VOXX International Corp NASDAQ:VOXX Historical Prices

Below are the 7765 trading days of historical prices for VOXX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7765	NASDAQ	VOXX	Tue, Jan 17, 2023	10.29	10.29	9.97	10.07
7764	NASDAQ	VOXX	Fri, Jan 13, 2023	10.09	10.46	10.09	10.29
7763	NASDAQ	VOXX	Thu, Jan 12, 2023	10.28	10.49	9.96	10.33
7762	NASDAQ	VOXX	Wed, Jan 11, 2023	9.55	10.27	9.50	10.17
7761	NASDAQ	VOXX	Tue, Jan 10, 2023	8.10	9.53	8.10	9.48
7760	NASDAQ	VOXX	Mon, Jan 9, 2023	9.03	9.37	8.97	9.07
7759	NASDAQ	VOXX	Fri, Jan 6, 2023	8.68	9.06	8.60	9.02
7758	NASDAQ	VOXX	Thu, Jan 5, 2023	8.73	8.73	8.40	8.63
7757	NASDAQ	VOXX	Wed, Jan 4, 2023	8.47	8.76	8.42	8.72
7756	NASDAQ	VOXX	Tue, Jan 3, 2023	8.59	8.80	8.38	8.47
7755	NASDAQ	VOXX	Fri, Dec 30, 2022	8.30	8.51	8.21	8.38
7754	NASDAQ	VOXX	Thu, Dec 29, 2022	8.08	8.59	8.07	8.33
7753	NASDAQ	VOXX	Wed, Dec 28, 2022	8.07	8.18	7.85	7.99
7752	NASDAQ	VOXX	Tue, Dec 27, 2022	8.32	8.58	8.09	8.13
7751	NASDAQ	VOXX	Fri, Dec 23, 2022	8.30	8.42	8.30	8.32
7750	NASDAQ	VOXX	Thu, Dec 22, 2022	8.50	8.61	8.06	8.29
7749	NASDAQ	VOXX	Wed, Dec 21, 2022	8.54	8.87	8.51	8.60
7748	NASDAQ	VOXX	Tue, Dec 20, 2022	8.47	8.85	8.43	8.51
7747	NASDAQ	VOXX	Mon, Dec 19, 2022	8.53	8.98	8.45	8.50
7746	NASDAQ	VOXX	Fri, Dec 16, 2022	8.64	9.00	8.11	8.64
7745	NASDAQ	VOXX	Thu, Dec 15, 2022	9.00	9.10	8.50	8.71
7744	NASDAQ	VOXX	Wed, Dec 14, 2022	9.27	9.62	9.05	9.10
7743	NASDAQ	VOXX	Tue, Dec 13, 2022	9.70	9.94	9.22	9.30
7742	NASDAQ	VOXX	Mon, Dec 12, 2022	9.34	9.51	9.24	9.34
7741	NASDAQ	VOXX	Fri, Dec 9, 2022	9.61	9.65	9.32	9.41
7740	NASDAQ	VOXX	Thu, Dec 8, 2022	9.72	9.88	9.55	9.68
7739	NASDAQ	VOXX	Wed, Dec 7, 2022	9.69	9.88	9.52	9.65
7738	NASDAQ	VOXX	Tue, Dec 6, 2022	9.83	9.83	9.49	9.71
7737	NASDAQ	VOXX	Mon, Dec 5, 2022	10.02	10.13	9.74	9.83
7736	NASDAQ	VOXX	Fri, Dec 2, 2022	10.40	10.50	9.91	10.30
7735	NASDAQ	VOXX	Thu, Dec 1, 2022	11.08	11.39	10.61	10.67
7734	NASDAQ	VOXX	Wed, Nov 30, 2022	10.95	11.15	10.70	10.99
7733	NASDAQ	VOXX	Tue, Nov 29, 2022	10.77	10.96	10.63	10.75
7732	NASDAQ	VOXX	Mon, Nov 28, 2022	10.90	11.09	10.61	10.66
7731	NASDAQ	VOXX	Fri, Nov 25, 2022	10.99	11.18	10.88	10.94
7730	NASDAQ	VOXX	Wed, Nov 23, 2022	10.97	11.23	10.79	10.90
7729	NASDAQ	VOXX	Tue, Nov 22, 2022	10.89	11.08	10.56	10.90
7728	NASDAQ	VOXX	Mon, Nov 21, 2022	10.61	10.88	10.24	10.77
7727	NASDAQ	VOXX	Fri, Nov 18, 2022	10.66	10.73	10.09	10.55
7726	NASDAQ	VOXX	Thu, Nov 17, 2022	10.49	10.60	10.07	10.43
7725	NASDAQ	VOXX	Wed, Nov 16, 2022	11.04	11.17	10.50	10.65
7724	NASDAQ	VOXX	Tue, Nov 15, 2022	10.88	11.24	10.88	11.10
7723	NASDAQ	VOXX	Mon, Nov 14, 2022	10.19	10.87	9.99	10.75
7722	NASDAQ	VOXX	Fri, Nov 11, 2022	10.80	11.13	10.20	10.28
7721	NASDAQ	VOXX	Thu, Nov 10, 2022	10.49	10.98	10.36	10.80
7720	NASDAQ	VOXX	Wed, Nov 9, 2022	10.09	10.41	9.88	10.12
7719	NASDAQ	VOXX	Tue, Nov 8, 2022	10.12	10.40	9.82	10.21
7718	NASDAQ	VOXX	Mon, Nov 7, 2022	9.91	10.36	9.66	10.05
7717	NASDAQ	VOXX	Fri, Nov 4, 2022	9.68	10.10	9.20	9.91
7716	NASDAQ	VOXX	Thu, Nov 3, 2022	9.27	10.09	9.22	9.43
7715	NASDAQ	VOXX	Wed, Nov 2, 2022	9.64	9.90	9.26	9.46
7714	NASDAQ	VOXX	Tue, Nov 1, 2022	9.39	9.78	9.19	9.40
7713	NASDAQ	VOXX	Mon, Oct 31, 2022	8.77	9.36	8.74	9.25
7712	NASDAQ	VOXX	Fri, Oct 28, 2022	8.49	9.01	8.27	8.86
7711	NASDAQ	VOXX	Thu, Oct 27, 2022	8.83	8.87	8.46	8.47
7710	NASDAQ	VOXX	Wed, Oct 26, 2022	8.73	8.90	8.62	8.78
7709	NASDAQ	VOXX	Tue, Oct 25, 2022	8.50	8.95	8.50	8.77
7708	NASDAQ	VOXX	Mon, Oct 24, 2022	8.29	8.59	8.09	8.46
7707	NASDAQ	VOXX	Fri, Oct 21, 2022	7.61	8.27	7.56	8.13
7706	NASDAQ	VOXX	Thu, Oct 20, 2022	7.42	7.66	7.31	7.49
7705	NASDAQ	VOXX	Wed, Oct 19, 2022	7.18	7.38	7.04	7.36
7704	NASDAQ	VOXX	Tue, Oct 18, 2022	7.10	7.42	7.01	7.16
7703	NASDAQ	VOXX	Mon, Oct 17, 2022	6.49	7.02	6.49	6.91
7702	NASDAQ	VOXX	Fri, Oct 14, 2022	7.07	7.17	6.25	6.28
7701	NASDAQ	VOXX	Thu, Oct 13, 2022	6.50	7.28	6.23	7.06
7700	NASDAQ	VOXX	Wed, Oct 12, 2022	6.50	7.07	6.50	6.55
7699	NASDAQ	VOXX	Tue, Oct 11, 2022	6.91	7.47	6.85	7.22
7698	NASDAQ	VOXX	Mon, Oct 10, 2022	7.16	7.24	6.79	7.03
7697	NASDAQ	VOXX	Fri, Oct 7, 2022	7.65	7.66	7.14	7.19
7696	NASDAQ	VOXX	Thu, Oct 6, 2022	8.00	8.08	7.66	7.75
7695	NASDAQ	VOXX	Wed, Oct 5, 2022	7.89	8.25	7.79	8.02
7694	NASDAQ	VOXX	Tue, Oct 4, 2022	8.02	8.20	7.97	8.06
7693	NASDAQ	VOXX	Mon, Oct 3, 2022	7.71	8.01	7.61	7.88
7692	NASDAQ	VOXX	Fri, Sep 30, 2022	7.94	8.10	7.56	7.61
7691	NASDAQ	VOXX	Thu, Sep 29, 2022	7.71	7.95	7.60	7.90
7690	NASDAQ	VOXX	Wed, Sep 28, 2022	7.39	7.84	7.39	7.76
7689	NASDAQ	VOXX	Tue, Sep 27, 2022	7.15	7.40	7.08	7.30
7688	NASDAQ	VOXX	Mon, Sep 26, 2022	6.66	7.24	6.66	6.95
7687	NASDAQ	VOXX	Fri, Sep 23, 2022	7.02	7.09	6.69	6.77
7686	NASDAQ	VOXX	Thu, Sep 22, 2022	7.31	7.35	7.06	7.07
7685	NASDAQ	VOXX	Wed, Sep 21, 2022	7.55	7.62	7.35	7.38
7684	NASDAQ	VOXX	Tue, Sep 20, 2022	7.27	7.52	7.18	7.45
7683	NASDAQ	VOXX	Mon, Sep 19, 2022	7.23	7.49	7.07	7.35
7682	NASDAQ	VOXX	Fri, Sep 16, 2022	7.32	7.51	7.26	7.36
7681	NASDAQ	VOXX	Thu, Sep 15, 2022	7.36	7.62	7.35	7.50
7680	NASDAQ	VOXX	Wed, Sep 14, 2022	7.72	7.72	7.33	7.45
7679	NASDAQ	VOXX	Tue, Sep 13, 2022	7.89	7.97	7.69	7.78
7678	NASDAQ	VOXX	Mon, Sep 12, 2022	8.41	8.55	8.14	8.19
7677	NASDAQ	VOXX	Fri, Sep 9, 2022	8.33	8.46	8.27	8.43
7676	NASDAQ	VOXX	Thu, Sep 8, 2022	8.25	8.30	8.01	8.28
7675	NASDAQ	VOXX	Wed, Sep 7, 2022	8.00	8.36	7.92	8.33
7674	NASDAQ	VOXX	Tue, Sep 6, 2022	8.46	8.46	8.02	8.11
7673	NASDAQ	VOXX	Fri, Sep 2, 2022	9.02	9.02	8.55	8.56
7672	NASDAQ	VOXX	Thu, Sep 1, 2022	9.56	9.60	8.65	8.96
7671	NASDAQ	VOXX	Wed, Aug 31, 2022	9.68	9.70	9.42	9.64
7670	NASDAQ	VOXX	Tue, Aug 30, 2022	9.82	9.96	9.35	9.57
7669	NASDAQ	VOXX	Mon, Aug 29, 2022	9.71	9.89	9.70	9.80
7668	NASDAQ	VOXX	Fri, Aug 26, 2022	10.18	10.40	9.71	9.74
7667	NASDAQ	VOXX	Thu, Aug 25, 2022	9.92	10.24	9.88	10.17
7666	NASDAQ	VOXX	Wed, Aug 24, 2022	9.79	9.96	9.70	9.85
7665	NASDAQ	VOXX	Tue, Aug 23, 2022	9.88	10.00	9.63	9.73
7664	NASDAQ	VOXX	Mon, Aug 22, 2022	9.66	10.00	9.48	9.60
7663	NASDAQ	VOXX	Fri, Aug 19, 2022	9.97	10.25	9.62	9.86
7662	NASDAQ	VOXX	Thu, Aug 18, 2022	9.89	10.18	9.75	10.11
7661	NASDAQ	VOXX	Wed, Aug 17, 2022	9.92	10.03	9.67	9.86
7660	NASDAQ	VOXX	Tue, Aug 16, 2022	9.87	10.33	9.72	9.96
7659	NASDAQ	VOXX	Mon, Aug 15, 2022	9.52	9.90	9.42	9.83
7658	NASDAQ	VOXX	Fri, Aug 12, 2022	9.52	9.70	9.28	9.52
7657	NASDAQ	VOXX	Thu, Aug 11, 2022	9.55	9.58	9.30	9.34
7656	NASDAQ	VOXX	Wed, Aug 10, 2022	9.16	9.42	8.97	9.31
7655	NASDAQ	VOXX	Tue, Aug 9, 2022	9.35	9.36	8.91	8.95
7654	NASDAQ	VOXX	Mon, Aug 8, 2022	8.97	9.30	8.96	9.28
7653	NASDAQ	VOXX	Fri, Aug 5, 2022	9.21	9.21	8.87	8.91
7652	NASDAQ	VOXX	Thu, Aug 4, 2022	9.19	9.42	9.10	9.10
7651	NASDAQ	VOXX	Wed, Aug 3, 2022	9.01	9.16	8.94	9.01
7650	NASDAQ	VOXX	Tue, Aug 2, 2022	9.10	9.17	8.79	8.85
7649	NASDAQ	VOXX	Mon, Aug 1, 2022	9.48	9.90	9.07	9.11
7648	NASDAQ	VOXX	Fri, Jul 29, 2022	9.40	9.69	9.26	9.46
7647	NASDAQ	VOXX	Thu, Jul 28, 2022	9.55	9.72	9.25	9.29
7646	NASDAQ	VOXX	Wed, Jul 27, 2022	8.76	9.40	8.76	9.33
7645	NASDAQ	VOXX	Tue, Jul 26, 2022	8.72	9.05	8.63	8.67
7644	NASDAQ	VOXX	Mon, Jul 25, 2022	8.07	8.79	7.98	8.68
7643	NASDAQ	VOXX	Fri, Jul 22, 2022	8.49	8.49	7.98	8.09
7642	NASDAQ	VOXX	Thu, Jul 21, 2022	8.27	8.42	8.12	8.42
7641	NASDAQ	VOXX	Wed, Jul 20, 2022	8.39	8.77	8.21	8.25
7640	NASDAQ	VOXX	Tue, Jul 19, 2022	7.48	8.38	7.37	8.32
7639	NASDAQ	VOXX	Mon, Jul 18, 2022	7.15	7.55	7.07	7.17
7638	NASDAQ	VOXX	Fri, Jul 15, 2022	6.75	7.35	6.69	7.11
7637	NASDAQ	VOXX	Thu, Jul 14, 2022	6.25	6.79	6.15	6.51
7636	NASDAQ	VOXX	Wed, Jul 13, 2022	6.65	6.65	6.01	6.21
7635	NASDAQ	VOXX	Tue, Jul 12, 2022	8.24	8.33	6.69	6.73
7634	NASDAQ	VOXX	Mon, Jul 11, 2022	9.99	10.03	9.00	9.11
7633	NASDAQ	VOXX	Fri, Jul 8, 2022	9.69	10.25	9.12	10.06
7632	NASDAQ	VOXX	Thu, Jul 7, 2022	8.93	9.98	8.80	9.83
7631	NASDAQ	VOXX	Wed, Jul 6, 2022	8.97	9.11	8.66	8.74
7630	NASDAQ	VOXX	Tue, Jul 5, 2022	8.99	9.19	8.69	8.96
7629	NASDAQ	VOXX	Fri, Jul 1, 2022	9.29	9.69	9.13	9.25
7628	NASDAQ	VOXX	Thu, Jun 30, 2022	9.19	9.36	8.77	9.31
7627	NASDAQ	VOXX	Wed, Jun 29, 2022	9.53	9.55	9.24	9.28
7626	NASDAQ	VOXX	Tue, Jun 28, 2022	9.44	9.95	9.40	9.43
7625	NASDAQ	VOXX	Mon, Jun 27, 2022	9.10	9.52	9.06	9.28
7624	NASDAQ	VOXX	Fri, Jun 24, 2022	8.48	9.20	8.48	9.01
7623	NASDAQ	VOXX	Thu, Jun 23, 2022	8.89	9.21	8.01	8.37
7622	NASDAQ	VOXX	Wed, Jun 22, 2022	8.11	8.85	8.01	8.78
7621	NASDAQ	VOXX	Tue, Jun 21, 2022	8.18	8.35	8.02	8.20
7620	NASDAQ	VOXX	Fri, Jun 17, 2022	8.02	8.42	7.95	7.98
7619	NASDAQ	VOXX	Thu, Jun 16, 2022	8.00	8.28	7.71	7.96
7618	NASDAQ	VOXX	Wed, Jun 15, 2022	8.12	8.59	8.09	8.15
7617	NASDAQ	VOXX	Tue, Jun 14, 2022	8.37	8.78	8.02	8.08
7616	NASDAQ	VOXX	Mon, Jun 13, 2022	8.52	8.95	8.32	8.37
7615	NASDAQ	VOXX	Fri, Jun 10, 2022	9.04	9.43	8.66	8.73
7614	NASDAQ	VOXX	Thu, Jun 9, 2022	9.01	9.44	8.94	9.17
7613	NASDAQ	VOXX	Wed, Jun 8, 2022	9.18	9.38	8.93	9.00
7612	NASDAQ	VOXX	Tue, Jun 7, 2022	8.24	9.18	8.24	9.15
7611	NASDAQ	VOXX	Mon, Jun 6, 2022	8.23	8.59	8.22	8.27
7610	NASDAQ	VOXX	Fri, Jun 3, 2022	8.25	8.37	8.06	8.11
7609	NASDAQ	VOXX	Thu, Jun 2, 2022	8.00	8.34	8.00	8.26
7608	NASDAQ	VOXX	Wed, Jun 1, 2022	8.40	8.69	7.92	7.94
7607	NASDAQ	VOXX	Tue, May 31, 2022	8.33	8.50	8.21	8.38
7606	NASDAQ	VOXX	Fri, May 27, 2022	8.18	8.43	8.15	8.38
7605	NASDAQ	VOXX	Thu, May 26, 2022	7.79	8.19	7.79	8.07
7604	NASDAQ	VOXX	Wed, May 25, 2022	7.30	7.87	7.24	7.77
7603	NASDAQ	VOXX	Tue, May 24, 2022	7.52	7.64	7.04	7.27
7602	NASDAQ	VOXX	Mon, May 23, 2022	7.50	7.62	7.29	7.52
7601	NASDAQ	VOXX	Fri, May 20, 2022	7.30	7.56	6.91	7.32
7600	NASDAQ	VOXX	Thu, May 19, 2022	6.77	7.47	6.77	7.13
7599	NASDAQ	VOXX	Wed, May 18, 2022	6.70	6.96	6.60	6.87
7598	NASDAQ	VOXX	Tue, May 17, 2022	6.04	6.81	5.85	6.78
7597	NASDAQ	VOXX	Mon, May 16, 2022	6.40	6.58	6.24	6.34
7596	NASDAQ	VOXX	Fri, May 13, 2022	6.28	6.58	6.28	6.48
7595	NASDAQ	VOXX	Thu, May 12, 2022	6.12	6.55	6.07	6.23
7594	NASDAQ	VOXX	Wed, May 11, 2022	6.72	6.93	6.14	6.16
7593	NASDAQ	VOXX	Tue, May 10, 2022	6.78	6.95	6.53	6.77
7592	NASDAQ	VOXX	Mon, May 9, 2022	7.05	7.10	6.53	6.57
7591	NASDAQ	VOXX	Fri, May 6, 2022	7.41	7.41	7.06	7.12
7590	NASDAQ	VOXX	Thu, May 5, 2022	7.64	7.71	7.29	7.44
7589	NASDAQ	VOXX	Wed, May 4, 2022	7.87	7.87	7.31	7.75
7588	NASDAQ	VOXX	Tue, May 3, 2022	7.80	7.88	7.70	7.79
7587	NASDAQ	VOXX	Mon, May 2, 2022	7.57	7.81	7.50	7.74
7586	NASDAQ	VOXX	Fri, Apr 29, 2022	7.73	7.84	7.49	7.57
7585	NASDAQ	VOXX	Thu, Apr 28, 2022	7.71	7.78	7.43	7.73
7584	NASDAQ	VOXX	Wed, Apr 27, 2022	7.93	8.00	7.59	7.64
7583	NASDAQ	VOXX	Tue, Apr 26, 2022	8.37	8.45	7.96	7.98
7582	NASDAQ	VOXX	Mon, Apr 25, 2022	8.39	8.54	8.29	8.46
7581	NASDAQ	VOXX	Fri, Apr 22, 2022	8.91	8.91	8.37	8.51
7580	NASDAQ	VOXX	Thu, Apr 21, 2022	9.13	9.46	8.77	8.88
7579	NASDAQ	VOXX	Wed, Apr 20, 2022	9.11	9.32	9.01	9.10
7578	NASDAQ	VOXX	Tue, Apr 19, 2022	8.88	9.13	8.83	9.09
7577	NASDAQ	VOXX	Mon, Apr 18, 2022	8.95	9.07	8.83	8.92
7576	NASDAQ	VOXX	Thu, Apr 14, 2022	8.99	9.29	8.81	8.86
7575	NASDAQ	VOXX	Wed, Apr 13, 2022	8.75	9.00	8.75	8.95
7574	NASDAQ	VOXX	Tue, Apr 12, 2022	8.88	9.07	8.72	8.77
7573	NASDAQ	VOXX	Mon, Apr 11, 2022	8.94	9.17	8.80	8.85
7572	NASDAQ	VOXX	Fri, Apr 8, 2022	9.44	9.44	8.89	8.92
7571	NASDAQ	VOXX	Thu, Apr 7, 2022	9.62	9.67	9.34	9.36
7570	NASDAQ	VOXX	Wed, Apr 6, 2022	9.76	9.81	9.54	9.66
7569	NASDAQ	VOXX	Tue, Apr 5, 2022	9.89	10.16	9.58	9.95
7568	NASDAQ	VOXX	Mon, Apr 4, 2022	9.95	10.04	9.79	9.81
7567	NASDAQ	VOXX	Fri, Apr 1, 2022	10.04	10.09	9.85	9.90
7566	NASDAQ	VOXX	Thu, Mar 31, 2022	9.89	10.13	9.74	9.97
7565	NASDAQ	VOXX	Wed, Mar 30, 2022	10.15	10.15	9.78	9.92
7564	NASDAQ	VOXX	Tue, Mar 29, 2022	10.11	10.41	10.11	10.19
7563	NASDAQ	VOXX	Mon, Mar 28, 2022	10.16	10.27	9.87	10.09
7562	NASDAQ	VOXX	Fri, Mar 25, 2022	10.52	10.52	10.06	10.25
7561	NASDAQ	VOXX	Thu, Mar 24, 2022	10.38	10.54	10.12	10.47
7560	NASDAQ	VOXX	Wed, Mar 23, 2022	10.94	10.94	10.23	10.26
7559	NASDAQ	VOXX	Tue, Mar 22, 2022	11.18	11.39	10.98	11.06
7558	NASDAQ	VOXX	Mon, Mar 21, 2022	11.15	11.16	10.97	11.07
7557	NASDAQ	VOXX	Fri, Mar 18, 2022	11.04	11.24	10.87	11.03
7556	NASDAQ	VOXX	Thu, Mar 17, 2022	10.56	11.09	10.51	11.04
7555	NASDAQ	VOXX	Wed, Mar 16, 2022	10.36	10.70	10.26	10.65
7554	NASDAQ	VOXX	Tue, Mar 15, 2022	10.09	10.20	9.85	10.14
7553	NASDAQ	VOXX	Mon, Mar 14, 2022	10.20	10.22	9.93	10.12
7552	NASDAQ	VOXX	Fri, Mar 11, 2022	10.60	10.60	10.11	10.19
7551	NASDAQ	VOXX	Thu, Mar 10, 2022	10.34	10.63	9.91	10.54
7550	NASDAQ	VOXX	Wed, Mar 9, 2022	10.47	10.81	10.33	10.69
7549	NASDAQ	VOXX	Tue, Mar 8, 2022	10.02	10.60	9.71	10.21
7548	NASDAQ	VOXX	Mon, Mar 7, 2022	10.02	10.11	9.84	9.94
7547	NASDAQ	VOXX	Fri, Mar 4, 2022	10.07	10.20	9.69	10.01
7546	NASDAQ	VOXX	Thu, Mar 3, 2022	10.65	10.66	10.11	10.27
7545	NASDAQ	VOXX	Wed, Mar 2, 2022	10.27	10.69	10.20	10.65
7544	NASDAQ	VOXX	Tue, Mar 1, 2022	10.69	10.77	10.11	10.18
7543	NASDAQ	VOXX	Mon, Feb 28, 2022	10.81	10.91	10.57	10.73
7542	NASDAQ	VOXX	Fri, Feb 25, 2022	11.00	11.10	10.76	10.93
7541	NASDAQ	VOXX	Thu, Feb 24, 2022	10.26	11.03	10.23	10.98
7540	NASDAQ	VOXX	Wed, Feb 23, 2022	11.21	11.26	10.74	10.80
7539	NASDAQ	VOXX	Tue, Feb 22, 2022	11.55	11.55	11.01	11.16
7538	NASDAQ	VOXX	Fri, Feb 18, 2022	11.64	11.85	11.51	11.68
7537	NASDAQ	VOXX	Thu, Feb 17, 2022	11.96	12.02	11.60	11.71
7536	NASDAQ	VOXX	Wed, Feb 16, 2022	12.13	12.27	11.82	12.16
7535	NASDAQ	VOXX	Tue, Feb 15, 2022	12.34	12.57	12.17	12.28
7534	NASDAQ	VOXX	Mon, Feb 14, 2022	11.98	12.35	11.79	12.19
7533	NASDAQ	VOXX	Fri, Feb 11, 2022	12.87	13.12	12.00	12.13
7532	NASDAQ	VOXX	Thu, Feb 10, 2022	12.77	13.34	12.56	12.79
7531	NASDAQ	VOXX	Wed, Feb 9, 2022	12.51	13.18	12.31	13.01
7530	NASDAQ	VOXX	Tue, Feb 8, 2022	11.40	12.36	11.39	12.26
7529	NASDAQ	VOXX	Mon, Feb 7, 2022	11.13	11.71	11.13	11.31
7528	NASDAQ	VOXX	Fri, Feb 4, 2022	10.50	11.32	10.32	11.13
7527	NASDAQ	VOXX	Thu, Feb 3, 2022	10.46	10.69	10.38	10.44
7526	NASDAQ	VOXX	Wed, Feb 2, 2022	10.93	10.97	10.42	10.55
7525	NASDAQ	VOXX	Tue, Feb 1, 2022	11.10	11.18	10.62	10.85
7524	NASDAQ	VOXX	Mon, Jan 31, 2022	10.27	11.06	10.07	11.05
7523	NASDAQ	VOXX	Fri, Jan 28, 2022	10.04	10.27	9.80	10.26
7522	NASDAQ	VOXX	Thu, Jan 27, 2022	10.54	10.58	9.94	10.00
7521	NASDAQ	VOXX	Wed, Jan 26, 2022	10.54	10.83	10.15	10.32
7520	NASDAQ	VOXX	Tue, Jan 25, 2022	10.32	10.79	10.12	10.52
7519	NASDAQ	VOXX	Mon, Jan 24, 2022	9.72	10.50	9.60	10.49
7518	NASDAQ	VOXX	Fri, Jan 21, 2022	9.69	10.24	9.66	9.86
7517	NASDAQ	VOXX	Thu, Jan 20, 2022	10.12	10.26	9.71	9.72
7516	NASDAQ	VOXX	Wed, Jan 19, 2022	10.35	10.43	9.87	9.97
7515	NASDAQ	VOXX	Tue, Jan 18, 2022	10.78	11.12	10.27	10.34
7514	NASDAQ	VOXX	Fri, Jan 14, 2022	10.03	10.55	10.03	10.52
7513	NASDAQ	VOXX	Thu, Jan 13, 2022	10.02	10.45	9.96	10.16
7512	NASDAQ	VOXX	Wed, Jan 12, 2022	9.92	10.13	9.61	9.91
7511	NASDAQ	VOXX	Tue, Jan 11, 2022	9.00	10.12	8.51	9.95
7510	NASDAQ	VOXX	Mon, Jan 10, 2022	9.55	9.82	9.06	9.59
7509	NASDAQ	VOXX	Fri, Jan 7, 2022	10.22	10.41	9.50	9.58
7508	NASDAQ	VOXX	Thu, Jan 6, 2022	10.18	10.41	9.90	10.31
7507	NASDAQ	VOXX	Wed, Jan 5, 2022	10.49	10.55	10.08	10.12
7506	NASDAQ	VOXX	Tue, Jan 4, 2022	10.52	10.68	10.31	10.41
7505	NASDAQ	VOXX	Mon, Jan 3, 2022	10.60	10.71	10.30	10.52
7504	NASDAQ	VOXX	Fri, Dec 31, 2021	10.18	10.40	10.10	10.17
7503	NASDAQ	VOXX	Thu, Dec 30, 2021	10.05	10.50	10.02	10.27
7502	NASDAQ	VOXX	Wed, Dec 29, 2021	10.20	10.37	9.97	10.09
7501	NASDAQ	VOXX	Tue, Dec 28, 2021	10.45	10.63	10.17	10.26
7500	NASDAQ	VOXX	Mon, Dec 27, 2021	10.68	10.85	10.40	10.53
7499	NASDAQ	VOXX	Thu, Dec 23, 2021	10.42	10.66	10.34	10.56
7498	NASDAQ	VOXX	Wed, Dec 22, 2021	10.24	10.55	10.05	10.43
7497	NASDAQ	VOXX	Tue, Dec 21, 2021	10.07	10.39	9.95	10.32
7496	NASDAQ	VOXX	Mon, Dec 20, 2021	10.07	10.16	9.44	9.87
7495	NASDAQ	VOXX	Fri, Dec 17, 2021	9.99	10.39	9.80	10.16
7494	NASDAQ	VOXX	Thu, Dec 16, 2021	10.64	10.64	10.01	10.09
7493	NASDAQ	VOXX	Wed, Dec 15, 2021	10.02	10.45	9.77	10.41
7492	NASDAQ	VOXX	Tue, Dec 14, 2021	10.16	10.82	9.95	10.03
7491	NASDAQ	VOXX	Mon, Dec 13, 2021	10.70	10.83	10.10	10.25
7490	NASDAQ	VOXX	Fri, Dec 10, 2021	10.80	10.94	10.57	10.73
7489	NASDAQ	VOXX	Thu, Dec 9, 2021	10.89	11.02	10.67	10.73
7488	NASDAQ	VOXX	Wed, Dec 8, 2021	10.90	11.19	10.75	11.05
7487	NASDAQ	VOXX	Tue, Dec 7, 2021	10.22	11.03	10.22	10.91
7486	NASDAQ	VOXX	Mon, Dec 6, 2021	10.00	10.19	9.58	10.00
7485	NASDAQ	VOXX	Fri, Dec 3, 2021	10.35	10.35	9.95	10.00
7484	NASDAQ	VOXX	Thu, Dec 2, 2021	10.26	10.46	10.10	10.37
7483	NASDAQ	VOXX	Wed, Dec 1, 2021	11.02	11.02	10.20	10.20
7482	NASDAQ	VOXX	Tue, Nov 30, 2021	10.75	10.78	10.12	10.29
7481	NASDAQ	VOXX	Mon, Nov 29, 2021	11.38	11.38	10.85	10.87
7480	NASDAQ	VOXX	Fri, Nov 26, 2021	11.20	11.34	10.92	11.25
7479	NASDAQ	VOXX	Wed, Nov 24, 2021	11.71	11.80	11.50	11.62
7478	NASDAQ	VOXX	Tue, Nov 23, 2021	11.52	11.84	11.28	11.76
7477	NASDAQ	VOXX	Mon, Nov 22, 2021	11.68	11.76	11.26	11.57
7476	NASDAQ	VOXX	Fri, Nov 19, 2021	11.86	11.97	11.40	11.62
7475	NASDAQ	VOXX	Thu, Nov 18, 2021	12.45	12.45	11.86	12.01
7474	NASDAQ	VOXX	Wed, Nov 17, 2021	12.53	12.71	12.20	12.46
7473	NASDAQ	VOXX	Tue, Nov 16, 2021	12.83	12.83	12.51	12.61
7472	NASDAQ	VOXX	Mon, Nov 15, 2021	13.28	13.41	12.67	12.84
7471	NASDAQ	VOXX	Fri, Nov 12, 2021	13.05	13.15	12.89	13.08
7470	NASDAQ	VOXX	Thu, Nov 11, 2021	12.49	13.06	12.45	12.76
7469	NASDAQ	VOXX	Wed, Nov 10, 2021	12.67	12.96	12.50	12.62
7468	NASDAQ	VOXX	Tue, Nov 9, 2021	12.61	12.75	12.35	12.66
7467	NASDAQ	VOXX	Mon, Nov 8, 2021	12.36	12.60	12.14	12.50
7466	NASDAQ	VOXX	Fri, Nov 5, 2021	12.72	12.76	11.92	12.24
7465	NASDAQ	VOXX	Thu, Nov 4, 2021	12.80	12.99	12.43	12.54
7464	NASDAQ	VOXX	Wed, Nov 3, 2021	12.04	12.70	12.04	12.59
7463	NASDAQ	VOXX	Tue, Nov 2, 2021	11.99	12.10	11.73	11.96
7462	NASDAQ	VOXX	Mon, Nov 1, 2021	11.47	11.99	11.33	11.92
7461	NASDAQ	VOXX	Fri, Oct 29, 2021	11.24	11.55	11.16	11.31
7460	NASDAQ	VOXX	Thu, Oct 28, 2021	11.01	11.41	10.99	11.24
7459	NASDAQ	VOXX	Wed, Oct 27, 2021	10.89	11.18	10.83	10.97
7458	NASDAQ	VOXX	Tue, Oct 26, 2021	11.25	11.25	10.95	11.02
7457	NASDAQ	VOXX	Mon, Oct 25, 2021	10.82	11.30	10.82	11.14
7456	NASDAQ	VOXX	Fri, Oct 22, 2021	11.03	11.17	10.67	10.82
7455	NASDAQ	VOXX	Thu, Oct 21, 2021	11.35	11.45	10.75	10.85
7454	NASDAQ	VOXX	Wed, Oct 20, 2021	11.20	11.31	11.02	11.24
7453	NASDAQ	VOXX	Tue, Oct 19, 2021	11.26	11.39	10.99	11.13
7452	NASDAQ	VOXX	Mon, Oct 18, 2021	10.28	10.68	10.26	10.56
7451	NASDAQ	VOXX	Fri, Oct 15, 2021	10.13	10.54	10.05	10.28
7450	NASDAQ	VOXX	Thu, Oct 14, 2021	10.29	10.36	9.95	10.02
7449	NASDAQ	VOXX	Wed, Oct 13, 2021	10.68	11.36	10.06	10.19
7448	NASDAQ	VOXX	Tue, Oct 12, 2021	10.84	11.12	10.68	11.05
7447	NASDAQ	VOXX	Mon, Oct 11, 2021	11.14	11.48	10.84	10.85
7446	NASDAQ	VOXX	Fri, Oct 8, 2021	11.33	11.47	11.04	11.05
7445	NASDAQ	VOXX	Thu, Oct 7, 2021	11.24	11.56	11.20	11.27
7444	NASDAQ	VOXX	Wed, Oct 6, 2021	11.30	11.48	11.01	11.15
7443	NASDAQ	VOXX	Tue, Oct 5, 2021	11.27	11.51	11.24	11.50
7442	NASDAQ	VOXX	Mon, Oct 4, 2021	11.58	11.58	11.10	11.24
7441	NASDAQ	VOXX	Fri, Oct 1, 2021	11.48	11.67	11.27	11.53
7440	NASDAQ	VOXX	Thu, Sep 30, 2021	11.75	11.81	11.39	11.45
7439	NASDAQ	VOXX	Wed, Sep 29, 2021	12.06	12.06	11.63	11.68
7438	NASDAQ	VOXX	Tue, Sep 28, 2021	12.44	12.55	11.93	11.95
7437	NASDAQ	VOXX	Mon, Sep 27, 2021	11.79	12.61	11.79	12.57
7436	NASDAQ	VOXX	Fri, Sep 24, 2021	11.77	11.88	11.54	11.80
7435	NASDAQ	VOXX	Thu, Sep 23, 2021	12.24	12.35	11.90	11.92
7434	NASDAQ	VOXX	Wed, Sep 22, 2021	11.90	12.25	11.87	12.13
7433	NASDAQ	VOXX	Tue, Sep 21, 2021	11.55	11.99	11.53	11.70
7432	NASDAQ	VOXX	Mon, Sep 20, 2021	12.09	12.09	11.18	11.50
7431	NASDAQ	VOXX	Fri, Sep 17, 2021	11.93	12.52	11.93	12.49
7430	NASDAQ	VOXX	Thu, Sep 16, 2021	11.36	12.08	11.29	11.86
7429	NASDAQ	VOXX	Wed, Sep 15, 2021	11.55	11.64	11.03	11.40
7428	NASDAQ	VOXX	Tue, Sep 14, 2021	11.46	12.18	11.15	11.56
7427	NASDAQ	VOXX	Mon, Sep 13, 2021	11.13	11.45	10.88	11.28
7426	NASDAQ	VOXX	Fri, Sep 10, 2021	11.01	11.53	11.00	11.07
7425	NASDAQ	VOXX	Thu, Sep 9, 2021	10.16	10.58	10.08	10.43
7424	NASDAQ	VOXX	Wed, Sep 8, 2021	10.44	10.44	9.89	10.20
7423	NASDAQ	VOXX	Tue, Sep 7, 2021	10.50	10.71	10.35	10.52
7422	NASDAQ	VOXX	Fri, Sep 3, 2021	10.82	10.86	10.39	10.50
7421	NASDAQ	VOXX	Thu, Sep 2, 2021	11.04	11.29	10.87	10.92
7420	NASDAQ	VOXX	Wed, Sep 1, 2021	10.64	11.03	10.53	11.02
7419	NASDAQ	VOXX	Tue, Aug 31, 2021	10.67	10.82	10.44	10.47
7418	NASDAQ	VOXX	Mon, Aug 30, 2021	10.80	10.87	10.63	10.65
7417	NASDAQ	VOXX	Fri, Aug 27, 2021	10.47	10.81	10.47	10.61
7416	NASDAQ	VOXX	Thu, Aug 26, 2021	10.91	10.93	10.40	10.47
7415	NASDAQ	VOXX	Wed, Aug 25, 2021	10.63	10.94	10.57	10.87
7414	NASDAQ	VOXX	Tue, Aug 24, 2021	10.36	10.66	10.29	10.55
7413	NASDAQ	VOXX	Mon, Aug 23, 2021	10.35	10.57	10.14	10.34
7412	NASDAQ	VOXX	Fri, Aug 20, 2021	9.69	10.34	9.66	10.21
7411	NASDAQ	VOXX	Thu, Aug 19, 2021	10.55	10.60	9.58	9.71
7410	NASDAQ	VOXX	Wed, Aug 18, 2021	10.61	10.98	10.46	10.69
7409	NASDAQ	VOXX	Tue, Aug 17, 2021	11.20	11.20	10.48	10.61
7408	NASDAQ	VOXX	Mon, Aug 16, 2021	11.25	11.71	11.03	11.35
7407	NASDAQ	VOXX	Fri, Aug 13, 2021	11.87	11.87	11.52	11.67
7406	NASDAQ	VOXX	Thu, Aug 12, 2021	11.94	11.94	11.52	11.81
7405	NASDAQ	VOXX	Wed, Aug 11, 2021	11.75	11.83	11.36	11.79
7404	NASDAQ	VOXX	Tue, Aug 10, 2021	11.44	11.73	11.31	11.73
7403	NASDAQ	VOXX	Mon, Aug 9, 2021	11.52	11.70	11.41	11.50
7402	NASDAQ	VOXX	Fri, Aug 6, 2021	11.45	11.46	11.07	11.46
7401	NASDAQ	VOXX	Thu, Aug 5, 2021	11.03	11.46	10.82	11.14
7400	NASDAQ	VOXX	Wed, Aug 4, 2021	11.30	11.33	10.85	10.91
7399	NASDAQ	VOXX	Tue, Aug 3, 2021	11.46	11.46	11.01	11.38
7398	NASDAQ	VOXX	Mon, Aug 2, 2021	11.80	11.86	11.29	11.47
7397	NASDAQ	VOXX	Fri, Jul 30, 2021	11.61	11.99	11.35	11.42
7396	NASDAQ	VOXX	Thu, Jul 29, 2021	11.59	12.08	11.37	11.54
7395	NASDAQ	VOXX	Wed, Jul 28, 2021	10.39	11.42	10.39	11.17
7394	NASDAQ	VOXX	Tue, Jul 27, 2021	10.68	10.74	10.10	10.30
7393	NASDAQ	VOXX	Mon, Jul 26, 2021	10.80	11.00	10.55	10.70
7392	NASDAQ	VOXX	Fri, Jul 23, 2021	10.90	10.92	10.61	10.77
7391	NASDAQ	VOXX	Thu, Jul 22, 2021	11.26	11.50	10.71	10.78
7390	NASDAQ	VOXX	Wed, Jul 21, 2021	11.10	11.69	11.04	11.28
7389	NASDAQ	VOXX	Tue, Jul 20, 2021	10.58	11.15	10.33	10.98
7388	NASDAQ	VOXX	Mon, Jul 19, 2021	10.55	10.82	9.97	10.66
7387	NASDAQ	VOXX	Fri, Jul 16, 2021	11.22	11.30	10.56	10.69
7386	NASDAQ	VOXX	Thu, Jul 15, 2021	11.24	11.57	10.85	11.09
7385	NASDAQ	VOXX	Wed, Jul 14, 2021	12.22	12.30	11.08	11.46
7384	NASDAQ	VOXX	Tue, Jul 13, 2021	13.69	13.70	11.93	12.18
7383	NASDAQ	VOXX	Mon, Jul 12, 2021	13.54	14.59	13.27	14.54
7382	NASDAQ	VOXX	Fri, Jul 9, 2021	13.48	13.90	13.06	13.56
7381	NASDAQ	VOXX	Thu, Jul 8, 2021	13.07	13.40	12.55	13.28
7380	NASDAQ	VOXX	Wed, Jul 7, 2021	13.35	13.57	12.80	13.17
7379	NASDAQ	VOXX	Tue, Jul 6, 2021	14.00	14.05	13.13	13.41
7378	NASDAQ	VOXX	Fri, Jul 2, 2021	14.02	14.12	13.63	13.68
7377	NASDAQ	VOXX	Thu, Jul 1, 2021	14.00	14.48	13.80	13.92
7376	NASDAQ	VOXX	Wed, Jun 30, 2021	14.50	14.63	14.00	14.01
7375	NASDAQ	VOXX	Tue, Jun 29, 2021	14.03	14.21	13.61	13.68
7374	NASDAQ	VOXX	Mon, Jun 28, 2021	14.01	14.23	13.84	14.06
7373	NASDAQ	VOXX	Fri, Jun 25, 2021	14.00	14.20	13.85	13.96
7372	NASDAQ	VOXX	Thu, Jun 24, 2021	13.80	14.00	13.44	13.96
7371	NASDAQ	VOXX	Wed, Jun 23, 2021	13.45	13.82	13.38	13.68
7370	NASDAQ	VOXX	Tue, Jun 22, 2021	13.76	13.76	13.04	13.37
7369	NASDAQ	VOXX	Mon, Jun 21, 2021	13.33	13.86	13.28	13.75
7368	NASDAQ	VOXX	Fri, Jun 18, 2021	13.16	13.55	13.03	13.22
7367	NASDAQ	VOXX	Thu, Jun 17, 2021	14.20	14.36	13.34	13.34
7366	NASDAQ	VOXX	Wed, Jun 16, 2021	14.63	14.63	13.98	14.29
7365	NASDAQ	VOXX	Tue, Jun 15, 2021	14.90	14.98	14.25	14.63
7364	NASDAQ	VOXX	Mon, Jun 14, 2021	15.33	15.57	14.75	14.89
7363	NASDAQ	VOXX	Fri, Jun 11, 2021	15.00	15.45	14.98	15.19
7362	NASDAQ	VOXX	Thu, Jun 10, 2021	15.83	15.96	14.78	14.87
7361	NASDAQ	VOXX	Wed, Jun 9, 2021	16.13	16.40	15.53	15.65
7360	NASDAQ	VOXX	Tue, Jun 8, 2021	16.55	16.75	16.04	16.09
7359	NASDAQ	VOXX	Mon, Jun 7, 2021	16.25	16.57	15.99	16.52
7358	NASDAQ	VOXX	Fri, Jun 4, 2021	15.72	16.38	15.58	16.11
7357	NASDAQ	VOXX	Thu, Jun 3, 2021	15.45	15.79	15.15	15.70
7356	NASDAQ	VOXX	Wed, Jun 2, 2021	15.60	15.64	15.08	15.53
7355	NASDAQ	VOXX	Tue, Jun 1, 2021	15.17	15.84	15.11	15.59
7354	NASDAQ	VOXX	Fri, May 28, 2021	15.43	15.58	15.02	15.04
7353	NASDAQ	VOXX	Thu, May 27, 2021	15.24	15.47	15.00	15.38
7352	NASDAQ	VOXX	Wed, May 26, 2021	14.40	15.18	14.40	14.99
7351	NASDAQ	VOXX	Tue, May 25, 2021	15.22	15.48	14.26	14.28
7350	NASDAQ	VOXX	Mon, May 24, 2021	14.79	15.09	14.65	14.94
7349	NASDAQ	VOXX	Fri, May 21, 2021	14.47	14.94	14.25	14.79
7348	NASDAQ	VOXX	Thu, May 20, 2021	14.78	14.92	13.91	14.42
7347	NASDAQ	VOXX	Wed, May 19, 2021	14.68	14.98	14.35	14.62
7346	NASDAQ	VOXX	Tue, May 18, 2021	14.48	15.41	14.08	15.08
7345	NASDAQ	VOXX	Mon, May 17, 2021	13.80	14.50	13.80	14.46
7344	NASDAQ	VOXX	Fri, May 14, 2021	16.85	16.93	13.67	13.72
7343	NASDAQ	VOXX	Thu, May 13, 2021	16.17	17.05	15.80	16.70
7342	NASDAQ	VOXX	Wed, May 12, 2021	16.78	16.93	15.86	15.98
7341	NASDAQ	VOXX	Tue, May 11, 2021	16.08	17.01	15.47	16.92
7340	NASDAQ	VOXX	Mon, May 10, 2021	17.38	17.42	16.13	16.23
7339	NASDAQ	VOXX	Fri, May 7, 2021	17.28	17.76	17.12	17.37
7338	NASDAQ	VOXX	Thu, May 6, 2021	17.18	17.45	16.30	17.31
7337	NASDAQ	VOXX	Wed, May 5, 2021	17.11	17.53	16.53	17.17
7336	NASDAQ	VOXX	Tue, May 4, 2021	17.50	17.59	16.34	16.94
7335	NASDAQ	VOXX	Mon, May 3, 2021	17.60	18.22	17.43	17.66
7334	NASDAQ	VOXX	Fri, Apr 30, 2021	17.13	17.61	16.90	17.05
7333	NASDAQ	VOXX	Thu, Apr 29, 2021	17.98	18.07	17.02	17.44
7332	NASDAQ	VOXX	Wed, Apr 28, 2021	18.22	18.22	17.53	17.67
7331	NASDAQ	VOXX	Tue, Apr 27, 2021	17.90	18.42	17.45	18.30
7330	NASDAQ	VOXX	Mon, Apr 26, 2021	17.88	18.10	17.41	17.73
7329	NASDAQ	VOXX	Fri, Apr 23, 2021	17.49	18.18	16.72	17.69
7328	NASDAQ	VOXX	Thu, Apr 22, 2021	17.95	18.13	16.93	17.25
7327	NASDAQ	VOXX	Wed, Apr 21, 2021	16.70	17.95	16.70	17.73
7326	NASDAQ	VOXX	Tue, Apr 20, 2021	17.18	17.29	16.03	16.62
7325	NASDAQ	VOXX	Mon, Apr 19, 2021	17.42	17.49	16.70	17.19
7324	NASDAQ	VOXX	Fri, Apr 16, 2021	18.29	18.29	17.39	17.47
7323	NASDAQ	VOXX	Thu, Apr 15, 2021	19.13	19.13	17.97	18.08
7322	NASDAQ	VOXX	Wed, Apr 14, 2021	19.06	19.46	18.51	18.85
7321	NASDAQ	VOXX	Tue, Apr 13, 2021	18.74	19.15	18.36	19.09
7320	NASDAQ	VOXX	Mon, Apr 12, 2021	19.57	19.86	18.76	18.86
7319	NASDAQ	VOXX	Fri, Apr 9, 2021	19.83	19.88	19.24	19.45
7318	NASDAQ	VOXX	Thu, Apr 8, 2021	19.12	19.85	18.81	19.83
7317	NASDAQ	VOXX	Wed, Apr 7, 2021	19.59	19.64	18.72	19.09
7316	NASDAQ	VOXX	Tue, Apr 6, 2021	20.00	20.79	19.55	19.76
7315	NASDAQ	VOXX	Mon, Apr 5, 2021	20.19	20.36	19.36	19.91
7314	NASDAQ	VOXX	Thu, Apr 1, 2021	19.37	20.07	18.84	19.81
7313	NASDAQ	VOXX	Wed, Mar 31, 2021	19.15	19.96	19.06	19.06
7312	NASDAQ	VOXX	Tue, Mar 30, 2021	18.34	19.39	18.17	19.22
7311	NASDAQ	VOXX	Mon, Mar 29, 2021	19.34	19.54	18.22	18.29
7310	NASDAQ	VOXX	Fri, Mar 26, 2021	19.82	19.96	18.53	19.35
7309	NASDAQ	VOXX	Thu, Mar 25, 2021	18.21	20.08	18.09	19.80
7308	NASDAQ	VOXX	Wed, Mar 24, 2021	20.93	21.33	18.55	18.66
7307	NASDAQ	VOXX	Tue, Mar 23, 2021	21.86	22.29	20.12	20.49
7306	NASDAQ	VOXX	Mon, Mar 22, 2021	22.72	23.53	20.83	22.11
7305	NASDAQ	VOXX	Fri, Mar 19, 2021	21.92	23.11	21.20	23.05
7304	NASDAQ	VOXX	Thu, Mar 18, 2021	22.54	23.80	21.92	22.10
7303	NASDAQ	VOXX	Wed, Mar 17, 2021	22.72	22.74	21.00	22.74
7302	NASDAQ	VOXX	Tue, Mar 16, 2021	24.40	24.53	22.54	22.94
7301	NASDAQ	VOXX	Mon, Mar 15, 2021	24.18	24.77	22.98	24.21
7300	NASDAQ	VOXX	Fri, Mar 12, 2021	23.26	23.86	22.45	23.75
7299	NASDAQ	VOXX	Thu, Mar 11, 2021	23.57	24.02	22.52	23.64
7298	NASDAQ	VOXX	Wed, Mar 10, 2021	22.44	23.28	22.13	22.93
7297	NASDAQ	VOXX	Tue, Mar 9, 2021	20.37	22.26	20.06	22.00
7296	NASDAQ	VOXX	Mon, Mar 8, 2021	20.22	21.00	19.60	19.89
7295	NASDAQ	VOXX	Fri, Mar 5, 2021	20.76	20.76	17.75	20.18
7294	NASDAQ	VOXX	Thu, Mar 4, 2021	20.80	21.29	18.80	19.88
7293	NASDAQ	VOXX	Wed, Mar 3, 2021	21.53	22.03	20.29	20.72
7292	NASDAQ	VOXX	Tue, Mar 2, 2021	22.99	23.24	21.35	21.45
7291	NASDAQ	VOXX	Mon, Mar 1, 2021	21.46	22.69	20.86	22.48
7290	NASDAQ	VOXX	Fri, Feb 26, 2021	21.28	21.86	19.82	20.73
7289	NASDAQ	VOXX	Thu, Feb 25, 2021	22.89	23.32	20.66	20.89
7288	NASDAQ	VOXX	Wed, Feb 24, 2021	23.01	23.91	22.00	22.96
7287	NASDAQ	VOXX	Tue, Feb 23, 2021	23.25	23.59	21.05	23.03
7286	NASDAQ	VOXX	Mon, Feb 22, 2021	23.96	26.08	23.96	24.25
7285	NASDAQ	VOXX	Fri, Feb 19, 2021	23.40	25.43	23.10	24.30
7284	NASDAQ	VOXX	Thu, Feb 18, 2021	26.42	26.46	22.63	22.69
7283	NASDAQ	VOXX	Wed, Feb 17, 2021	22.82	27.78	22.38	27.18
7282	NASDAQ	VOXX	Tue, Feb 16, 2021	22.06	22.90	21.03	22.33
7281	NASDAQ	VOXX	Fri, Feb 12, 2021	20.96	23.07	19.56	21.64
7280	NASDAQ	VOXX	Thu, Feb 11, 2021	21.00	22.31	20.25	20.70
7279	NASDAQ	VOXX	Wed, Feb 10, 2021	21.60	22.58	20.05	21.07
7278	NASDAQ	VOXX	Tue, Feb 9, 2021	22.60	22.81	20.75	21.20
7277	NASDAQ	VOXX	Mon, Feb 8, 2021	23.00	23.71	22.13	22.50
7276	NASDAQ	VOXX	Fri, Feb 5, 2021	23.11	25.99	21.82	22.28
7275	NASDAQ	VOXX	Thu, Feb 4, 2021	19.62	22.57	19.50	22.55
7274	NASDAQ	VOXX	Wed, Feb 3, 2021	19.71	20.36	19.38	19.50
7273	NASDAQ	VOXX	Tue, Feb 2, 2021	19.49	20.27	18.80	19.43
7272	NASDAQ	VOXX	Mon, Feb 1, 2021	18.32	19.49	18.25	19.18
7271	NASDAQ	VOXX	Fri, Jan 29, 2021	19.82	19.82	18.01	18.68
7270	NASDAQ	VOXX	Thu, Jan 28, 2021	19.23	20.43	18.86	19.83
7269	NASDAQ	VOXX	Wed, Jan 27, 2021	20.09	20.50	18.61	19.03
7268	NASDAQ	VOXX	Tue, Jan 26, 2021	21.55	22.07	20.50	21.12
7267	NASDAQ	VOXX	Mon, Jan 25, 2021	21.68	23.29	20.50	21.16
7266	NASDAQ	VOXX	Fri, Jan 22, 2021	21.57	21.95	20.90	21.33
7265	NASDAQ	VOXX	Thu, Jan 21, 2021	22.29	22.42	20.47	21.63
7264	NASDAQ	VOXX	Wed, Jan 20, 2021	23.00	23.14	21.27	22.57
7263	NASDAQ	VOXX	Tue, Jan 19, 2021	21.58	23.68	21.38	22.77
7262	NASDAQ	VOXX	Fri, Jan 15, 2021	22.25	22.61	21.29	21.54
7261	NASDAQ	VOXX	Thu, Jan 14, 2021	22.11	23.21	21.62	22.25
7260	NASDAQ	VOXX	Wed, Jan 13, 2021	23.59	23.97	22.28	22.69
7259	NASDAQ	VOXX	Tue, Jan 12, 2021	20.88	23.28	19.00	23.28
7258	NASDAQ	VOXX	Mon, Jan 11, 2021	14.44	15.06	14.25	14.76
7257	NASDAQ	VOXX	Fri, Jan 8, 2021	15.00	15.11	13.89	14.62
7256	NASDAQ	VOXX	Thu, Jan 7, 2021	14.05	15.10	13.96	14.92
7255	NASDAQ	VOXX	Wed, Jan 6, 2021	13.19	14.86	13.17	14.04
7254	NASDAQ	VOXX	Tue, Jan 5, 2021	11.80	13.19	11.80	12.74
7253	NASDAQ	VOXX	Mon, Jan 4, 2021	13.05	13.05	11.61	11.79
7252	NASDAQ	VOXX	Thu, Dec 31, 2020	12.99	13.65	12.68	12.76
7251	NASDAQ	VOXX	Wed, Dec 30, 2020	12.99	13.26	12.87	12.99
7250	NASDAQ	VOXX	Tue, Dec 29, 2020	13.27	13.66	12.78	12.94
7249	NASDAQ	VOXX	Mon, Dec 28, 2020	14.60	14.61	12.69	13.13
7248	NASDAQ	VOXX	Thu, Dec 24, 2020	13.25	14.66	13.12	14.24
7247	NASDAQ	VOXX	Wed, Dec 23, 2020	13.33	13.69	12.83	13.25
7246	NASDAQ	VOXX	Tue, Dec 22, 2020	13.11	13.46	12.24	13.14
7245	NASDAQ	VOXX	Mon, Dec 21, 2020	12.21	13.38	12.21	12.99
7244	NASDAQ	VOXX	Fri, Dec 18, 2020	12.75	13.45	12.47	13.14
7243	NASDAQ	VOXX	Thu, Dec 17, 2020	12.48	12.69	12.25	12.63
7242	NASDAQ	VOXX	Wed, Dec 16, 2020	12.61	12.98	12.37	12.55
7241	NASDAQ	VOXX	Tue, Dec 15, 2020	12.43	12.68	12.00	12.63
7240	NASDAQ	VOXX	Mon, Dec 14, 2020	12.43	12.70	12.30	12.36
7239	NASDAQ	VOXX	Fri, Dec 11, 2020	12.20	12.53	11.95	12.37
7238	NASDAQ	VOXX	Thu, Dec 10, 2020	12.55	12.78	12.24	12.41
7237	NASDAQ	VOXX	Wed, Dec 9, 2020	13.00	13.55	12.18	12.59
7236	NASDAQ	VOXX	Tue, Dec 8, 2020	12.69	12.88	12.52	12.80
7235	NASDAQ	VOXX	Mon, Dec 7, 2020	13.06	13.49	12.76	12.90
7234	NASDAQ	VOXX	Fri, Dec 4, 2020	12.50	13.32	12.40	13.19
7233	NASDAQ	VOXX	Thu, Dec 3, 2020	13.27	13.27	12.32	12.40
7232	NASDAQ	VOXX	Wed, Dec 2, 2020	13.73	14.04	12.74	13.27
7231	NASDAQ	VOXX	Tue, Dec 1, 2020	13.05	15.62	12.99	13.98
7230	NASDAQ	VOXX	Mon, Nov 30, 2020	12.80	13.16	12.45	12.87
7229	NASDAQ	VOXX	Fri, Nov 27, 2020	13.16	13.18	12.58	12.83
7228	NASDAQ	VOXX	Wed, Nov 25, 2020	13.42	13.70	13.15	13.26
7227	NASDAQ	VOXX	Tue, Nov 24, 2020	13.88	13.88	12.75	13.61
7226	NASDAQ	VOXX	Mon, Nov 23, 2020	11.69	13.80	11.69	13.60
7225	NASDAQ	VOXX	Fri, Nov 20, 2020	11.34	11.77	11.04	11.58
7224	NASDAQ	VOXX	Thu, Nov 19, 2020	11.24	11.78	11.24	11.49
7223	NASDAQ	VOXX	Wed, Nov 18, 2020	11.30	11.68	11.19	11.24
7222	NASDAQ	VOXX	Tue, Nov 17, 2020	11.06	11.37	11.00	11.20
7221	NASDAQ	VOXX	Mon, Nov 16, 2020	11.29	11.40	10.81	11.14
7220	NASDAQ	VOXX	Fri, Nov 13, 2020	11.15	11.25	10.80	11.06
7219	NASDAQ	VOXX	Thu, Nov 12, 2020	11.71	11.71	10.50	11.00
7218	NASDAQ	VOXX	Wed, Nov 11, 2020	11.11	12.40	11.08	11.38
7217	NASDAQ	VOXX	Tue, Nov 10, 2020	10.55	11.09	10.25	10.91
7216	NASDAQ	VOXX	Mon, Nov 9, 2020	11.00	11.20	10.22	10.23
7215	NASDAQ	VOXX	Fri, Nov 6, 2020	10.67	10.69	10.27	10.38
7214	NASDAQ	VOXX	Thu, Nov 5, 2020	10.48	11.21	10.45	10.81
7213	NASDAQ	VOXX	Wed, Nov 4, 2020	10.93	11.02	10.24	10.41
7212	NASDAQ	VOXX	Tue, Nov 3, 2020	11.86	12.22	10.75	11.03
7211	NASDAQ	VOXX	Mon, Nov 2, 2020	11.51	12.43	11.51	12.14
7210	NASDAQ	VOXX	Fri, Oct 30, 2020	12.85	13.07	11.19	11.33
7209	NASDAQ	VOXX	Thu, Oct 29, 2020	12.38	13.15	12.24	12.85
7208	NASDAQ	VOXX	Wed, Oct 28, 2020	13.15	13.33	12.09	12.43
7207	NASDAQ	VOXX	Tue, Oct 27, 2020	13.03	13.44	12.65	13.32
7206	NASDAQ	VOXX	Mon, Oct 26, 2020	13.50	13.70	12.58	13.20
7205	NASDAQ	VOXX	Fri, Oct 23, 2020	11.78	14.14	11.78	13.87
7204	NASDAQ	VOXX	Thu, Oct 22, 2020	11.66	12.15	11.16	11.72
7203	NASDAQ	VOXX	Wed, Oct 21, 2020	11.63	12.42	11.31	11.70
7202	NASDAQ	VOXX	Tue, Oct 20, 2020	9.62	12.08	9.62	11.63
7201	NASDAQ	VOXX	Mon, Oct 19, 2020	10.47	10.58	9.51	9.57
7200	NASDAQ	VOXX	Fri, Oct 16, 2020	10.74	11.30	10.27	10.39
7199	NASDAQ	VOXX	Thu, Oct 15, 2020	10.95	11.05	10.52	10.73
7198	NASDAQ	VOXX	Wed, Oct 14, 2020	10.25	11.70	10.12	11.32
7197	NASDAQ	VOXX	Tue, Oct 13, 2020	8.77	8.96	8.50	8.64
7196	NASDAQ	VOXX	Mon, Oct 12, 2020	8.99	9.08	8.70	8.79
7195	NASDAQ	VOXX	Fri, Oct 9, 2020	8.80	9.15	8.70	8.93
7194	NASDAQ	VOXX	Thu, Oct 8, 2020	9.24	9.35	8.65	8.73
7193	NASDAQ	VOXX	Wed, Oct 7, 2020	8.78	9.67	8.78	9.01
7192	NASDAQ	VOXX	Tue, Oct 6, 2020	9.03	9.24	8.50	8.71
7191	NASDAQ	VOXX	Mon, Oct 5, 2020	8.09	9.18	7.95	8.91
7190	NASDAQ	VOXX	Fri, Oct 2, 2020	7.70	8.06	7.70	7.88
7189	NASDAQ	VOXX	Thu, Oct 1, 2020	7.72	8.11	7.63	7.86
7188	NASDAQ	VOXX	Wed, Sep 30, 2020	7.92	8.17	7.58	7.69
7187	NASDAQ	VOXX	Tue, Sep 29, 2020	7.80	7.95	7.63	7.79
7186	NASDAQ	VOXX	Mon, Sep 28, 2020	7.71	8.04	7.66	7.95
7185	NASDAQ	VOXX	Fri, Sep 25, 2020	7.49	7.66	7.47	7.59
7184	NASDAQ	VOXX	Thu, Sep 24, 2020	7.47	7.79	7.33	7.45
7183	NASDAQ	VOXX	Wed, Sep 23, 2020	7.63	7.88	7.36	7.43
7182	NASDAQ	VOXX	Tue, Sep 22, 2020	7.95	7.95	7.58	7.63
7181	NASDAQ	VOXX	Mon, Sep 21, 2020	8.41	8.42	7.64	7.83
7180	NASDAQ	VOXX	Fri, Sep 18, 2020	7.98	8.66	7.69	8.59
7179	NASDAQ	VOXX	Thu, Sep 17, 2020	7.00	8.02	7.00	7.83
7178	NASDAQ	VOXX	Wed, Sep 16, 2020	6.93	7.15	6.93	7.11
7177	NASDAQ	VOXX	Tue, Sep 15, 2020	6.66	7.00	6.39	6.92
7176	NASDAQ	VOXX	Mon, Sep 14, 2020	6.42	6.69	6.42	6.66
7175	NASDAQ	VOXX	Fri, Sep 11, 2020	6.19	6.44	6.10	6.40
7174	NASDAQ	VOXX	Thu, Sep 10, 2020	6.17	6.50	6.12	6.14
7173	NASDAQ	VOXX	Wed, Sep 9, 2020	5.76	6.13	5.76	6.07
7172	NASDAQ	VOXX	Tue, Sep 8, 2020	5.85	5.87	5.67	5.71
7171	NASDAQ	VOXX	Fri, Sep 4, 2020	6.15	6.19	5.84	5.96
7170	NASDAQ	VOXX	Thu, Sep 3, 2020	6.22	6.22	6.00	6.13
7169	NASDAQ	VOXX	Wed, Sep 2, 2020	6.19	6.25	6.13	6.20
7168	NASDAQ	VOXX	Tue, Sep 1, 2020	6.18	6.38	6.15	6.19
7167	NASDAQ	VOXX	Mon, Aug 31, 2020	6.28	6.35	6.23	6.28
7166	NASDAQ	VOXX	Fri, Aug 28, 2020	6.58	6.62	6.16	6.33
7165	NASDAQ	VOXX	Thu, Aug 27, 2020	6.83	6.83	6.51	6.58
7164	NASDAQ	VOXX	Wed, Aug 26, 2020	7.02	7.02	6.71	6.78
7163	NASDAQ	VOXX	Tue, Aug 25, 2020	6.85	7.10	6.76	7.03
7162	NASDAQ	VOXX	Mon, Aug 24, 2020	6.58	6.83	6.53	6.81
7161	NASDAQ	VOXX	Fri, Aug 21, 2020	6.65	6.81	6.56	6.58
7160	NASDAQ	VOXX	Thu, Aug 20, 2020	6.82	6.84	6.56	6.66
7159	NASDAQ	VOXX	Wed, Aug 19, 2020	6.92	7.09	6.82	6.86
7158	NASDAQ	VOXX	Tue, Aug 18, 2020	7.08	7.16	6.90	6.98
7157	NASDAQ	VOXX	Mon, Aug 17, 2020	6.95	7.16	6.91	7.14
7156	NASDAQ	VOXX	Fri, Aug 14, 2020	6.60	6.93	6.60	6.84
7155	NASDAQ	VOXX	Thu, Aug 13, 2020	6.73	6.77	6.42	6.64
7154	NASDAQ	VOXX	Wed, Aug 12, 2020	6.85	7.07	6.76	6.77
7153	NASDAQ	VOXX	Tue, Aug 11, 2020	6.93	7.11	6.78	6.82
7152	NASDAQ	VOXX	Mon, Aug 10, 2020	6.70	6.92	6.70	6.90
7151	NASDAQ	VOXX	Fri, Aug 7, 2020	6.65	6.85	6.58	6.73
7150	NASDAQ	VOXX	Thu, Aug 6, 2020	6.93	6.93	6.64	6.65
7149	NASDAQ	VOXX	Wed, Aug 5, 2020	6.94	6.95	6.75	6.91
7148	NASDAQ	VOXX	Tue, Aug 4, 2020	6.51	6.89	6.47	6.87
7147	NASDAQ	VOXX	Mon, Aug 3, 2020	6.52	6.67	6.43	6.53
7146	NASDAQ	VOXX	Fri, Jul 31, 2020	6.80	6.81	6.44	6.52
7145	NASDAQ	VOXX	Thu, Jul 30, 2020	6.96	7.02	6.80	6.84
7144	NASDAQ	VOXX	Wed, Jul 29, 2020	6.83	7.17	6.80	7.09
7143	NASDAQ	VOXX	Tue, Jul 28, 2020	6.78	6.88	6.70	6.76
7142	NASDAQ	VOXX	Mon, Jul 27, 2020	6.34	6.81	6.34	6.76
7141	NASDAQ	VOXX	Fri, Jul 24, 2020	6.73	6.80	6.32	6.35
7140	NASDAQ	VOXX	Thu, Jul 23, 2020	6.94	7.21	6.79	6.81
7139	NASDAQ	VOXX	Wed, Jul 22, 2020	6.70	6.90	6.61	6.90
7138	NASDAQ	VOXX	Tue, Jul 21, 2020	6.75	6.95	6.59	6.87
7137	NASDAQ	VOXX	Mon, Jul 20, 2020	6.71	6.91	6.64	6.71
7136	NASDAQ	VOXX	Fri, Jul 17, 2020	6.70	6.86	6.57	6.65
7135	NASDAQ	VOXX	Thu, Jul 16, 2020	6.00	6.72	5.88	6.64
7134	NASDAQ	VOXX	Wed, Jul 15, 2020	5.63	6.12	5.63	6.02
7133	NASDAQ	VOXX	Tue, Jul 14, 2020	5.41	5.61	5.37	5.51
7132	NASDAQ	VOXX	Mon, Jul 13, 2020	5.70	5.98	5.26	5.28
7131	NASDAQ	VOXX	Fri, Jul 10, 2020	5.49	5.73	5.49	5.65
7130	NASDAQ	VOXX	Thu, Jul 9, 2020	5.58	5.65	5.41	5.54
7129	NASDAQ	VOXX	Wed, Jul 8, 2020	5.55	5.69	5.48	5.58
7128	NASDAQ	VOXX	Tue, Jul 7, 2020	5.53	5.70	5.49	5.54
7127	NASDAQ	VOXX	Mon, Jul 6, 2020	5.79	5.96	5.56	5.61
7126	NASDAQ	VOXX	Thu, Jul 2, 2020	5.84	5.84	5.56	5.62
7125	NASDAQ	VOXX	Wed, Jul 1, 2020	5.85	5.88	5.58	5.64
7124	NASDAQ	VOXX	Tue, Jun 30, 2020	5.70	5.83	5.53	5.78
7123	NASDAQ	VOXX	Mon, Jun 29, 2020	5.94	5.94	5.58	5.74
7122	NASDAQ	VOXX	Fri, Jun 26, 2020	6.01	6.10	5.70	5.89
7121	NASDAQ	VOXX	Thu, Jun 25, 2020	5.80	6.20	5.77	6.04
7120	NASDAQ	VOXX	Wed, Jun 24, 2020	5.87	6.14	5.52	5.77
7119	NASDAQ	VOXX	Tue, Jun 23, 2020	5.96	6.15	5.73	5.88
7118	NASDAQ	VOXX	Mon, Jun 22, 2020	5.70	5.88	5.67	5.88
7117	NASDAQ	VOXX	Fri, Jun 19, 2020	5.73	5.82	5.51	5.79
7116	NASDAQ	VOXX	Thu, Jun 18, 2020	5.95	6.05	5.57	5.73
7115	NASDAQ	VOXX	Wed, Jun 17, 2020	5.87	6.17	5.87	5.95
7114	NASDAQ	VOXX	Tue, Jun 16, 2020	5.10	6.15	4.93	5.84
7113	NASDAQ	VOXX	Mon, Jun 15, 2020	5.20	5.55	5.06	5.47
7112	NASDAQ	VOXX	Fri, Jun 12, 2020	5.17	5.58	5.17	5.34
7111	NASDAQ	VOXX	Thu, Jun 11, 2020	5.18	5.48	5.01	5.16
7110	NASDAQ	VOXX	Wed, Jun 10, 2020	5.59	5.69	5.36	5.57
7109	NASDAQ	VOXX	Tue, Jun 9, 2020	5.23	5.69	5.20	5.60
7108	NASDAQ	VOXX	Mon, Jun 8, 2020	5.21	5.30	5.02	5.24
7107	NASDAQ	VOXX	Fri, Jun 5, 2020	5.45	5.72	5.06	5.17
7106	NASDAQ	VOXX	Thu, Jun 4, 2020	5.24	5.35	5.18	5.35
7105	NASDAQ	VOXX	Wed, Jun 3, 2020	5.15	5.39	4.94	5.29
7104	NASDAQ	VOXX	Tue, Jun 2, 2020	4.86	5.13	4.79	5.13
7103	NASDAQ	VOXX	Mon, Jun 1, 2020	4.80	4.97	4.72	4.87
7102	NASDAQ	VOXX	Fri, May 29, 2020	5.00	5.01	4.70	4.77
7101	NASDAQ	VOXX	Thu, May 28, 2020	5.00	5.17	4.90	5.01
7100	NASDAQ	VOXX	Wed, May 27, 2020	4.80	5.00	4.64	5.00
7099	NASDAQ	VOXX	Tue, May 26, 2020	4.99	5.12	4.77	4.81
7098	NASDAQ	VOXX	Fri, May 22, 2020	4.66	5.01	4.64	4.96
7097	NASDAQ	VOXX	Thu, May 21, 2020	4.95	5.00	4.67	4.70
7096	NASDAQ	VOXX	Wed, May 20, 2020	5.13	5.27	4.85	4.95
7095	NASDAQ	VOXX	Tue, May 19, 2020	5.30	5.33	5.10	5.10
7094	NASDAQ	VOXX	Mon, May 18, 2020	5.22	5.36	5.14	5.28
7093	NASDAQ	VOXX	Fri, May 15, 2020	4.92	5.24	4.92	5.00
7092	NASDAQ	VOXX	Thu, May 14, 2020	5.12	5.16	4.89	4.92
7091	NASDAQ	VOXX	Wed, May 13, 2020	5.38	5.38	4.90	5.19
7090	NASDAQ	VOXX	Tue, May 12, 2020	5.86	5.94	5.33	5.36
7089	NASDAQ	VOXX	Mon, May 11, 2020	5.25	5.87	5.16	5.77
7088	NASDAQ	VOXX	Fri, May 8, 2020	5.06	5.29	4.78	5.25
7087	NASDAQ	VOXX	Thu, May 7, 2020	5.01	5.11	4.96	5.02
7086	NASDAQ	VOXX	Wed, May 6, 2020	4.94	5.04	4.91	4.97
7085	NASDAQ	VOXX	Tue, May 5, 2020	4.90	5.04	4.71	4.87
7084	NASDAQ	VOXX	Mon, May 4, 2020	4.45	4.93	4.39	4.87
7083	NASDAQ	VOXX	Fri, May 1, 2020	4.59	4.72	4.40	4.45
7082	NASDAQ	VOXX	Thu, Apr 30, 2020	4.85	4.87	4.54	4.74
7081	NASDAQ	VOXX	Wed, Apr 29, 2020	4.94	5.03	4.80	4.89
7080	NASDAQ	VOXX	Tue, Apr 28, 2020	5.03	5.05	4.83	4.93
7079	NASDAQ	VOXX	Mon, Apr 27, 2020	4.96	5.16	4.81	4.85
7078	NASDAQ	VOXX	Fri, Apr 24, 2020	4.97	5.09	4.87	4.99
7077	NASDAQ	VOXX	Thu, Apr 23, 2020	5.06	5.21	4.89	4.96
7076	NASDAQ	VOXX	Wed, Apr 22, 2020	4.80	5.08	4.67	4.96
7075	NASDAQ	VOXX	Tue, Apr 21, 2020	4.47	4.80	4.36	4.75
7074	NASDAQ	VOXX	Mon, Apr 20, 2020	4.12	4.64	4.12	4.38
7073	NASDAQ	VOXX	Fri, Apr 17, 2020	4.60	4.82	4.11	4.22
7072	NASDAQ	VOXX	Thu, Apr 16, 2020	4.46	4.67	4.23	4.61
7071	NASDAQ	VOXX	Wed, Apr 15, 2020	4.00	4.56	3.85	4.49
7070	NASDAQ	VOXX	Tue, Apr 14, 2020	4.10	4.33	3.85	4.01
7069	NASDAQ	VOXX	Mon, Apr 13, 2020	3.56	4.40	3.51	4.01
7068	NASDAQ	VOXX	Thu, Apr 9, 2020	3.90	4.31	3.53	3.57
7067	NASDAQ	VOXX	Wed, Apr 8, 2020	4.24	4.40	3.74	3.90
7066	NASDAQ	VOXX	Tue, Apr 7, 2020	3.99	4.32	3.82	4.25
7065	NASDAQ	VOXX	Mon, Apr 6, 2020	3.49	3.97	3.44	3.92
7064	NASDAQ	VOXX	Fri, Apr 3, 2020	3.16	3.65	3.07	3.43
7063	NASDAQ	VOXX	Thu, Apr 2, 2020	3.30	3.51	3.14	3.15
7062	NASDAQ	VOXX	Wed, Apr 1, 2020	2.85	3.35	2.75	3.26
7061	NASDAQ	VOXX	Tue, Mar 31, 2020	2.65	2.90	2.65	2.85
7060	NASDAQ	VOXX	Mon, Mar 30, 2020	3.05	3.21	2.59	2.64
7059	NASDAQ	VOXX	Fri, Mar 27, 2020	2.75	3.02	2.72	3.02
7058	NASDAQ	VOXX	Thu, Mar 26, 2020	2.60	2.80	2.56	2.76
7057	NASDAQ	VOXX	Wed, Mar 25, 2020	2.38	2.66	2.38	2.58
7056	NASDAQ	VOXX	Tue, Mar 24, 2020	2.10	2.35	2.10	2.33
7055	NASDAQ	VOXX	Mon, Mar 23, 2020	1.87	2.16	1.85	2.05
7054	NASDAQ	VOXX	Fri, Mar 20, 2020	2.25	2.43	1.82	1.83
7053	NASDAQ	VOXX	Thu, Mar 19, 2020	2.25	2.37	2.15	2.15
7052	NASDAQ	VOXX	Wed, Mar 18, 2020	2.45	2.45	2.18	2.22
7051	NASDAQ	VOXX	Tue, Mar 17, 2020	2.63	2.63	2.39	2.39
7050	NASDAQ	VOXX	Mon, Mar 16, 2020	2.79	2.89	2.55	2.59
7049	NASDAQ	VOXX	Fri, Mar 13, 2020	3.02	3.13	2.65	2.75
7048	NASDAQ	VOXX	Thu, Mar 12, 2020	2.81	3.05	2.76	2.79
7047	NASDAQ	VOXX	Wed, Mar 11, 2020	3.00	3.00	2.84	2.93
7046	NASDAQ	VOXX	Tue, Mar 10, 2020	3.12	3.22	2.90	3.01
7045	NASDAQ	VOXX	Mon, Mar 9, 2020	3.30	3.34	3.11	3.11
7044	NASDAQ	VOXX	Fri, Mar 6, 2020	3.27	3.47	3.27	3.32
7043	NASDAQ	VOXX	Thu, Mar 5, 2020	3.50	3.50	3.29	3.30
7042	NASDAQ	VOXX	Wed, Mar 4, 2020	3.70	3.74	3.51	3.52
7041	NASDAQ	VOXX	Tue, Mar 3, 2020	3.71	3.81	3.62	3.67
7040	NASDAQ	VOXX	Mon, Mar 2, 2020	3.70	3.80	3.63	3.78
7039	NASDAQ	VOXX	Fri, Feb 28, 2020	3.30	3.81	3.30	3.71
7038	NASDAQ	VOXX	Thu, Feb 27, 2020	3.33	3.41	3.06	3.30
7037	NASDAQ	VOXX	Wed, Feb 26, 2020	3.60	3.60	3.37	3.38
7036	NASDAQ	VOXX	Tue, Feb 25, 2020	3.49	3.83	3.42	3.53
7035	NASDAQ	VOXX	Mon, Feb 24, 2020	3.47	3.65	3.44	3.46
7034	NASDAQ	VOXX	Fri, Feb 21, 2020	3.72	3.74	3.52	3.65
7033	NASDAQ	VOXX	Thu, Feb 20, 2020	3.75	3.89	3.75	3.75
7032	NASDAQ	VOXX	Wed, Feb 19, 2020	3.74	3.89	3.68	3.79
7031	NASDAQ	VOXX	Tue, Feb 18, 2020	3.81	3.85	3.71	3.75
7030	NASDAQ	VOXX	Fri, Feb 14, 2020	3.89	3.89	3.75	3.77
7029	NASDAQ	VOXX	Thu, Feb 13, 2020	3.88	3.89	3.80	3.86
7028	NASDAQ	VOXX	Wed, Feb 12, 2020	3.99	4.02	3.91	3.91
7027	NASDAQ	VOXX	Tue, Feb 11, 2020	4.03	4.06	3.92	3.96
7026	NASDAQ	VOXX	Mon, Feb 10, 2020	4.01	4.11	3.83	3.92
7025	NASDAQ	VOXX	Fri, Feb 7, 2020	4.08	4.19	4.02	4.04
7024	NASDAQ	VOXX	Thu, Feb 6, 2020	4.30	4.31	4.09	4.11
7023	NASDAQ	VOXX	Wed, Feb 5, 2020	4.50	4.69	4.29	4.31
7022	NASDAQ	VOXX	Tue, Feb 4, 2020	4.29	4.54	4.10	4.52
7021	NASDAQ	VOXX	Mon, Feb 3, 2020	4.35	4.44	4.28	4.28
7020	NASDAQ	VOXX	Fri, Jan 31, 2020	4.39	4.40	4.28	4.30
7019	NASDAQ	VOXX	Thu, Jan 30, 2020	4.32	4.37	4.30	4.34
7018	NASDAQ	VOXX	Wed, Jan 29, 2020	4.52	4.53	4.30	4.38
7017	NASDAQ	VOXX	Tue, Jan 28, 2020	4.49	4.55	4.49	4.50
7016	NASDAQ	VOXX	Mon, Jan 27, 2020	4.48	4.51	4.39	4.49
7015	NASDAQ	VOXX	Fri, Jan 24, 2020	4.45	4.51	4.39	4.49
7014	NASDAQ	VOXX	Thu, Jan 23, 2020	4.49	4.57	4.43	4.47
7013	NASDAQ	VOXX	Wed, Jan 22, 2020	4.43	4.56	4.39	4.56
7012	NASDAQ	VOXX	Tue, Jan 21, 2020	4.48	4.49	4.39	4.44
7011	NASDAQ	VOXX	Fri, Jan 17, 2020	4.51	4.54	4.39	4.47
7010	NASDAQ	VOXX	Thu, Jan 16, 2020	4.46	4.55	4.46	4.52
7009	NASDAQ	VOXX	Wed, Jan 15, 2020	4.50	4.53	4.48	4.48
7008	NASDAQ	VOXX	Tue, Jan 14, 2020	4.55	4.57	4.46	4.46
7007	NASDAQ	VOXX	Mon, Jan 13, 2020	4.54	4.60	4.43	4.50
7006	NASDAQ	VOXX	Fri, Jan 10, 2020	4.54	4.63	4.30	4.60
7005	NASDAQ	VOXX	Thu, Jan 9, 2020	4.64	4.97	4.64	4.79
7004	NASDAQ	VOXX	Wed, Jan 8, 2020	4.64	4.70	4.59	4.65
7003	NASDAQ	VOXX	Tue, Jan 7, 2020	4.65	4.68	4.46	4.65
7002	NASDAQ	VOXX	Mon, Jan 6, 2020	4.36	4.68	4.31	4.64
7001	NASDAQ	VOXX	Fri, Jan 3, 2020	4.29	4.38	4.29	4.35
7000	NASDAQ	VOXX	Thu, Jan 2, 2020	4.44	4.46	4.32	4.36
6999	NASDAQ	VOXX	Tue, Dec 31, 2019	4.43	4.53	4.36	4.38
6998	NASDAQ	VOXX	Mon, Dec 30, 2019	4.54	4.63	4.35	4.40
6997	NASDAQ	VOXX	Fri, Dec 27, 2019	4.62	4.66	4.56	4.56
6996	NASDAQ	VOXX	Thu, Dec 26, 2019	4.53	4.66	4.51	4.51
6995	NASDAQ	VOXX	Tue, Dec 24, 2019	4.51	4.69	4.51	4.58
6994	NASDAQ	VOXX	Mon, Dec 23, 2019	4.41	4.60	4.41	4.55
6993	NASDAQ	VOXX	Fri, Dec 20, 2019	4.46	4.49	4.40	4.41
6992	NASDAQ	VOXX	Thu, Dec 19, 2019	4.50	4.53	4.43	4.46
6991	NASDAQ	VOXX	Wed, Dec 18, 2019	4.62	4.68	4.51	4.52
6990	NASDAQ	VOXX	Tue, Dec 17, 2019	4.65	4.66	4.56	4.58
6989	NASDAQ	VOXX	Mon, Dec 16, 2019	4.65	4.75	4.62	4.64
6988	NASDAQ	VOXX	Fri, Dec 13, 2019	4.48	4.65	4.45	4.65
6987	NASDAQ	VOXX	Thu, Dec 12, 2019	4.40	4.52	4.40	4.46
6986	NASDAQ	VOXX	Wed, Dec 11, 2019	4.41	4.52	4.40	4.42
6985	NASDAQ	VOXX	Tue, Dec 10, 2019	4.49	4.52	4.41	4.44
6984	NASDAQ	VOXX	Mon, Dec 9, 2019	4.48	4.55	4.46	4.48
6983	NASDAQ	VOXX	Fri, Dec 6, 2019	4.55	4.64	4.38	4.51
6982	NASDAQ	VOXX	Thu, Dec 5, 2019	4.55	4.55	4.38	4.47
6981	NASDAQ	VOXX	Wed, Dec 4, 2019	4.51	4.57	4.37	4.45
6980	NASDAQ	VOXX	Tue, Dec 3, 2019	4.60	4.60	4.47	4.54
6979	NASDAQ	VOXX	Mon, Dec 2, 2019	4.60	4.65	4.54	4.62
6978	NASDAQ	VOXX	Fri, Nov 29, 2019	4.66	4.66	4.40	4.64
6977	NASDAQ	VOXX	Wed, Nov 27, 2019	4.49	4.73	4.34	4.73
6976	NASDAQ	VOXX	Tue, Nov 26, 2019	4.54	4.60	4.49	4.50
6975	NASDAQ	VOXX	Mon, Nov 25, 2019	4.59	4.74	4.55	4.55
6974	NASDAQ	VOXX	Fri, Nov 22, 2019	4.87	4.91	4.66	4.66
6973	NASDAQ	VOXX	Thu, Nov 21, 2019	4.85	4.89	4.83	4.83
6972	NASDAQ	VOXX	Wed, Nov 20, 2019	4.87	5.04	4.83	4.83
6971	NASDAQ	VOXX	Tue, Nov 19, 2019	4.98	5.06	4.90	4.94
6970	NASDAQ	VOXX	Mon, Nov 18, 2019	5.00	5.06	4.87	4.87
6969	NASDAQ	VOXX	Fri, Nov 15, 2019	4.66	5.07	4.66	5.00
6968	NASDAQ	VOXX	Thu, Nov 14, 2019	4.64	4.71	4.52	4.68
6967	NASDAQ	VOXX	Wed, Nov 13, 2019	4.59	4.68	4.51	4.58
6966	NASDAQ	VOXX	Tue, Nov 12, 2019	4.52	4.72	4.47	4.55
6965	NASDAQ	VOXX	Mon, Nov 11, 2019	4.51	4.54	4.40	4.49
6964	NASDAQ	VOXX	Fri, Nov 8, 2019	4.57	4.62	4.50	4.51
6963	NASDAQ	VOXX	Thu, Nov 7, 2019	4.54	4.67	4.52	4.53
6962	NASDAQ	VOXX	Wed, Nov 6, 2019	4.71	4.71	4.50	4.59
6961	NASDAQ	VOXX	Tue, Nov 5, 2019	4.68	4.77	4.67	4.67
6960	NASDAQ	VOXX	Mon, Nov 4, 2019	4.85	4.90	4.65	4.70
6959	NASDAQ	VOXX	Fri, Nov 1, 2019	4.84	4.90	4.80	4.86
6958	NASDAQ	VOXX	Thu, Oct 31, 2019	5.10	5.22	4.82	4.85
6957	NASDAQ	VOXX	Wed, Oct 30, 2019	5.15	5.15	5.05	5.10
6956	NASDAQ	VOXX	Tue, Oct 29, 2019	5.10	5.19	5.05	5.06
6955	NASDAQ	VOXX	Mon, Oct 28, 2019	5.27	5.42	5.12	5.16
6954	NASDAQ	VOXX	Fri, Oct 25, 2019	4.95	5.28	4.94	5.16
6953	NASDAQ	VOXX	Thu, Oct 24, 2019	4.83	4.89	4.75	4.89
6952	NASDAQ	VOXX	Wed, Oct 23, 2019	4.65	4.84	4.65	4.83
6951	NASDAQ	VOXX	Tue, Oct 22, 2019	4.63	4.98	4.63	4.81
6950	NASDAQ	VOXX	Mon, Oct 21, 2019	4.95	4.95	4.50	4.62
6949	NASDAQ	VOXX	Fri, Oct 18, 2019	4.73	5.04	4.60	4.92
6948	NASDAQ	VOXX	Thu, Oct 17, 2019	4.35	4.86	4.34	4.85
6947	NASDAQ	VOXX	Wed, Oct 16, 2019	4.54	4.54	4.30	4.30
6946	NASDAQ	VOXX	Tue, Oct 15, 2019	4.26	4.51	4.26	4.49
6945	NASDAQ	VOXX	Mon, Oct 14, 2019	4.34	4.37	4.10	4.25
6944	NASDAQ	VOXX	Fri, Oct 11, 2019	4.70	4.70	4.30	4.43
6943	NASDAQ	VOXX	Thu, Oct 10, 2019	4.40	4.67	4.36	4.47
6942	NASDAQ	VOXX	Wed, Oct 9, 2019	4.46	4.54	4.28	4.43
6941	NASDAQ	VOXX	Tue, Oct 8, 2019	4.90	4.90	4.42	4.48
6940	NASDAQ	VOXX	Mon, Oct 7, 2019	4.50	4.98	4.42	4.51
6939	NASDAQ	VOXX	Fri, Oct 4, 2019	4.32	4.57	4.28	4.50
6938	NASDAQ	VOXX	Thu, Oct 3, 2019	4.60	4.60	4.25	4.36
6937	NASDAQ	VOXX	Wed, Oct 2, 2019	4.67	4.67	4.60	4.60
6936	NASDAQ	VOXX	Tue, Oct 1, 2019	4.73	4.77	4.61	4.63
6935	NASDAQ	VOXX	Mon, Sep 30, 2019	4.70	4.74	4.65	4.70
6934	NASDAQ	VOXX	Fri, Sep 27, 2019	4.76	4.89	4.71	4.71
6933	NASDAQ	VOXX	Thu, Sep 26, 2019	4.75	4.83	4.75	4.80
6932	NASDAQ	VOXX	Wed, Sep 25, 2019	4.77	4.87	4.75	4.79
6931	NASDAQ	VOXX	Tue, Sep 24, 2019	4.98	5.05	4.80	4.80
6930	NASDAQ	VOXX	Mon, Sep 23, 2019	4.85	5.04	4.77	5.03
6929	NASDAQ	VOXX	Fri, Sep 20, 2019	4.87	4.93	4.79	4.89
6928	NASDAQ	VOXX	Thu, Sep 19, 2019	4.69	4.92	4.66	4.90
6927	NASDAQ	VOXX	Wed, Sep 18, 2019	4.85	4.86	4.67	4.71
6926	NASDAQ	VOXX	Tue, Sep 17, 2019	4.85	4.87	4.75	4.75
6925	NASDAQ	VOXX	Mon, Sep 16, 2019	4.86	5.00	4.86	4.89
6924	NASDAQ	VOXX	Fri, Sep 13, 2019	4.94	4.98	4.74	4.88
6923	NASDAQ	VOXX	Thu, Sep 12, 2019	4.95	4.95	4.91	4.95
6922	NASDAQ	VOXX	Wed, Sep 11, 2019	4.84	5.09	4.78	4.94
6921	NASDAQ	VOXX	Tue, Sep 10, 2019	4.73	4.86	4.72	4.80
6920	NASDAQ	VOXX	Mon, Sep 9, 2019	4.34	4.74	4.33	4.74
6919	NASDAQ	VOXX	Fri, Sep 6, 2019	4.42	4.43	4.25	4.25
6918	NASDAQ	VOXX	Thu, Sep 5, 2019	4.38	4.45	4.26	4.38
6917	NASDAQ	VOXX	Wed, Sep 4, 2019	4.19	4.36	4.16	4.34
6916	NASDAQ	VOXX	Tue, Sep 3, 2019	4.41	4.49	4.10	4.17
6915	NASDAQ	VOXX	Fri, Aug 30, 2019	4.56	4.63	4.24	4.40
6914	NASDAQ	VOXX	Thu, Aug 29, 2019	4.55	4.60	4.51	4.55
6913	NASDAQ	VOXX	Wed, Aug 28, 2019	4.65	4.76	4.57	4.60
6912	NASDAQ	VOXX	Tue, Aug 27, 2019	4.76	4.76	4.54	4.70
6911	NASDAQ	VOXX	Mon, Aug 26, 2019	4.77	4.79	4.69	4.72
6910	NASDAQ	VOXX	Fri, Aug 23, 2019	4.66	4.92	4.66	4.85
6909	NASDAQ	VOXX	Thu, Aug 22, 2019	4.64	4.88	4.62	4.86
6908	NASDAQ	VOXX	Wed, Aug 21, 2019	4.66	4.91	4.66	4.86
6907	NASDAQ	VOXX	Tue, Aug 20, 2019	4.70	4.80	4.65	4.74
6906	NASDAQ	VOXX	Mon, Aug 19, 2019	4.57	4.82	4.57	4.69
6905	NASDAQ	VOXX	Fri, Aug 16, 2019	4.55	4.69	4.52	4.55
6904	NASDAQ	VOXX	Thu, Aug 15, 2019	4.89	4.89	4.55	4.56
6903	NASDAQ	VOXX	Wed, Aug 14, 2019	4.76	4.78	4.52	4.55
6902	NASDAQ	VOXX	Tue, Aug 13, 2019	4.81	4.82	4.64	4.82
6901	NASDAQ	VOXX	Mon, Aug 12, 2019	4.81	4.85	4.68	4.74
6900	NASDAQ	VOXX	Fri, Aug 9, 2019	4.69	4.85	4.69	4.82
6899	NASDAQ	VOXX	Thu, Aug 8, 2019	4.74	4.89	4.74	4.77
6898	NASDAQ	VOXX	Wed, Aug 7, 2019	4.60	4.88	4.57	4.74
6897	NASDAQ	VOXX	Tue, Aug 6, 2019	4.69	4.78	4.62	4.64
6896	NASDAQ	VOXX	Mon, Aug 5, 2019	4.38	4.78	4.36	4.71
6895	NASDAQ	VOXX	Fri, Aug 2, 2019	4.55	4.67	4.47	4.63
6894	NASDAQ	VOXX	Thu, Aug 1, 2019	4.69	4.78	4.50	4.53
6893	NASDAQ	VOXX	Wed, Jul 31, 2019	4.57	4.84	4.57	4.69
6892	NASDAQ	VOXX	Tue, Jul 30, 2019	4.72	4.76	4.54	4.62
6891	NASDAQ	VOXX	Mon, Jul 29, 2019	4.75	4.79	4.60	4.70
6890	NASDAQ	VOXX	Fri, Jul 26, 2019	4.72	4.80	4.70	4.75
6889	NASDAQ	VOXX	Thu, Jul 25, 2019	4.66	4.75	4.53	4.66
6888	NASDAQ	VOXX	Wed, Jul 24, 2019	4.70	4.83	4.37	4.73
6887	NASDAQ	VOXX	Tue, Jul 23, 2019	4.65	4.87	4.43	4.73
6886	NASDAQ	VOXX	Mon, Jul 22, 2019	4.73	4.73	4.64	4.67
6885	NASDAQ	VOXX	Fri, Jul 19, 2019	4.60	4.70	4.52	4.67
6884	NASDAQ	VOXX	Thu, Jul 18, 2019	4.53	4.69	4.53	4.63
6883	NASDAQ	VOXX	Wed, Jul 17, 2019	4.69	4.70	4.51	4.59
6882	NASDAQ	VOXX	Tue, Jul 16, 2019	4.70	4.74	4.40	4.67
6881	NASDAQ	VOXX	Mon, Jul 15, 2019	4.77	4.77	4.50	4.50
6880	NASDAQ	VOXX	Fri, Jul 12, 2019	4.50	4.78	4.42	4.71
6879	NASDAQ	VOXX	Thu, Jul 11, 2019	3.99	4.55	3.99	4.50
6878	NASDAQ	VOXX	Wed, Jul 10, 2019	4.24	4.24	3.98	4.13
6877	NASDAQ	VOXX	Tue, Jul 9, 2019	4.20	4.23	4.10	4.18
6876	NASDAQ	VOXX	Mon, Jul 8, 2019	4.08	4.22	4.08	4.15
6875	NASDAQ	VOXX	Fri, Jul 5, 2019	4.28	4.28	4.05	4.06
6874	NASDAQ	VOXX	Wed, Jul 3, 2019	4.16	4.27	4.03	4.26
6873	NASDAQ	VOXX	Tue, Jul 2, 2019	4.17	4.19	4.06	4.10
6872	NASDAQ	VOXX	Mon, Jul 1, 2019	4.19	4.23	4.06	4.16
6871	NASDAQ	VOXX	Fri, Jun 28, 2019	3.98	4.17	3.98	4.16
6870	NASDAQ	VOXX	Thu, Jun 27, 2019	4.08	4.08	3.98	4.02
6869	NASDAQ	VOXX	Wed, Jun 26, 2019	3.70	4.07	3.70	4.05
6868	NASDAQ	VOXX	Tue, Jun 25, 2019	3.94	3.98	3.75	3.75
6867	NASDAQ	VOXX	Mon, Jun 24, 2019	3.99	4.05	3.91	3.97
6866	NASDAQ	VOXX	Fri, Jun 21, 2019	3.98	4.07	3.92	3.96
6865	NASDAQ	VOXX	Thu, Jun 20, 2019	3.85	4.05	3.83	3.99
6864	NASDAQ	VOXX	Wed, Jun 19, 2019	4.03	4.03	3.82	3.85
6863	NASDAQ	VOXX	Tue, Jun 18, 2019	3.94	4.06	3.88	3.99
6862	NASDAQ	VOXX	Mon, Jun 17, 2019	3.95	4.01	3.81	3.90
6861	NASDAQ	VOXX	Fri, Jun 14, 2019	3.88	4.00	3.82	3.99
6860	NASDAQ	VOXX	Thu, Jun 13, 2019	3.94	3.94	3.76	3.87
6859	NASDAQ	VOXX	Wed, Jun 12, 2019	3.50	3.91	3.41	3.88
6858	NASDAQ	VOXX	Tue, Jun 11, 2019	3.53	3.64	3.50	3.50
6857	NASDAQ	VOXX	Mon, Jun 10, 2019	3.65	3.70	3.54	3.54
6856	NASDAQ	VOXX	Fri, Jun 7, 2019	3.53	3.62	3.53	3.60
6855	NASDAQ	VOXX	Thu, Jun 6, 2019	3.55	3.60	3.52	3.53
6854	NASDAQ	VOXX	Wed, Jun 5, 2019	3.66	3.70	3.55	3.55
6853	NASDAQ	VOXX	Tue, Jun 4, 2019	3.56	3.67	3.53	3.63
6852	NASDAQ	VOXX	Mon, Jun 3, 2019	3.55	3.56	3.50	3.56
6851	NASDAQ	VOXX	Fri, May 31, 2019	3.62	3.66	3.54	3.57
6850	NASDAQ	VOXX	Thu, May 30, 2019	3.52	3.76	3.52	3.63
6849	NASDAQ	VOXX	Wed, May 29, 2019	3.66	3.74	3.55	3.55
6848	NASDAQ	VOXX	Tue, May 28, 2019	3.69	3.70	3.65	3.68
6847	NASDAQ	VOXX	Fri, May 24, 2019	3.67	3.74	3.65	3.65
6846	NASDAQ	VOXX	Thu, May 23, 2019	3.68	3.73	3.58	3.62
6845	NASDAQ	VOXX	Wed, May 22, 2019	3.93	3.98	3.69	3.72
6844	NASDAQ	VOXX	Tue, May 21, 2019	3.94	3.99	3.92	3.93
6843	NASDAQ	VOXX	Mon, May 20, 2019	4.02	4.04	3.92	3.95
6842	NASDAQ	VOXX	Fri, May 17, 2019	4.16	4.20	4.02	4.02
6841	NASDAQ	VOXX	Thu, May 16, 2019	4.18	4.32	4.10	4.17
6840	NASDAQ	VOXX	Wed, May 15, 2019	3.99	4.45	3.93	4.19
6839	NASDAQ	VOXX	Tue, May 14, 2019	4.02	4.11	4.00	4.00
6838	NASDAQ	VOXX	Mon, May 13, 2019	4.18	4.21	4.01	4.04
6837	NASDAQ	VOXX	Fri, May 10, 2019	4.12	4.20	4.03	4.16
6836	NASDAQ	VOXX	Thu, May 9, 2019	4.18	4.18	4.02	4.12
6835	NASDAQ	VOXX	Wed, May 8, 2019	4.27	4.27	4.18	4.25
6834	NASDAQ	VOXX	Tue, May 7, 2019	4.21	4.34	4.18	4.22
6833	NASDAQ	VOXX	Mon, May 6, 2019	4.28	4.34	4.10	4.29
6832	NASDAQ	VOXX	Fri, May 3, 2019	4.31	4.37	4.18	4.28
6831	NASDAQ	VOXX	Thu, May 2, 2019	4.22	4.26	4.14	4.25
6830	NASDAQ	VOXX	Wed, May 1, 2019	4.35	4.39	4.18	4.23
6829	NASDAQ	VOXX	Tue, Apr 30, 2019	4.46	4.47	4.34	4.36
6828	NASDAQ	VOXX	Mon, Apr 29, 2019	4.48	4.50	4.38	4.49
6827	NASDAQ	VOXX	Fri, Apr 26, 2019	4.41	4.50	4.41	4.48
6826	NASDAQ	VOXX	Thu, Apr 25, 2019	4.41	4.49	4.39	4.49
6825	NASDAQ	VOXX	Wed, Apr 24, 2019	4.46	4.50	4.40	4.44
6824	NASDAQ	VOXX	Tue, Apr 23, 2019	4.45	4.50	4.40	4.46
6823	NASDAQ	VOXX	Mon, Apr 22, 2019	4.58	4.60	4.45	4.50
6822	NASDAQ	VOXX	Thu, Apr 18, 2019	4.44	4.52	4.41	4.51
6821	NASDAQ	VOXX	Wed, Apr 17, 2019	4.47	4.50	4.40	4.45
6820	NASDAQ	VOXX	Tue, Apr 16, 2019	4.48	4.49	4.44	4.47
6819	NASDAQ	VOXX	Mon, Apr 15, 2019	4.46	4.50	4.37	4.50
6818	NASDAQ	VOXX	Fri, Apr 12, 2019	4.51	4.55	4.44	4.47
6817	NASDAQ	VOXX	Thu, Apr 11, 2019	4.55	4.55	4.44	4.46
6816	NASDAQ	VOXX	Wed, Apr 10, 2019	4.55	4.55	4.49	4.53
6815	NASDAQ	VOXX	Tue, Apr 9, 2019	4.52	4.55	4.49	4.52
6814	NASDAQ	VOXX	Mon, Apr 8, 2019	4.53	4.55	4.45	4.53
6813	NASDAQ	VOXX	Fri, Apr 5, 2019	4.51	4.54	4.44	4.54
6812	NASDAQ	VOXX	Thu, Apr 4, 2019	4.62	4.69	4.51	4.52
6811	NASDAQ	VOXX	Wed, Apr 3, 2019	4.70	4.78	4.62	4.64
6810	NASDAQ	VOXX	Tue, Apr 2, 2019	4.68	4.77	4.53	4.75
6809	NASDAQ	VOXX	Mon, Apr 1, 2019	4.53	4.76	4.52	4.73
6808	NASDAQ	VOXX	Fri, Mar 29, 2019	4.73	4.78	4.62	4.62
6807	NASDAQ	VOXX	Thu, Mar 28, 2019	4.74	4.80	4.65	4.71
6806	NASDAQ	VOXX	Wed, Mar 27, 2019	4.57	4.79	4.46	4.74
6805	NASDAQ	VOXX	Tue, Mar 26, 2019	4.40	4.57	4.35	4.47
6804	NASDAQ	VOXX	Mon, Mar 25, 2019	4.58	4.62	4.28	4.40
6803	NASDAQ	VOXX	Fri, Mar 22, 2019	4.67	4.67	4.48	4.63
6802	NASDAQ	VOXX	Thu, Mar 21, 2019	4.54	4.65	4.48	4.62
6801	NASDAQ	VOXX	Wed, Mar 20, 2019	4.70	4.72	4.47	4.59
6800	NASDAQ	VOXX	Tue, Mar 19, 2019	4.59	4.73	4.50	4.70
6799	NASDAQ	VOXX	Mon, Mar 18, 2019	4.65	4.67	4.55	4.64
6798	NASDAQ	VOXX	Fri, Mar 15, 2019	4.93	4.94	4.64	4.64
6797	NASDAQ	VOXX	Thu, Mar 14, 2019	4.84	4.84	4.65	4.79
6796	NASDAQ	VOXX	Wed, Mar 13, 2019	4.88	4.89	4.82	4.83
6795	NASDAQ	VOXX	Tue, Mar 12, 2019	4.77	4.89	4.73	4.74
6794	NASDAQ	VOXX	Mon, Mar 11, 2019	4.77	4.92	4.74	4.80
6793	NASDAQ	VOXX	Fri, Mar 8, 2019	4.83	4.93	4.77	4.77
6792	NASDAQ	VOXX	Thu, Mar 7, 2019	4.90	4.95	4.88	4.88
6791	NASDAQ	VOXX	Wed, Mar 6, 2019	4.85	5.01	4.85	4.97
6790	NASDAQ	VOXX	Tue, Mar 5, 2019	4.99	5.00	4.81	4.88
6789	NASDAQ	VOXX	Mon, Mar 4, 2019	4.82	5.00	4.82	4.88
6788	NASDAQ	VOXX	Fri, Mar 1, 2019	5.00	5.00	4.80	4.81
6787	NASDAQ	VOXX	Thu, Feb 28, 2019	4.99	5.10	4.95	5.00
6786	NASDAQ	VOXX	Wed, Feb 27, 2019	5.11	5.17	4.92	4.98
6785	NASDAQ	VOXX	Tue, Feb 26, 2019	5.10	5.16	4.92	5.03
6784	NASDAQ	VOXX	Mon, Feb 25, 2019	4.95	5.08	4.94	5.07
6783	NASDAQ	VOXX	Fri, Feb 22, 2019	5.11	5.14	4.95	4.95
6782	NASDAQ	VOXX	Thu, Feb 21, 2019	5.04	5.15	5.00	5.01
6781	NASDAQ	VOXX	Wed, Feb 20, 2019	5.06	5.14	5.06	5.07
6780	NASDAQ	VOXX	Tue, Feb 19, 2019	5.19	5.20	5.06	5.07
6779	NASDAQ	VOXX	Fri, Feb 15, 2019	5.39	5.40	5.20	5.20
6778	NASDAQ	VOXX	Thu, Feb 14, 2019	5.30	5.40	5.26	5.29
6777	NASDAQ	VOXX	Wed, Feb 13, 2019	5.23	5.33	5.23	5.29
6776	NASDAQ	VOXX	Tue, Feb 12, 2019	5.20	5.25	5.15	5.18
6775	NASDAQ	VOXX	Mon, Feb 11, 2019	5.28	5.28	5.16	5.20
6774	NASDAQ	VOXX	Fri, Feb 8, 2019	5.08	5.25	4.98	5.16
6773	NASDAQ	VOXX	Thu, Feb 7, 2019	5.15	5.19	5.07	5.11
6772	NASDAQ	VOXX	Wed, Feb 6, 2019	5.23	5.29	5.06	5.18
6771	NASDAQ	VOXX	Tue, Feb 5, 2019	5.32	5.34	5.23	5.23
6770	NASDAQ	VOXX	Mon, Feb 4, 2019	5.12	5.32	5.12	5.29
6769	NASDAQ	VOXX	Fri, Feb 1, 2019	5.20	5.24	5.12	5.12
6768	NASDAQ	VOXX	Thu, Jan 31, 2019	5.30	5.31	5.16	5.21
6767	NASDAQ	VOXX	Wed, Jan 30, 2019	5.20	5.35	5.19	5.27
6766	NASDAQ	VOXX	Tue, Jan 29, 2019	5.16	5.23	5.12	5.19
6765	NASDAQ	VOXX	Mon, Jan 28, 2019	5.12	5.23	5.12	5.19
6764	NASDAQ	VOXX	Fri, Jan 25, 2019	4.96	5.18	4.96	5.12
6763	NASDAQ	VOXX	Thu, Jan 24, 2019	5.11	5.19	5.08	5.13
6762	NASDAQ	VOXX	Wed, Jan 23, 2019	5.11	5.18	5.01	5.08
6761	NASDAQ	VOXX	Tue, Jan 22, 2019	5.16	5.20	5.02	5.11
6760	NASDAQ	VOXX	Fri, Jan 18, 2019	5.06	5.15	4.96	5.15
6759	NASDAQ	VOXX	Thu, Jan 17, 2019	5.10	5.10	4.98	5.03
6758	NASDAQ	VOXX	Wed, Jan 16, 2019	5.02	5.19	4.94	5.17
6757	NASDAQ	VOXX	Tue, Jan 15, 2019	4.85	5.06	4.83	5.02
6756	NASDAQ	VOXX	Mon, Jan 14, 2019	4.96	5.10	4.75	4.85
6755	NASDAQ	VOXX	Fri, Jan 11, 2019	4.72	4.98	4.41	4.98
6754	NASDAQ	VOXX	Thu, Jan 10, 2019	4.44	4.85	4.30	4.72
6753	NASDAQ	VOXX	Wed, Jan 9, 2019	4.40	4.56	4.34	4.44
6752	NASDAQ	VOXX	Tue, Jan 8, 2019	4.40	4.46	4.31	4.39
6751	NASDAQ	VOXX	Mon, Jan 7, 2019	4.20	4.40	4.15	4.39
6750	NASDAQ	VOXX	Fri, Jan 4, 2019	4.12	4.31	4.11	4.20
6749	NASDAQ	VOXX	Thu, Jan 3, 2019	4.08	4.14	3.94	4.09
6748	NASDAQ	VOXX	Wed, Jan 2, 2019	3.95	4.16	3.93	4.10
6747	NASDAQ	VOXX	Mon, Dec 31, 2018	3.94	4.09	3.93	3.96
6746	NASDAQ	VOXX	Fri, Dec 28, 2018	3.98	4.04	3.73	3.95
6745	NASDAQ	VOXX	Thu, Dec 27, 2018	3.93	4.03	3.81	3.96
6744	NASDAQ	VOXX	Wed, Dec 26, 2018	4.15	4.20	3.91	3.94
6743	NASDAQ	VOXX	Mon, Dec 24, 2018	4.48	4.48	4.07	4.15
6742	NASDAQ	VOXX	Fri, Dec 21, 2018	4.49	4.54	4.43	4.49
6741	NASDAQ	VOXX	Thu, Dec 20, 2018	4.51	4.55	4.44	4.48
6740	NASDAQ	VOXX	Wed, Dec 19, 2018	4.57	4.61	4.52	4.55
6739	NASDAQ	VOXX	Tue, Dec 18, 2018	4.55	4.60	4.49	4.57
6738	NASDAQ	VOXX	Mon, Dec 17, 2018	4.55	4.59	4.47	4.49
6737	NASDAQ	VOXX	Fri, Dec 14, 2018	4.55	4.66	4.53	4.56
6736	NASDAQ	VOXX	Thu, Dec 13, 2018	4.54	4.63	4.52	4.58
6735	NASDAQ	VOXX	Wed, Dec 12, 2018	4.53	4.68	4.53	4.55
6734	NASDAQ	VOXX	Tue, Dec 11, 2018	4.45	4.73	4.42	4.47
6733	NASDAQ	VOXX	Mon, Dec 10, 2018	4.50	4.62	4.42	4.43
6732	NASDAQ	VOXX	Fri, Dec 7, 2018	4.83	4.99	4.51	4.53
6731	NASDAQ	VOXX	Thu, Dec 6, 2018	4.81	4.94	4.49	4.82
6730	NASDAQ	VOXX	Tue, Dec 4, 2018	5.01	5.05	4.81	4.91
6729	NASDAQ	VOXX	Mon, Dec 3, 2018	5.09	5.13	4.95	5.02
6728	NASDAQ	VOXX	Fri, Nov 30, 2018	5.04	5.11	5.02	5.02
6727	NASDAQ	VOXX	Thu, Nov 29, 2018	4.93	5.07	4.93	5.04
6726	NASDAQ	VOXX	Wed, Nov 28, 2018	5.07	5.14	5.04	5.05
6725	NASDAQ	VOXX	Tue, Nov 27, 2018	5.07	5.13	5.03	5.07
6724	NASDAQ	VOXX	Mon, Nov 26, 2018	5.14	5.14	5.05	5.10
6723	NASDAQ	VOXX	Fri, Nov 23, 2018	5.06	5.12	5.05	5.11
6722	NASDAQ	VOXX	Wed, Nov 21, 2018	5.09	5.16	5.09	5.09
6721	NASDAQ	VOXX	Tue, Nov 20, 2018	5.00	5.20	5.00	5.05
6720	NASDAQ	VOXX	Mon, Nov 19, 2018	5.06	5.14	5.02	5.05
6719	NASDAQ	VOXX	Fri, Nov 16, 2018	5.07	5.23	5.03	5.10
6718	NASDAQ	VOXX	Thu, Nov 15, 2018	5.03	5.21	5.03	5.07
6717	NASDAQ	VOXX	Wed, Nov 14, 2018	5.16	5.16	5.05	5.06
6716	NASDAQ	VOXX	Tue, Nov 13, 2018	5.18	5.35	5.07	5.16
6715	NASDAQ	VOXX	Mon, Nov 12, 2018	5.10	5.26	5.10	5.19
6714	NASDAQ	VOXX	Fri, Nov 9, 2018	5.02	5.16	5.02	5.11
6713	NASDAQ	VOXX	Thu, Nov 8, 2018	5.11	5.12	5.04	5.06
6712	NASDAQ	VOXX	Wed, Nov 7, 2018	5.14	5.19	5.10	5.12
6711	NASDAQ	VOXX	Tue, Nov 6, 2018	5.27	5.40	5.12	5.15
6710	NASDAQ	VOXX	Mon, Nov 5, 2018	5.26	5.39	5.24	5.28
6709	NASDAQ	VOXX	Fri, Nov 2, 2018	5.37	5.49	5.19	5.29
6708	NASDAQ	VOXX	Thu, Nov 1, 2018	5.11	5.47	5.11	5.37
6707	NASDAQ	VOXX	Wed, Oct 31, 2018	5.22	5.28	5.10	5.10
6706	NASDAQ	VOXX	Tue, Oct 30, 2018	5.22	5.29	5.14	5.21
6705	NASDAQ	VOXX	Mon, Oct 29, 2018	5.05	5.23	5.05	5.23
6704	NASDAQ	VOXX	Fri, Oct 26, 2018	5.08	5.20	5.05	5.06
6703	NASDAQ	VOXX	Thu, Oct 25, 2018	5.06	5.19	5.06	5.14
6702	NASDAQ	VOXX	Wed, Oct 24, 2018	5.18	5.23	5.02	5.05
6701	NASDAQ	VOXX	Tue, Oct 23, 2018	5.14	5.28	5.13	5.18
6700	NASDAQ	VOXX	Mon, Oct 22, 2018	5.21	5.32	5.17	5.17
6699	NASDAQ	VOXX	Fri, Oct 19, 2018	5.28	5.31	5.19	5.21
6698	NASDAQ	VOXX	Thu, Oct 18, 2018	5.22	5.37	5.22	5.31
6697	NASDAQ	VOXX	Wed, Oct 17, 2018	5.22	5.28	5.14	5.25
6696	NASDAQ	VOXX	Tue, Oct 16, 2018	5.31	5.37	5.12	5.26
6695	NASDAQ	VOXX	Mon, Oct 15, 2018	5.23	5.36	5.15	5.32
6694	NASDAQ	VOXX	Fri, Oct 12, 2018	5.48	5.50	5.18	5.23
6693	NASDAQ	VOXX	Thu, Oct 11, 2018	5.10	5.69	5.05	5.40
6692	NASDAQ	VOXX	Wed, Oct 10, 2018	5.75	5.76	5.42	5.42
6691	NASDAQ	VOXX	Tue, Oct 9, 2018	5.40	5.95	5.31	5.76
6690	NASDAQ	VOXX	Mon, Oct 8, 2018	5.31	5.49	5.26	5.37
6689	NASDAQ	VOXX	Fri, Oct 5, 2018	5.31	5.40	5.19	5.33
6688	NASDAQ	VOXX	Thu, Oct 4, 2018	5.50	5.54	5.29	5.32
6687	NASDAQ	VOXX	Wed, Oct 3, 2018	5.56	5.64	5.25	5.52
6686	NASDAQ	VOXX	Tue, Oct 2, 2018	5.22	5.65	5.10	5.55
6685	NASDAQ	VOXX	Mon, Oct 1, 2018	5.21	5.28	5.06	5.24
6684	NASDAQ	VOXX	Fri, Sep 28, 2018	5.30	5.35	5.20	5.20
6683	NASDAQ	VOXX	Thu, Sep 27, 2018	5.15	5.65	5.10	5.35
6682	NASDAQ	VOXX	Wed, Sep 26, 2018	5.10	5.20	5.10	5.10
6681	NASDAQ	VOXX	Tue, Sep 25, 2018	5.15	5.20	5.10	5.15
6680	NASDAQ	VOXX	Mon, Sep 24, 2018	5.20	5.32	5.10	5.15
6679	NASDAQ	VOXX	Fri, Sep 21, 2018	5.40	5.50	5.25	5.30
6678	NASDAQ	VOXX	Thu, Sep 20, 2018	5.20	5.50	5.20	5.45
6677	NASDAQ	VOXX	Wed, Sep 19, 2018	5.20	5.35	5.16	5.25
6676	NASDAQ	VOXX	Tue, Sep 18, 2018	5.15	5.25	5.10	5.15
6675	NASDAQ	VOXX	Mon, Sep 17, 2018	5.35	5.35	5.15	5.15
6674	NASDAQ	VOXX	Fri, Sep 14, 2018	5.29	5.35	5.29	5.30
6673	NASDAQ	VOXX	Thu, Sep 13, 2018	5.40	5.45	5.25	5.28
6672	NASDAQ	VOXX	Wed, Sep 12, 2018	5.37	5.40	5.35	5.38
6671	NASDAQ	VOXX	Tue, Sep 11, 2018	5.45	5.50	5.35	5.35
6670	NASDAQ	VOXX	Mon, Sep 10, 2018	5.45	5.50	5.45	5.45
6669	NASDAQ	VOXX	Fri, Sep 7, 2018	5.35	5.50	5.35	5.50
6668	NASDAQ	VOXX	Thu, Sep 6, 2018	5.35	5.45	5.35	5.40
6667	NASDAQ	VOXX	Wed, Sep 5, 2018	5.35	5.45	5.33	5.35
6666	NASDAQ	VOXX	Tue, Sep 4, 2018	5.35	5.45	5.30	5.35
6665	NASDAQ	VOXX	Fri, Aug 31, 2018	5.40	5.50	5.38	5.40
6664	NASDAQ	VOXX	Thu, Aug 30, 2018	5.40	5.50	5.35	5.45
6663	NASDAQ	VOXX	Wed, Aug 29, 2018	5.50	5.55	5.33	5.40
6662	NASDAQ	VOXX	Tue, Aug 28, 2018	5.55	5.60	5.50	5.50
6661	NASDAQ	VOXX	Mon, Aug 27, 2018	5.55	5.75	5.45	5.55
6660	NASDAQ	VOXX	Fri, Aug 24, 2018	5.55	5.70	5.50	5.60
6659	NASDAQ	VOXX	Thu, Aug 23, 2018	5.60	5.60	5.50	5.60
6658	NASDAQ	VOXX	Wed, Aug 22, 2018	5.55	5.65	5.45	5.55
6657	NASDAQ	VOXX	Tue, Aug 21, 2018	5.45	5.60	5.45	5.55
6656	NASDAQ	VOXX	Mon, Aug 20, 2018	5.35	5.55	5.35	5.50
6655	NASDAQ	VOXX	Fri, Aug 17, 2018	5.40	5.45	5.35	5.35
6654	NASDAQ	VOXX	Thu, Aug 16, 2018	5.35	5.50	5.35	5.40
6653	NASDAQ	VOXX	Wed, Aug 15, 2018	5.60	5.60	5.25	5.35
6652	NASDAQ	VOXX	Tue, Aug 14, 2018	5.40	5.60	5.40	5.55
6651	NASDAQ	VOXX	Mon, Aug 13, 2018	5.55	5.58	5.35	5.40
6650	NASDAQ	VOXX	Fri, Aug 10, 2018	5.35	5.60	5.35	5.60
6649	NASDAQ	VOXX	Thu, Aug 9, 2018	5.30	5.45	5.25	5.40
6648	NASDAQ	VOXX	Wed, Aug 8, 2018	5.15	5.35	5.15	5.30
6647	NASDAQ	VOXX	Tue, Aug 7, 2018	5.15	5.28	5.11	5.20
6646	NASDAQ	VOXX	Mon, Aug 6, 2018	5.15	5.20	5.15	5.20
6645	NASDAQ	VOXX	Fri, Aug 3, 2018	5.10	5.20	5.05	5.20
6644	NASDAQ	VOXX	Thu, Aug 2, 2018	5.25	5.33	5.10	5.10
6643	NASDAQ	VOXX	Wed, Aug 1, 2018	5.25	5.30	5.15	5.30
6642	NASDAQ	VOXX	Tue, Jul 31, 2018	5.25	5.30	5.20	5.25
6641	NASDAQ	VOXX	Mon, Jul 30, 2018	5.20	5.35	5.20	5.30
6640	NASDAQ	VOXX	Fri, Jul 27, 2018	5.10	5.20	5.05	5.15
6639	NASDAQ	VOXX	Thu, Jul 26, 2018	5.30	5.40	5.05	5.10
6638	NASDAQ	VOXX	Wed, Jul 25, 2018	5.30	5.40	5.25	5.35
6637	NASDAQ	VOXX	Tue, Jul 24, 2018	5.60	5.70	5.30	5.30
6636	NASDAQ	VOXX	Mon, Jul 23, 2018	5.50	5.70	5.50	5.55
6635	NASDAQ	VOXX	Fri, Jul 20, 2018	5.50	5.65	5.41	5.55
6634	NASDAQ	VOXX	Thu, Jul 19, 2018	5.55	5.55	5.45	5.45
6633	NASDAQ	VOXX	Wed, Jul 18, 2018	5.50	5.63	5.40	5.45
6632	NASDAQ	VOXX	Tue, Jul 17, 2018	5.50	5.65	5.50	5.50
6631	NASDAQ	VOXX	Mon, Jul 16, 2018	5.50	5.65	5.50	5.60
6630	NASDAQ	VOXX	Fri, Jul 13, 2018	5.45	5.70	5.40	5.50
6629	NASDAQ	VOXX	Thu, Jul 12, 2018	5.30	5.43	5.30	5.40
6628	NASDAQ	VOXX	Wed, Jul 11, 2018	5.00	5.80	5.00	5.33
6627	NASDAQ	VOXX	Tue, Jul 10, 2018	5.55	6.25	5.55	5.90
6626	NASDAQ	VOXX	Mon, Jul 9, 2018	5.55	5.69	5.55	5.55
6625	NASDAQ	VOXX	Fri, Jul 6, 2018	5.50	5.55	5.45	5.50
6624	NASDAQ	VOXX	Thu, Jul 5, 2018	5.40	5.55	5.40	5.50
6623	NASDAQ	VOXX	Tue, Jul 3, 2018	5.45	5.56	5.40	5.45
6622	NASDAQ	VOXX	Mon, Jul 2, 2018	5.40	5.45	5.25	5.43
6621	NASDAQ	VOXX	Fri, Jun 29, 2018	5.45	5.65	5.30	5.40
6620	NASDAQ	VOXX	Thu, Jun 28, 2018	5.50	5.55	5.45	5.45
6619	NASDAQ	VOXX	Wed, Jun 27, 2018	5.75	5.85	5.50	5.55
6618	NASDAQ	VOXX	Tue, Jun 26, 2018	5.45	5.80	5.45	5.75
6617	NASDAQ	VOXX	Mon, Jun 25, 2018	5.30	5.50	5.25	5.45
6616	NASDAQ	VOXX	Fri, Jun 22, 2018	5.40	5.50	5.25	5.30
6615	NASDAQ	VOXX	Thu, Jun 21, 2018	5.55	5.60	5.25	5.35
6614	NASDAQ	VOXX	Wed, Jun 20, 2018	5.55	5.75	5.50	5.50
6613	NASDAQ	VOXX	Tue, Jun 19, 2018	5.60	5.65	5.50	5.55
6612	NASDAQ	VOXX	Mon, Jun 18, 2018	5.75	5.75	5.50	5.65
6611	NASDAQ	VOXX	Fri, Jun 15, 2018	5.85	5.90	5.60	5.80
6610	NASDAQ	VOXX	Thu, Jun 14, 2018	5.75	5.95	5.65	5.85
6609	NASDAQ	VOXX	Wed, Jun 13, 2018	5.60	5.80	5.55	5.75
6608	NASDAQ	VOXX	Tue, Jun 12, 2018	5.50	5.60	5.45	5.55
6607	NASDAQ	VOXX	Mon, Jun 11, 2018	5.40	5.55	5.40	5.55
6606	NASDAQ	VOXX	Fri, Jun 8, 2018	5.50	5.55	5.45	5.45
6605	NASDAQ	VOXX	Thu, Jun 7, 2018	5.45	5.58	5.45	5.50
6604	NASDAQ	VOXX	Wed, Jun 6, 2018	5.55	5.60	5.45	5.45
6603	NASDAQ	VOXX	Tue, Jun 5, 2018	5.40	5.60	5.40	5.53
6602	NASDAQ	VOXX	Mon, Jun 4, 2018	5.70	5.70	5.40	5.40
6601	NASDAQ	VOXX	Fri, Jun 1, 2018	5.65	5.70	5.55	5.70
6600	NASDAQ	VOXX	Thu, May 31, 2018	5.55	5.65	5.55	5.60
6599	NASDAQ	VOXX	Wed, May 30, 2018	5.60	5.70	5.50	5.60
6598	NASDAQ	VOXX	Tue, May 29, 2018	5.70	5.85	5.50	5.65
6597	NASDAQ	VOXX	Fri, May 25, 2018	5.80	5.85	5.65	5.75
6596	NASDAQ	VOXX	Thu, May 24, 2018	5.55	5.85	5.45	5.80
6595	NASDAQ	VOXX	Wed, May 23, 2018	5.50	5.60	5.45	5.55
6594	NASDAQ	VOXX	Tue, May 22, 2018	5.75	5.75	5.55	5.55
6593	NASDAQ	VOXX	Mon, May 21, 2018	5.75	5.80	5.60	5.75
6592	NASDAQ	VOXX	Fri, May 18, 2018	5.50	5.85	5.50	5.75
6591	NASDAQ	VOXX	Thu, May 17, 2018	5.35	5.65	5.30	5.58
6590	NASDAQ	VOXX	Wed, May 16, 2018	5.20	5.35	5.15	5.30
6589	NASDAQ	VOXX	Tue, May 15, 2018	5.05	5.31	5.00	5.15
6588	NASDAQ	VOXX	Mon, May 14, 2018	5.35	5.50	5.20	5.40
6587	NASDAQ	VOXX	Fri, May 11, 2018	5.15	5.40	5.15	5.35
6586	NASDAQ	VOXX	Thu, May 10, 2018	5.10	5.20	5.03	5.15
6585	NASDAQ	VOXX	Wed, May 9, 2018	5.15	5.23	5.05	5.10
6584	NASDAQ	VOXX	Tue, May 8, 2018	5.15	5.15	5.00	5.15
6583	NASDAQ	VOXX	Mon, May 7, 2018	5.15	5.25	5.10	5.20
6582	NASDAQ	VOXX	Fri, May 4, 2018	5.10	5.15	5.00	5.15
6581	NASDAQ	VOXX	Thu, May 3, 2018	5.00	5.15	4.90	5.10
6580	NASDAQ	VOXX	Wed, May 2, 2018	4.85	5.10	4.85	5.00
6579	NASDAQ	VOXX	Tue, May 1, 2018	5.00	5.00	4.80	4.90
6578	NASDAQ	VOXX	Mon, Apr 30, 2018	4.90	5.05	4.90	5.00
6577	NASDAQ	VOXX	Fri, Apr 27, 2018	4.95	5.00	4.80	4.88
6576	NASDAQ	VOXX	Thu, Apr 26, 2018	4.95	5.00	4.85	4.95
6575	NASDAQ	VOXX	Wed, Apr 25, 2018	4.88	5.00	4.85	4.90
6574	NASDAQ	VOXX	Tue, Apr 24, 2018	4.80	5.00	4.80	4.90
6573	NASDAQ	VOXX	Mon, Apr 23, 2018	4.75	4.85	4.70	4.80
6572	NASDAQ	VOXX	Fri, Apr 20, 2018	4.85	4.90	4.75	4.75
6571	NASDAQ	VOXX	Thu, Apr 19, 2018	5.05	5.05	4.80	4.90
6570	NASDAQ	VOXX	Wed, Apr 18, 2018	5.10	5.10	5.05	5.05
6569	NASDAQ	VOXX	Tue, Apr 17, 2018	5.10	5.10	5.00	5.05
6568	NASDAQ	VOXX	Mon, Apr 16, 2018	4.95	5.05	4.90	5.05
6567	NASDAQ	VOXX	Fri, Apr 13, 2018	4.95	5.09	4.85	4.90
6566	NASDAQ	VOXX	Thu, Apr 12, 2018	4.95	5.10	4.95	4.95
6565	NASDAQ	VOXX	Wed, Apr 11, 2018	4.75	4.95	4.75	4.90
6564	NASDAQ	VOXX	Tue, Apr 10, 2018	4.85	4.90	4.70	4.80
6563	NASDAQ	VOXX	Mon, Apr 9, 2018	4.80	4.90	4.70	4.80
6562	NASDAQ	VOXX	Fri, Apr 6, 2018	4.85	4.91	4.70	4.75
6561	NASDAQ	VOXX	Thu, Apr 5, 2018	4.95	4.95	4.75	4.85
6560	NASDAQ	VOXX	Wed, Apr 4, 2018	4.70	5.00	4.64	4.95
6559	NASDAQ	VOXX	Tue, Apr 3, 2018	4.75	4.80	4.70	4.70
6558	NASDAQ	VOXX	Mon, Apr 2, 2018	4.90	4.95	4.70	4.75
6557	NASDAQ	VOXX	Thu, Mar 29, 2018	5.05	5.07	4.90	4.95
6556	NASDAQ	VOXX	Wed, Mar 28, 2018	4.90	5.05	4.85	5.05
6555	NASDAQ	VOXX	Tue, Mar 27, 2018	5.15	5.20	4.85	4.90
6554	NASDAQ	VOXX	Mon, Mar 26, 2018	5.15	5.20	5.05	5.15
6553	NASDAQ	VOXX	Fri, Mar 23, 2018	5.20	5.25	5.10	5.10
6552	NASDAQ	VOXX	Thu, Mar 22, 2018	5.30	5.40	5.18	5.20
6551	NASDAQ	VOXX	Wed, Mar 21, 2018	5.20	5.55	5.20	5.35
6550	NASDAQ	VOXX	Tue, Mar 20, 2018	5.35	5.35	5.15	5.20
6549	NASDAQ	VOXX	Mon, Mar 19, 2018	5.45	5.55	5.25	5.40
6548	NASDAQ	VOXX	Fri, Mar 16, 2018	5.50	5.65	5.45	5.50
6547	NASDAQ	VOXX	Thu, Mar 15, 2018	5.65	5.65	5.45	5.50
6546	NASDAQ	VOXX	Wed, Mar 14, 2018	5.70	5.75	5.65	5.65
6545	NASDAQ	VOXX	Tue, Mar 13, 2018	5.70	5.75	5.60	5.65
6544	NASDAQ	VOXX	Mon, Mar 12, 2018	5.85	5.90	5.65	5.70
6543	NASDAQ	VOXX	Fri, Mar 9, 2018	5.95	5.95	5.70	5.85
6542	NASDAQ	VOXX	Thu, Mar 8, 2018	5.90	5.95	5.65	5.90
6541	NASDAQ	VOXX	Wed, Mar 7, 2018	5.70	5.95	5.60	5.85
6540	NASDAQ	VOXX	Tue, Mar 6, 2018	5.60	5.95	5.45	5.75
6539	NASDAQ	VOXX	Mon, Mar 5, 2018	5.45	5.65	5.40	5.60
6538	NASDAQ	VOXX	Fri, Mar 2, 2018	5.30	5.60	5.30	5.50
6537	NASDAQ	VOXX	Thu, Mar 1, 2018	5.35	5.50	5.30	5.35
6536	NASDAQ	VOXX	Wed, Feb 28, 2018	5.55	5.60	5.40	5.40
6535	NASDAQ	VOXX	Tue, Feb 27, 2018	5.70	5.95	5.45	5.50
6534	NASDAQ	VOXX	Mon, Feb 26, 2018	5.80	6.05	5.70	5.75
6533	NASDAQ	VOXX	Fri, Feb 23, 2018	5.40	5.75	5.40	5.70
6532	NASDAQ	VOXX	Thu, Feb 22, 2018	5.50	5.50	5.35	5.40
6531	NASDAQ	VOXX	Wed, Feb 21, 2018	5.40	5.65	5.40	5.45
6530	NASDAQ	VOXX	Tue, Feb 20, 2018	5.40	5.45	5.35	5.35
6529	NASDAQ	VOXX	Fri, Feb 16, 2018	5.40	5.68	5.35	5.40
6528	NASDAQ	VOXX	Thu, Feb 15, 2018	5.35	5.45	5.35	5.35
6527	NASDAQ	VOXX	Wed, Feb 14, 2018	5.10	5.45	5.10	5.35
6526	NASDAQ	VOXX	Tue, Feb 13, 2018	5.25	5.30	5.10	5.20
6525	NASDAQ	VOXX	Mon, Feb 12, 2018	5.25	5.45	5.15	5.35
6524	NASDAQ	VOXX	Fri, Feb 9, 2018	5.30	5.40	4.98	5.25
6523	NASDAQ	VOXX	Thu, Feb 8, 2018	5.45	5.45	5.15	5.25
6522	NASDAQ	VOXX	Wed, Feb 7, 2018	5.25	5.48	5.25	5.43
6521	NASDAQ	VOXX	Tue, Feb 6, 2018	5.05	5.38	5.03	5.25
6520	NASDAQ	VOXX	Mon, Feb 5, 2018	5.40	5.45	5.10	5.15
6519	NASDAQ	VOXX	Fri, Feb 2, 2018	5.70	5.85	5.45	5.50
6518	NASDAQ	VOXX	Thu, Feb 1, 2018	5.90	6.05	5.73	5.75
6517	NASDAQ	VOXX	Wed, Jan 31, 2018	6.20	6.30	5.90	5.95
6516	NASDAQ	VOXX	Tue, Jan 30, 2018	6.40	6.48	6.20	6.20
6515	NASDAQ	VOXX	Mon, Jan 29, 2018	6.50	6.55	6.36	6.45
6514	NASDAQ	VOXX	Fri, Jan 26, 2018	6.50	6.65	6.50	6.60
6513	NASDAQ	VOXX	Thu, Jan 25, 2018	6.70	6.70	6.48	6.55
6512	NASDAQ	VOXX	Wed, Jan 24, 2018	6.85	6.90	6.50	6.70
6511	NASDAQ	VOXX	Tue, Jan 23, 2018	6.75	6.85	6.65	6.83
6510	NASDAQ	VOXX	Mon, Jan 22, 2018	6.75	6.95	6.75	6.85
6509	NASDAQ	VOXX	Fri, Jan 19, 2018	6.60	7.00	6.50	6.75
6508	NASDAQ	VOXX	Thu, Jan 18, 2018	6.40	6.75	6.24	6.55
6507	NASDAQ	VOXX	Wed, Jan 17, 2018	6.25	6.45	6.15	6.40
6506	NASDAQ	VOXX	Tue, Jan 16, 2018	6.60	6.60	6.20	6.25
6505	NASDAQ	VOXX	Fri, Jan 12, 2018	6.40	6.70	6.40	6.55
6504	NASDAQ	VOXX	Thu, Jan 11, 2018	6.45	6.75	6.25	6.35
6503	NASDAQ	VOXX	Wed, Jan 10, 2018	6.95	7.00	6.45	6.50
6502	NASDAQ	VOXX	Tue, Jan 9, 2018	5.70	5.75	5.45	5.55
6501	NASDAQ	VOXX	Mon, Jan 8, 2018	5.75	5.85	5.65	5.75
6500	NASDAQ	VOXX	Fri, Jan 5, 2018	5.85	5.85	5.70	5.75
6499	NASDAQ	VOXX	Thu, Jan 4, 2018	5.70	5.85	5.65	5.85
6498	NASDAQ	VOXX	Wed, Jan 3, 2018	5.60	5.76	5.60	5.65
6497	NASDAQ	VOXX	Tue, Jan 2, 2018	5.60	5.80	5.60	5.60
6496	NASDAQ	VOXX	Fri, Dec 29, 2017	5.55	5.80	5.51	5.60
6495	NASDAQ	VOXX	Thu, Dec 28, 2017	5.75	5.81	5.60	5.60
6494	NASDAQ	VOXX	Wed, Dec 27, 2017	5.65	5.95	5.64	5.75
6493	NASDAQ	VOXX	Tue, Dec 26, 2017	5.70	5.85	5.65	5.65
6492	NASDAQ	VOXX	Fri, Dec 22, 2017	5.95	5.95	5.70	5.80
6491	NASDAQ	VOXX	Thu, Dec 21, 2017	5.75	6.00	5.75	5.95
6490	NASDAQ	VOXX	Wed, Dec 20, 2017	5.75	5.90	5.75	5.80
6489	NASDAQ	VOXX	Tue, Dec 19, 2017	5.55	5.85	5.55	5.75
6488	NASDAQ	VOXX	Mon, Dec 18, 2017	5.60	5.90	5.50	5.60
6487	NASDAQ	VOXX	Fri, Dec 15, 2017	5.65	5.85	5.55	5.70
6486	NASDAQ	VOXX	Thu, Dec 14, 2017	5.65	5.85	5.60	5.65
6485	NASDAQ	VOXX	Wed, Dec 13, 2017	5.60	5.70	5.55	5.60
6484	NASDAQ	VOXX	Tue, Dec 12, 2017	5.65	5.75	5.55	5.60
6483	NASDAQ	VOXX	Mon, Dec 11, 2017	5.55	5.70	5.45	5.65
6482	NASDAQ	VOXX	Fri, Dec 8, 2017	5.75	5.93	5.60	5.65
6481	NASDAQ	VOXX	Thu, Dec 7, 2017	5.55	5.90	5.55	5.75
6480	NASDAQ	VOXX	Wed, Dec 6, 2017	5.80	5.80	5.55	5.55
6479	NASDAQ	VOXX	Tue, Dec 5, 2017	5.80	5.95	5.76	5.85
6478	NASDAQ	VOXX	Mon, Dec 4, 2017	6.35	6.40	5.70	5.80
6477	NASDAQ	VOXX	Fri, Dec 1, 2017	6.75	6.78	6.40	6.55
6476	NASDAQ	VOXX	Thu, Nov 30, 2017	6.70	6.80	6.60	6.75
6475	NASDAQ	VOXX	Wed, Nov 29, 2017	6.80	6.95	6.55	6.60
6474	NASDAQ	VOXX	Tue, Nov 28, 2017	6.75	6.85	6.50	6.85
6473	NASDAQ	VOXX	Mon, Nov 27, 2017	6.90	6.90	6.55	6.70
6472	NASDAQ	VOXX	Fri, Nov 24, 2017	6.65	6.95	6.47	6.95
6471	NASDAQ	VOXX	Wed, Nov 22, 2017	6.60	6.70	6.55	6.60
6470	NASDAQ	VOXX	Tue, Nov 21, 2017	6.50	6.73	6.45	6.60
6469	NASDAQ	VOXX	Mon, Nov 20, 2017	6.40	6.53	6.35	6.45
6468	NASDAQ	VOXX	Fri, Nov 17, 2017	6.35	6.45	6.30	6.35
6467	NASDAQ	VOXX	Thu, Nov 16, 2017	6.30	6.48	6.30	6.40
6466	NASDAQ	VOXX	Wed, Nov 15, 2017	6.30	6.55	6.20	6.30
6465	NASDAQ	VOXX	Tue, Nov 14, 2017	6.55	6.55	6.20	6.35
6464	NASDAQ	VOXX	Mon, Nov 13, 2017	6.50	6.60	6.50	6.60
6463	NASDAQ	VOXX	Fri, Nov 10, 2017	6.55	6.70	6.55	6.55
6462	NASDAQ	VOXX	Thu, Nov 9, 2017	6.45	6.65	6.35	6.55
6461	NASDAQ	VOXX	Wed, Nov 8, 2017	6.25	6.55	6.25	6.50
6460	NASDAQ	VOXX	Tue, Nov 7, 2017	6.50	6.55	6.20	6.35
6459	NASDAQ	VOXX	Mon, Nov 6, 2017	6.55	6.65	6.50	6.55
6458	NASDAQ	VOXX	Fri, Nov 3, 2017	6.70	6.70	6.51	6.55
6457	NASDAQ	VOXX	Thu, Nov 2, 2017	6.45	6.70	6.45	6.65
6456	NASDAQ	VOXX	Wed, Nov 1, 2017	6.75	6.75	6.50	6.50
6455	NASDAQ	VOXX	Tue, Oct 31, 2017	6.50	6.80	6.48	6.70
6454	NASDAQ	VOXX	Mon, Oct 30, 2017	6.50	6.50	6.40	6.50
6453	NASDAQ	VOXX	Fri, Oct 27, 2017	6.50	6.65	6.50	6.55
6452	NASDAQ	VOXX	Thu, Oct 26, 2017	6.50	6.58	6.43	6.50
6451	NASDAQ	VOXX	Wed, Oct 25, 2017	6.50	6.55	6.35	6.50
6450	NASDAQ	VOXX	Tue, Oct 24, 2017	6.60	6.65	6.29	6.45
6449	NASDAQ	VOXX	Mon, Oct 23, 2017	6.60	6.75	6.45	6.50
6448	NASDAQ	VOXX	Fri, Oct 20, 2017	6.60	6.70	6.45	6.55
6447	NASDAQ	VOXX	Thu, Oct 19, 2017	6.60	6.70	6.35	6.50
6446	NASDAQ	VOXX	Wed, Oct 18, 2017	6.80	6.90	6.50	6.65
6445	NASDAQ	VOXX	Tue, Oct 17, 2017	6.65	6.95	6.60	6.85
6444	NASDAQ	VOXX	Mon, Oct 16, 2017	6.80	6.85	6.60	6.70
6443	NASDAQ	VOXX	Fri, Oct 13, 2017	6.85	7.00	6.65	6.70
6442	NASDAQ	VOXX	Thu, Oct 12, 2017	6.70	6.90	6.55	6.75
6441	NASDAQ	VOXX	Wed, Oct 11, 2017	7.35	7.70	6.58	6.70
6440	NASDAQ	VOXX	Tue, Oct 10, 2017	8.50	8.65	8.30	8.60
6439	NASDAQ	VOXX	Mon, Oct 9, 2017	8.45	8.65	8.40	8.50
6438	NASDAQ	VOXX	Fri, Oct 6, 2017	8.60	8.60	8.35	8.45
6437	NASDAQ	VOXX	Thu, Oct 5, 2017	8.50	8.70	8.35	8.65
6436	NASDAQ	VOXX	Wed, Oct 4, 2017	8.65	8.75	8.50	8.55
6435	NASDAQ	VOXX	Tue, Oct 3, 2017	8.50	8.65	8.50	8.65
6434	NASDAQ	VOXX	Mon, Oct 2, 2017	8.55	8.60	8.21	8.55
6433	NASDAQ	VOXX	Fri, Sep 29, 2017	8.60	8.70	8.50	8.55
6432	NASDAQ	VOXX	Thu, Sep 28, 2017	8.60	8.85	8.55	8.70
6431	NASDAQ	VOXX	Wed, Sep 27, 2017	8.40	8.80	8.35	8.70
6430	NASDAQ	VOXX	Tue, Sep 26, 2017	8.15	8.45	8.15	8.45
6429	NASDAQ	VOXX	Mon, Sep 25, 2017	8.20	8.38	7.98	8.10
6428	NASDAQ	VOXX	Fri, Sep 22, 2017	7.90	8.20	7.85	8.20
6427	NASDAQ	VOXX	Thu, Sep 21, 2017	7.90	8.00	7.85	7.90
6426	NASDAQ	VOXX	Wed, Sep 20, 2017	7.95	8.05	7.90	7.95
6425	NASDAQ	VOXX	Tue, Sep 19, 2017	7.90	8.08	7.85	8.00
6424	NASDAQ	VOXX	Mon, Sep 18, 2017	7.65	7.98	7.65	7.90
6423	NASDAQ	VOXX	Fri, Sep 15, 2017	8.00	8.00	7.70	7.70
6422	NASDAQ	VOXX	Thu, Sep 14, 2017	8.30	8.33	7.95	7.95
6421	NASDAQ	VOXX	Wed, Sep 13, 2017	8.35	8.40	8.24	8.25
6420	NASDAQ	VOXX	Tue, Sep 12, 2017	8.05	8.50	7.95	8.30
6419	NASDAQ	VOXX	Mon, Sep 11, 2017	7.75	8.05	7.45	8.00
6418	NASDAQ	VOXX	Fri, Sep 8, 2017	7.95	8.10	7.75	7.75
6417	NASDAQ	VOXX	Thu, Sep 7, 2017	8.00	8.10	7.85	8.05
6416	NASDAQ	VOXX	Wed, Sep 6, 2017	7.95	8.10	7.90	8.00
6415	NASDAQ	VOXX	Tue, Sep 5, 2017	8.10	8.15	7.88	7.95
6414	NASDAQ	VOXX	Fri, Sep 1, 2017	8.05	8.20	7.90	8.20
6413	NASDAQ	VOXX	Thu, Aug 31, 2017	8.05	8.20	7.90	8.10
6412	NASDAQ	VOXX	Wed, Aug 30, 2017	7.70	7.95	7.60	7.85
6411	NASDAQ	VOXX	Tue, Aug 29, 2017	7.80	7.85	7.50	7.65
6410	NASDAQ	VOXX	Mon, Aug 28, 2017	7.80	7.90	7.65	7.80
6409	NASDAQ	VOXX	Fri, Aug 25, 2017	7.85	7.95	7.65	7.80
6408	NASDAQ	VOXX	Thu, Aug 24, 2017	7.70	8.00	7.60	7.75
6407	NASDAQ	VOXX	Wed, Aug 23, 2017	7.80	7.85	7.55	7.70
6406	NASDAQ	VOXX	Tue, Aug 22, 2017	7.60	7.75	7.55	7.70
6405	NASDAQ	VOXX	Mon, Aug 21, 2017	7.50	7.85	7.25	7.60
6404	NASDAQ	VOXX	Fri, Aug 18, 2017	7.20	7.65	7.10	7.55
6403	NASDAQ	VOXX	Thu, Aug 17, 2017	7.20	7.45	7.10	7.30
6402	NASDAQ	VOXX	Wed, Aug 16, 2017	7.35	7.35	7.15	7.25
6401	NASDAQ	VOXX	Tue, Aug 15, 2017	7.45	7.55	7.20	7.40
6400	NASDAQ	VOXX	Mon, Aug 14, 2017	7.15	7.70	7.15	7.50
6399	NASDAQ	VOXX	Fri, Aug 11, 2017	7.15	7.25	7.06	7.15
6398	NASDAQ	VOXX	Thu, Aug 10, 2017	7.10	7.15	7.00	7.10
6397	NASDAQ	VOXX	Wed, Aug 9, 2017	7.20	7.30	6.90	7.10
6396	NASDAQ	VOXX	Tue, Aug 8, 2017	7.00	7.35	6.95	7.15
6395	NASDAQ	VOXX	Mon, Aug 7, 2017	7.05	7.10	6.85	7.00
6394	NASDAQ	VOXX	Fri, Aug 4, 2017	7.00	7.20	6.95	7.10
6393	NASDAQ	VOXX	Thu, Aug 3, 2017	6.60	7.05	6.60	7.00
6392	NASDAQ	VOXX	Wed, Aug 2, 2017	6.80	6.95	6.45	6.60
6391	NASDAQ	VOXX	Tue, Aug 1, 2017	6.80	6.80	6.55	6.75
6390	NASDAQ	VOXX	Mon, Jul 31, 2017	6.40	6.80	6.40	6.70
6389	NASDAQ	VOXX	Fri, Jul 28, 2017	6.80	7.10	6.40	6.50
6388	NASDAQ	VOXX	Thu, Jul 27, 2017	6.75	7.08	6.65	6.95
6387	NASDAQ	VOXX	Wed, Jul 26, 2017	6.75	6.98	6.65	6.70
6386	NASDAQ	VOXX	Tue, Jul 25, 2017	6.65	7.00	6.60	6.80
6385	NASDAQ	VOXX	Mon, Jul 24, 2017	6.60	6.80	6.53	6.60
6384	NASDAQ	VOXX	Fri, Jul 21, 2017	6.65	6.80	6.45	6.70
6383	NASDAQ	VOXX	Thu, Jul 20, 2017	6.50	6.68	6.35	6.55
6382	NASDAQ	VOXX	Wed, Jul 19, 2017	6.50	6.70	6.35	6.55
6381	NASDAQ	VOXX	Tue, Jul 18, 2017	6.55	6.95	6.40	6.45
6380	NASDAQ	VOXX	Mon, Jul 17, 2017	6.30	6.65	6.10	6.55
6379	NASDAQ	VOXX	Fri, Jul 14, 2017	6.55	6.73	6.30	6.40
6378	NASDAQ	VOXX	Thu, Jul 13, 2017	6.85	6.85	6.45	6.60
6377	NASDAQ	VOXX	Wed, Jul 12, 2017	7.35	7.40	6.80	6.95
6376	NASDAQ	VOXX	Tue, Jul 11, 2017	6.90	7.75	6.65	7.35
6375	NASDAQ	VOXX	Mon, Jul 10, 2017	8.90	8.95	8.55	8.85
6374	NASDAQ	VOXX	Fri, Jul 7, 2017	8.60	8.80	8.40	8.75
6373	NASDAQ	VOXX	Thu, Jul 6, 2017	8.40	8.50	8.25	8.40
6372	NASDAQ	VOXX	Wed, Jul 5, 2017	8.40	8.60	7.95	8.50
6371	NASDAQ	VOXX	Mon, Jul 3, 2017	8.10	8.65	7.85	8.55
6370	NASDAQ	VOXX	Fri, Jun 30, 2017	9.00	9.00	8.10	8.20
6369	NASDAQ	VOXX	Thu, Jun 29, 2017	8.70	8.95	8.35	8.90
6368	NASDAQ	VOXX	Wed, Jun 28, 2017	8.30	8.55	8.05	8.50
6367	NASDAQ	VOXX	Tue, Jun 27, 2017	8.75	8.75	8.05	8.30
6366	NASDAQ	VOXX	Mon, Jun 26, 2017	8.15	8.98	8.15	8.75
6365	NASDAQ	VOXX	Fri, Jun 23, 2017	7.65	7.90	7.10	7.85
6364	NASDAQ	VOXX	Thu, Jun 22, 2017	7.10	8.00	7.10	7.60
6363	NASDAQ	VOXX	Wed, Jun 21, 2017	7.45	7.45	6.90	7.20
6362	NASDAQ	VOXX	Tue, Jun 20, 2017	7.05	7.50	6.95	7.40
6361	NASDAQ	VOXX	Mon, Jun 19, 2017	7.20	7.20	6.70	7.05
6360	NASDAQ	VOXX	Fri, Jun 16, 2017	6.95	7.05	6.60	7.00
6359	NASDAQ	VOXX	Thu, Jun 15, 2017	7.25	7.25	6.90	6.95
6358	NASDAQ	VOXX	Wed, Jun 14, 2017	7.05	7.40	6.75	7.20
6357	NASDAQ	VOXX	Tue, Jun 13, 2017	6.65	7.20	6.55	6.95
6356	NASDAQ	VOXX	Mon, Jun 12, 2017	6.95	6.95	6.50	6.55
6355	NASDAQ	VOXX	Fri, Jun 9, 2017	6.85	7.20	6.73	6.85
6354	NASDAQ	VOXX	Thu, Jun 8, 2017	6.35	6.90	6.30	6.85
6353	NASDAQ	VOXX	Wed, Jun 7, 2017	6.40	6.55	6.35	6.40
6352	NASDAQ	VOXX	Tue, Jun 6, 2017	6.40	6.45	6.15	6.40
6351	NASDAQ	VOXX	Mon, Jun 5, 2017	6.55	6.60	6.35	6.45
6350	NASDAQ	VOXX	Fri, Jun 2, 2017	6.05	6.50	6.00	6.50
6349	NASDAQ	VOXX	Thu, Jun 1, 2017	5.75	6.10	5.70	6.00
6348	NASDAQ	VOXX	Wed, May 31, 2017	5.90	5.95	5.66	5.80
6347	NASDAQ	VOXX	Tue, May 30, 2017	6.05	6.05	5.85	5.90
6346	NASDAQ	VOXX	Fri, May 26, 2017	5.90	6.00	5.85	6.00
6345	NASDAQ	VOXX	Thu, May 25, 2017	5.95	6.05	5.90	5.95
6344	NASDAQ	VOXX	Wed, May 24, 2017	6.05	6.10	5.90	5.98
6343	NASDAQ	VOXX	Tue, May 23, 2017	6.15	6.18	5.90	6.05
6342	NASDAQ	VOXX	Mon, May 22, 2017	6.00	6.19	5.90	6.10
6341	NASDAQ	VOXX	Fri, May 19, 2017	5.85	6.15	5.85	5.90
6340	NASDAQ	VOXX	Thu, May 18, 2017	5.90	6.00	5.70	5.90
6339	NASDAQ	VOXX	Wed, May 17, 2017	6.15	6.15	5.90	5.90
6338	NASDAQ	VOXX	Tue, May 16, 2017	6.40	6.50	5.80	6.20
6337	NASDAQ	VOXX	Mon, May 15, 2017	7.05	7.20	6.80	7.10
6336	NASDAQ	VOXX	Fri, May 12, 2017	6.90	7.00	6.60	7.00
6335	NASDAQ	VOXX	Thu, May 11, 2017	7.20	7.25	6.80	6.90
6334	NASDAQ	VOXX	Wed, May 10, 2017	6.60	7.40	6.59	7.30
6333	NASDAQ	VOXX	Tue, May 9, 2017	6.35	6.85	6.31	6.55
6332	NASDAQ	VOXX	Mon, May 8, 2017	6.40	6.40	6.25	6.35
6331	NASDAQ	VOXX	Fri, May 5, 2017	6.50	6.54	6.25	6.35
6330	NASDAQ	VOXX	Thu, May 4, 2017	6.50	6.55	6.45	6.50
6329	NASDAQ	VOXX	Wed, May 3, 2017	6.55	6.55	6.40	6.50
6328	NASDAQ	VOXX	Tue, May 2, 2017	6.40	6.60	6.25	6.60
6327	NASDAQ	VOXX	Mon, May 1, 2017	6.50	6.50	6.40	6.45
6326	NASDAQ	VOXX	Fri, Apr 28, 2017	6.30	6.50	6.10	6.50
6325	NASDAQ	VOXX	Thu, Apr 27, 2017	6.50	6.50	6.25	6.30
6324	NASDAQ	VOXX	Wed, Apr 26, 2017	6.05	6.65	5.91	6.50
6323	NASDAQ	VOXX	Tue, Apr 25, 2017	6.25	6.55	5.90	6.00
6322	NASDAQ	VOXX	Mon, Apr 24, 2017	5.45	6.24	5.40	6.10
6321	NASDAQ	VOXX	Fri, Apr 21, 2017	5.15	5.40	5.10	5.40
6320	NASDAQ	VOXX	Thu, Apr 20, 2017	5.10	5.15	5.05	5.10
6319	NASDAQ	VOXX	Wed, Apr 19, 2017	5.05	5.10	5.00	5.10
6318	NASDAQ	VOXX	Tue, Apr 18, 2017	4.95	5.10	4.95	5.05
6317	NASDAQ	VOXX	Mon, Apr 17, 2017	5.00	5.10	4.90	4.95
6316	NASDAQ	VOXX	Thu, Apr 13, 2017	5.00	5.15	4.85	5.00
6315	NASDAQ	VOXX	Wed, Apr 12, 2017	5.15	5.25	5.00	5.05
6314	NASDAQ	VOXX	Tue, Apr 11, 2017	4.75	5.20	4.75	5.05
6313	NASDAQ	VOXX	Mon, Apr 10, 2017	4.65	4.80	4.60	4.70
6312	NASDAQ	VOXX	Fri, Apr 7, 2017	4.90	4.90	4.60	4.65
6311	NASDAQ	VOXX	Thu, Apr 6, 2017	4.75	5.00	4.72	4.90
6310	NASDAQ	VOXX	Wed, Apr 5, 2017	4.85	5.10	4.75	4.75
6309	NASDAQ	VOXX	Tue, Apr 4, 2017	5.05	5.10	4.80	4.85
6308	NASDAQ	VOXX	Mon, Apr 3, 2017	5.20	5.20	4.90	5.05
6307	NASDAQ	VOXX	Fri, Mar 31, 2017	5.20	5.30	5.05	5.20
6306	NASDAQ	VOXX	Thu, Mar 30, 2017	5.35	5.40	5.20	5.20
6305	NASDAQ	VOXX	Wed, Mar 29, 2017	5.40	5.55	5.30	5.40
6304	NASDAQ	VOXX	Tue, Mar 28, 2017	5.05	5.40	5.00	5.35
6303	NASDAQ	VOXX	Mon, Mar 27, 2017	5.05	5.15	4.90	5.10
6302	NASDAQ	VOXX	Fri, Mar 24, 2017	5.00	5.20	4.91	5.10
6301	NASDAQ	VOXX	Thu, Mar 23, 2017	4.95	5.05	4.80	5.00
6300	NASDAQ	VOXX	Wed, Mar 22, 2017	5.10	5.10	4.85	4.90
6299	NASDAQ	VOXX	Tue, Mar 21, 2017	5.20	5.20	5.00	5.05
6298	NASDAQ	VOXX	Mon, Mar 20, 2017	5.05	5.20	5.05	5.20
6297	NASDAQ	VOXX	Fri, Mar 17, 2017	5.00	5.21	4.90	5.10
6296	NASDAQ	VOXX	Thu, Mar 16, 2017	5.05	5.10	5.00	5.00
6295	NASDAQ	VOXX	Wed, Mar 15, 2017	4.65	5.10	4.63	5.00
6294	NASDAQ	VOXX	Tue, Mar 14, 2017	4.50	4.75	4.50	4.70
6293	NASDAQ	VOXX	Mon, Mar 13, 2017	4.65	4.70	4.50	4.50
6292	NASDAQ	VOXX	Fri, Mar 10, 2017	4.65	4.75	4.50	4.60
6291	NASDAQ	VOXX	Thu, Mar 9, 2017	4.75	4.80	4.65	4.65
6290	NASDAQ	VOXX	Wed, Mar 8, 2017	4.95	5.20	4.80	4.80
6289	NASDAQ	VOXX	Tue, Mar 7, 2017	4.95	5.00	4.85	4.90
6288	NASDAQ	VOXX	Mon, Mar 6, 2017	5.10	5.20	4.90	4.90
6287	NASDAQ	VOXX	Fri, Mar 3, 2017	4.90	5.25	4.90	5.05
6286	NASDAQ	VOXX	Thu, Mar 2, 2017	5.05	5.05	4.85	4.85
6285	NASDAQ	VOXX	Wed, Mar 1, 2017	5.05	5.25	4.75	5.05
6284	NASDAQ	VOXX	Tue, Feb 28, 2017	5.10	5.10	4.75	4.95
6283	NASDAQ	VOXX	Mon, Feb 27, 2017	4.40	5.20	4.30	5.05
6282	NASDAQ	VOXX	Fri, Feb 24, 2017	4.25	4.25	4.15	4.20
6281	NASDAQ	VOXX	Thu, Feb 23, 2017	4.20	4.30	4.20	4.25
6280	NASDAQ	VOXX	Wed, Feb 22, 2017	4.30	4.40	4.20	4.20
6279	NASDAQ	VOXX	Tue, Feb 21, 2017	4.35	4.38	4.25	4.35
6278	NASDAQ	VOXX	Fri, Feb 17, 2017	4.25	4.38	4.20	4.35
6277	NASDAQ	VOXX	Thu, Feb 16, 2017	4.28	4.35	4.20	4.25
6276	NASDAQ	VOXX	Wed, Feb 15, 2017	4.25	4.35	4.20	4.25
6275	NASDAQ	VOXX	Tue, Feb 14, 2017	4.15	4.30	4.15	4.20
6274	NASDAQ	VOXX	Mon, Feb 13, 2017	4.40	4.45	4.15	4.15
6273	NASDAQ	VOXX	Fri, Feb 10, 2017	4.20	4.40	4.20	4.40
6272	NASDAQ	VOXX	Thu, Feb 9, 2017	4.15	4.25	4.05	4.20
6271	NASDAQ	VOXX	Wed, Feb 8, 2017	4.28	4.28	4.15	4.15
6270	NASDAQ	VOXX	Tue, Feb 7, 2017	4.50	4.50	4.25	4.25
6269	NASDAQ	VOXX	Mon, Feb 6, 2017	4.35	4.45	4.35	4.45
6268	NASDAQ	VOXX	Fri, Feb 3, 2017	4.25	4.35	4.23	4.30
6267	NASDAQ	VOXX	Thu, Feb 2, 2017	4.15	4.30	4.15	4.30
6266	NASDAQ	VOXX	Wed, Feb 1, 2017	4.20	4.25	4.15	4.20
6265	NASDAQ	VOXX	Tue, Jan 31, 2017	4.25	4.30	4.15	4.20
6264	NASDAQ	VOXX	Mon, Jan 30, 2017	4.25	4.25	4.15	4.15
6263	NASDAQ	VOXX	Fri, Jan 27, 2017	4.30	4.30	4.20	4.20
6262	NASDAQ	VOXX	Thu, Jan 26, 2017	4.33	4.35	4.20	4.20
6261	NASDAQ	VOXX	Wed, Jan 25, 2017	4.25	4.35	4.18	4.30
6260	NASDAQ	VOXX	Tue, Jan 24, 2017	4.25	4.30	4.20	4.20
6259	NASDAQ	VOXX	Mon, Jan 23, 2017	4.45	4.45	4.20	4.20
6258	NASDAQ	VOXX	Fri, Jan 20, 2017	4.25	4.50	4.20	4.40
6257	NASDAQ	VOXX	Thu, Jan 19, 2017	4.20	4.30	4.15	4.20
6256	NASDAQ	VOXX	Wed, Jan 18, 2017	4.30	4.30	4.16	4.20
6255	NASDAQ	VOXX	Tue, Jan 17, 2017	4.60	4.60	4.30	4.30
6254	NASDAQ	VOXX	Fri, Jan 13, 2017	4.65	4.70	4.50	4.55
6253	NASDAQ	VOXX	Thu, Jan 12, 2017	4.35	4.65	4.20	4.60
6252	NASDAQ	VOXX	Wed, Jan 11, 2017	4.50	4.65	4.32	4.40
6251	NASDAQ	VOXX	Tue, Jan 10, 2017	4.95	5.10	4.50	4.50
6250	NASDAQ	VOXX	Mon, Jan 9, 2017	5.00	5.80	5.00	5.30
6249	NASDAQ	VOXX	Fri, Jan 6, 2017	5.10	5.20	4.90	5.00
6248	NASDAQ	VOXX	Thu, Jan 5, 2017	5.05	5.15	4.95	5.10
6247	NASDAQ	VOXX	Wed, Jan 4, 2017	4.70	5.20	4.69	5.00
6246	NASDAQ	VOXX	Tue, Jan 3, 2017	4.75	4.85	4.60	4.60
6245	NASDAQ	VOXX	Fri, Dec 30, 2016	4.65	4.70	4.60	4.70
6244	NASDAQ	VOXX	Thu, Dec 29, 2016	4.90	4.90	4.50	4.65
6243	NASDAQ	VOXX	Wed, Dec 28, 2016	4.90	4.95	4.85	4.85
6242	NASDAQ	VOXX	Tue, Dec 27, 2016	4.90	5.00	4.85	4.95
6241	NASDAQ	VOXX	Fri, Dec 23, 2016	4.90	4.90	4.80	4.85
6240	NASDAQ	VOXX	Thu, Dec 22, 2016	4.95	5.00	4.85	4.90
6239	NASDAQ	VOXX	Wed, Dec 21, 2016	4.90	5.05	4.85	4.95
6238	NASDAQ	VOXX	Tue, Dec 20, 2016	5.00	5.08	4.80	4.90
6237	NASDAQ	VOXX	Mon, Dec 19, 2016	5.15	5.20	4.95	5.00
6236	NASDAQ	VOXX	Fri, Dec 16, 2016	4.65	5.05	4.65	5.05
6235	NASDAQ	VOXX	Thu, Dec 15, 2016	4.60	4.70	4.60	4.60
6234	NASDAQ	VOXX	Wed, Dec 14, 2016	4.70	4.80	4.55	4.60
6233	NASDAQ	VOXX	Tue, Dec 13, 2016	4.70	4.85	4.65	4.70
6232	NASDAQ	VOXX	Mon, Dec 12, 2016	4.85	5.00	4.55	4.60
6231	NASDAQ	VOXX	Fri, Dec 9, 2016	4.75	4.95	4.65	4.85
6230	NASDAQ	VOXX	Thu, Dec 8, 2016	4.65	4.85	4.30	4.70
6229	NASDAQ	VOXX	Wed, Dec 7, 2016	4.70	4.95	4.20	4.70
6228	NASDAQ	VOXX	Tue, Dec 6, 2016	4.85	4.95	4.55	4.75
6227	NASDAQ	VOXX	Mon, Dec 5, 2016	4.90	5.00	4.75	4.85
6226	NASDAQ	VOXX	Fri, Dec 2, 2016	4.90	5.00	4.65	4.75
6225	NASDAQ	VOXX	Thu, Dec 1, 2016	4.90	5.00	4.85	4.95
6224	NASDAQ	VOXX	Wed, Nov 30, 2016	5.10	5.20	4.75	4.85
6223	NASDAQ	VOXX	Tue, Nov 29, 2016	5.30	5.30	5.10	5.10
6222	NASDAQ	VOXX	Mon, Nov 28, 2016	5.30	5.35	5.20	5.25
6221	NASDAQ	VOXX	Fri, Nov 25, 2016	5.25	5.45	5.25	5.35
6220	NASDAQ	VOXX	Wed, Nov 23, 2016	5.20	5.35	5.18	5.25
6219	NASDAQ	VOXX	Tue, Nov 22, 2016	5.70	5.85	5.05	5.25
6218	NASDAQ	VOXX	Mon, Nov 21, 2016	5.75	5.90	5.60	5.70
6217	NASDAQ	VOXX	Fri, Nov 18, 2016	5.50	5.80	5.30	5.65
6216	NASDAQ	VOXX	Thu, Nov 17, 2016	5.00	5.45	4.93	5.35
6215	NASDAQ	VOXX	Wed, Nov 16, 2016	4.60	5.00	4.60	4.90
6214	NASDAQ	VOXX	Tue, Nov 15, 2016	4.70	4.90	4.55	4.65
6213	NASDAQ	VOXX	Mon, Nov 14, 2016	4.25	4.70	4.20	4.65
6212	NASDAQ	VOXX	Fri, Nov 11, 2016	4.00	4.20	4.00	4.15
6211	NASDAQ	VOXX	Thu, Nov 10, 2016	4.15	4.25	3.95	4.00
6210	NASDAQ	VOXX	Wed, Nov 9, 2016	3.90	4.10	3.90	4.05
6209	NASDAQ	VOXX	Tue, Nov 8, 2016	4.00	4.10	4.00	4.05
6208	NASDAQ	VOXX	Mon, Nov 7, 2016	4.00	4.30	4.00	4.05
6207	NASDAQ	VOXX	Fri, Nov 4, 2016	4.10	4.25	3.80	4.05
6206	NASDAQ	VOXX	Thu, Nov 3, 2016	4.15	4.20	4.10	4.15
6205	NASDAQ	VOXX	Wed, Nov 2, 2016	4.25	4.28	4.08	4.15
6204	NASDAQ	VOXX	Tue, Nov 1, 2016	4.10	4.30	4.10	4.25
6203	NASDAQ	VOXX	Mon, Oct 31, 2016	4.30	4.70	4.10	4.10
6202	NASDAQ	VOXX	Fri, Oct 28, 2016	4.30	4.42	4.20	4.35
6201	NASDAQ	VOXX	Thu, Oct 27, 2016	4.60	4.60	4.20	4.25
6200	NASDAQ	VOXX	Wed, Oct 26, 2016	4.45	4.55	4.30	4.50
6199	NASDAQ	VOXX	Tue, Oct 25, 2016	4.25	4.40	4.18	4.40
6198	NASDAQ	VOXX	Mon, Oct 24, 2016	4.10	4.35	3.98	4.30
6197	NASDAQ	VOXX	Fri, Oct 21, 2016	3.95	4.10	3.81	3.95
6196	NASDAQ	VOXX	Thu, Oct 20, 2016	3.90	4.25	3.85	4.00
6195	NASDAQ	VOXX	Wed, Oct 19, 2016	3.90	4.05	3.80	3.95
6194	NASDAQ	VOXX	Tue, Oct 18, 2016	3.70	3.90	3.65	3.85
6193	NASDAQ	VOXX	Mon, Oct 17, 2016	3.65	3.75	3.65	3.70
6192	NASDAQ	VOXX	Fri, Oct 14, 2016	3.70	3.80	3.58	3.60
6191	NASDAQ	VOXX	Thu, Oct 13, 2016	3.65	3.85	3.30	3.75
6190	NASDAQ	VOXX	Wed, Oct 12, 2016	3.25	3.95	3.10	3.80
6189	NASDAQ	VOXX	Tue, Oct 11, 2016	2.55	2.65	2.50	2.55
6188	NASDAQ	VOXX	Mon, Oct 10, 2016	2.60	2.65	2.50	2.55
6187	NASDAQ	VOXX	Fri, Oct 7, 2016	2.69	2.72	2.50	2.50
6186	NASDAQ	VOXX	Thu, Oct 6, 2016	2.71	2.74	2.66	2.69
6185	NASDAQ	VOXX	Wed, Oct 5, 2016	2.71	2.84	2.65	2.65
6184	NASDAQ	VOXX	Tue, Oct 4, 2016	2.85	3.00	2.69	2.69
6183	NASDAQ	VOXX	Mon, Oct 3, 2016	3.00	3.12	3.00	3.06
6182	NASDAQ	VOXX	Fri, Sep 30, 2016	3.02	3.12	2.99	2.99
6181	NASDAQ	VOXX	Thu, Sep 29, 2016	3.05	3.09	2.99	2.99
6180	NASDAQ	VOXX	Wed, Sep 28, 2016	3.06	3.10	3.01	3.03
6179	NASDAQ	VOXX	Tue, Sep 27, 2016	3.04	3.10	3.04	3.06
6178	NASDAQ	VOXX	Mon, Sep 26, 2016	3.06	3.14	3.03	3.05
6177	NASDAQ	VOXX	Fri, Sep 23, 2016	3.11	3.16	3.06	3.09
6176	NASDAQ	VOXX	Thu, Sep 22, 2016	3.11	3.16	3.05	3.11
6175	NASDAQ	VOXX	Wed, Sep 21, 2016	3.15	3.22	3.08	3.10
6174	NASDAQ	VOXX	Tue, Sep 20, 2016	3.19	3.19	3.08	3.15
6173	NASDAQ	VOXX	Mon, Sep 19, 2016	3.14	3.21	3.07	3.15
6172	NASDAQ	VOXX	Fri, Sep 16, 2016	3.12	3.17	3.07	3.15
6171	NASDAQ	VOXX	Thu, Sep 15, 2016	3.01	3.19	3.01	3.14
6170	NASDAQ	VOXX	Wed, Sep 14, 2016	3.09	3.09	2.99	3.02
6169	NASDAQ	VOXX	Tue, Sep 13, 2016	3.07	3.12	2.96	3.10
6168	NASDAQ	VOXX	Mon, Sep 12, 2016	3.02	3.14	3.01	3.13
6167	NASDAQ	VOXX	Fri, Sep 9, 2016	3.09	3.10	2.96	3.05
6166	NASDAQ	VOXX	Thu, Sep 8, 2016	3.09	3.16	3.08	3.10
6165	NASDAQ	VOXX	Wed, Sep 7, 2016	3.09	3.17	3.05	3.09
6164	NASDAQ	VOXX	Tue, Sep 6, 2016	3.04	3.09	2.99	3.06
6163	NASDAQ	VOXX	Fri, Sep 2, 2016	3.07	3.13	3.01	3.05
6162	NASDAQ	VOXX	Thu, Sep 1, 2016	3.08	3.08	3.00	3.06
6161	NASDAQ	VOXX	Wed, Aug 31, 2016	3.11	3.11	3.02	3.07
6160	NASDAQ	VOXX	Tue, Aug 30, 2016	3.13	3.18	3.03	3.13
6159	NASDAQ	VOXX	Mon, Aug 29, 2016	2.96	3.18	2.93	3.13
6158	NASDAQ	VOXX	Fri, Aug 26, 2016	3.04	3.09	2.88	2.93
6157	NASDAQ	VOXX	Thu, Aug 25, 2016	2.94	3.10	2.94	3.03
6156	NASDAQ	VOXX	Wed, Aug 24, 2016	2.99	3.01	2.93	2.97
6155	NASDAQ	VOXX	Tue, Aug 23, 2016	3.00	3.09	2.95	3.00
6154	NASDAQ	VOXX	Mon, Aug 22, 2016	3.01	3.05	2.86	2.97
6153	NASDAQ	VOXX	Fri, Aug 19, 2016	2.96	3.00	2.89	2.99
6152	NASDAQ	VOXX	Thu, Aug 18, 2016	2.94	3.01	2.90	2.97
6151	NASDAQ	VOXX	Wed, Aug 17, 2016	2.93	3.03	2.85	2.93
6150	NASDAQ	VOXX	Tue, Aug 16, 2016	2.99	3.00	2.91	2.94
6149	NASDAQ	VOXX	Mon, Aug 15, 2016	2.88	2.98	2.83	2.97
6148	NASDAQ	VOXX	Fri, Aug 12, 2016	2.89	2.97	2.85	2.89
6147	NASDAQ	VOXX	Thu, Aug 11, 2016	2.83	2.94	2.76	2.90
6146	NASDAQ	VOXX	Wed, Aug 10, 2016	2.80	2.87	2.71	2.79
6145	NASDAQ	VOXX	Tue, Aug 9, 2016	2.83	2.87	2.74	2.76
6144	NASDAQ	VOXX	Mon, Aug 8, 2016	2.77	2.87	2.71	2.80
6143	NASDAQ	VOXX	Fri, Aug 5, 2016	2.63	2.76	2.62	2.67
6142	NASDAQ	VOXX	Thu, Aug 4, 2016	2.60	2.70	2.56	2.62
6141	NASDAQ	VOXX	Wed, Aug 3, 2016	2.51	2.60	2.47	2.59
6140	NASDAQ	VOXX	Tue, Aug 2, 2016	2.58	2.61	2.50	2.53
6139	NASDAQ	VOXX	Mon, Aug 1, 2016	2.62	2.70	2.53	2.59
6138	NASDAQ	VOXX	Fri, Jul 29, 2016	2.57	2.70	2.50	2.65
6137	NASDAQ	VOXX	Thu, Jul 28, 2016	2.53	2.65	2.50	2.58
6136	NASDAQ	VOXX	Wed, Jul 27, 2016	2.58	2.59	2.51	2.53
6135	NASDAQ	VOXX	Tue, Jul 26, 2016	2.59	2.64	2.50	2.56
6134	NASDAQ	VOXX	Mon, Jul 25, 2016	2.55	2.61	2.50	2.55
6133	NASDAQ	VOXX	Fri, Jul 22, 2016	2.65	2.69	2.50	2.53
6132	NASDAQ	VOXX	Thu, Jul 21, 2016	2.70	2.79	2.59	2.59
6131	NASDAQ	VOXX	Wed, Jul 20, 2016	2.73	2.75	2.68	2.70
6130	NASDAQ	VOXX	Tue, Jul 19, 2016	2.77	2.88	2.71	2.72
6129	NASDAQ	VOXX	Mon, Jul 18, 2016	2.71	2.84	2.71	2.77
6128	NASDAQ	VOXX	Fri, Jul 15, 2016	2.72	2.80	2.70	2.72
6127	NASDAQ	VOXX	Thu, Jul 14, 2016	2.73	2.74	2.61	2.73
6126	NASDAQ	VOXX	Wed, Jul 13, 2016	2.81	2.81	2.70	2.75
6125	NASDAQ	VOXX	Tue, Jul 12, 2016	2.82	2.92	2.65	2.76
6124	NASDAQ	VOXX	Mon, Jul 11, 2016	2.85	3.01	2.80	2.97
6123	NASDAQ	VOXX	Fri, Jul 8, 2016	2.90	3.05	2.76	2.77
6122	NASDAQ	VOXX	Thu, Jul 7, 2016	2.91	2.99	2.71	2.84
6121	NASDAQ	VOXX	Wed, Jul 6, 2016	2.75	2.92	2.68	2.87
6120	NASDAQ	VOXX	Tue, Jul 5, 2016	2.84	2.84	2.72	2.78
6119	NASDAQ	VOXX	Fri, Jul 1, 2016	2.79	2.96	2.79	2.89
6118	NASDAQ	VOXX	Thu, Jun 30, 2016	2.76	2.84	2.72	2.79
6117	NASDAQ	VOXX	Wed, Jun 29, 2016	2.82	2.85	2.72	2.74
6116	NASDAQ	VOXX	Tue, Jun 28, 2016	2.79	2.85	2.75	2.76
6115	NASDAQ	VOXX	Mon, Jun 27, 2016	2.92	3.07	2.72	2.72
6114	NASDAQ	VOXX	Fri, Jun 24, 2016	3.02	3.02	2.87	2.96
6113	NASDAQ	VOXX	Thu, Jun 23, 2016	3.11	3.22	3.03	3.11
6112	NASDAQ	VOXX	Wed, Jun 22, 2016	3.22	3.22	3.04	3.04
6111	NASDAQ	VOXX	Tue, Jun 21, 2016	3.15	3.24	3.11	3.18
6110	NASDAQ	VOXX	Mon, Jun 20, 2016	3.38	3.45	3.15	3.17
6109	NASDAQ	VOXX	Fri, Jun 17, 2016	3.19	3.44	3.19	3.36
6108	NASDAQ	VOXX	Thu, Jun 16, 2016	3.02	3.21	3.00	3.18
6107	NASDAQ	VOXX	Wed, Jun 15, 2016	3.06	3.16	3.00	3.06
6106	NASDAQ	VOXX	Tue, Jun 14, 2016	3.09	3.14	3.02	3.05
6105	NASDAQ	VOXX	Mon, Jun 13, 2016	3.02	3.18	3.02	3.08
6104	NASDAQ	VOXX	Fri, Jun 10, 2016	3.10	3.12	3.00	3.05
6103	NASDAQ	VOXX	Thu, Jun 9, 2016	3.25	3.27	3.09	3.12
6102	NASDAQ	VOXX	Wed, Jun 8, 2016	3.19	3.32	3.16	3.29
6101	NASDAQ	VOXX	Tue, Jun 7, 2016	3.28	3.37	3.16	3.17
6100	NASDAQ	VOXX	Mon, Jun 6, 2016	3.13	3.26	2.99	3.23
6099	NASDAQ	VOXX	Fri, Jun 3, 2016	3.16	3.16	3.00	3.09
6098	NASDAQ	VOXX	Thu, Jun 2, 2016	3.28	3.38	3.15	3.16
6097	NASDAQ	VOXX	Wed, Jun 1, 2016	3.27	3.34	3.21	3.31
6096	NASDAQ	VOXX	Tue, May 31, 2016	3.21	3.34	3.16	3.31
6095	NASDAQ	VOXX	Fri, May 27, 2016	3.15	3.27	3.15	3.22
6094	NASDAQ	VOXX	Thu, May 26, 2016	3.23	3.24	3.09	3.16
6093	NASDAQ	VOXX	Wed, May 25, 2016	3.07	3.24	3.05	3.19
6092	NASDAQ	VOXX	Tue, May 24, 2016	3.02	3.14	2.98	3.03
6091	NASDAQ	VOXX	Mon, May 23, 2016	3.11	3.27	2.94	2.97
6090	NASDAQ	VOXX	Fri, May 20, 2016	3.20	3.47	3.07	3.08
6089	NASDAQ	VOXX	Thu, May 19, 2016	3.27	3.36	3.16	3.17
6088	NASDAQ	VOXX	Wed, May 18, 2016	3.35	3.35	3.17	3.26
6087	NASDAQ	VOXX	Tue, May 17, 2016	3.45	3.50	3.10	3.25
6086	NASDAQ	VOXX	Mon, May 16, 2016	3.97	4.11	3.80	3.80
6085	NASDAQ	VOXX	Fri, May 13, 2016	4.06	4.19	3.93	3.95
6084	NASDAQ	VOXX	Thu, May 12, 2016	4.13	4.23	3.84	4.09
6083	NASDAQ	VOXX	Wed, May 11, 2016	4.15	4.26	4.12	4.14
6082	NASDAQ	VOXX	Tue, May 10, 2016	4.18	4.25	4.13	4.18
6081	NASDAQ	VOXX	Mon, May 9, 2016	4.30	4.35	4.13	4.14
6080	NASDAQ	VOXX	Fri, May 6, 2016	4.15	4.49	4.14	4.33
6079	NASDAQ	VOXX	Thu, May 5, 2016	4.37	4.39	4.15	4.15
6078	NASDAQ	VOXX	Wed, May 4, 2016	4.39	4.57	4.35	4.37
6077	NASDAQ	VOXX	Tue, May 3, 2016	4.54	4.60	4.32	4.44
6076	NASDAQ	VOXX	Mon, May 2, 2016	4.54	4.58	4.41	4.58
6075	NASDAQ	VOXX	Fri, Apr 29, 2016	4.72	4.77	4.45	4.49
6074	NASDAQ	VOXX	Thu, Apr 28, 2016	4.67	4.85	4.64	4.69
6073	NASDAQ	VOXX	Wed, Apr 27, 2016	4.65	4.68	4.53	4.67
6072	NASDAQ	VOXX	Tue, Apr 26, 2016	4.57	4.71	4.54	4.62
6071	NASDAQ	VOXX	Mon, Apr 25, 2016	4.59	4.69	4.41	4.58
6070	NASDAQ	VOXX	Fri, Apr 22, 2016	4.38	4.59	4.38	4.58
6069	NASDAQ	VOXX	Thu, Apr 21, 2016	4.51	4.60	4.32	4.35
6068	NASDAQ	VOXX	Wed, Apr 20, 2016	4.58	4.78	4.50	4.50
6067	NASDAQ	VOXX	Tue, Apr 19, 2016	4.42	4.64	4.40	4.58
6066	NASDAQ	VOXX	Mon, Apr 18, 2016	4.41	4.61	4.37	4.43
6065	NASDAQ	VOXX	Fri, Apr 15, 2016	4.47	4.65	4.40	4.45
6064	NASDAQ	VOXX	Thu, Apr 14, 2016	4.60	4.61	4.45	4.51
6063	NASDAQ	VOXX	Wed, Apr 13, 2016	4.24	4.59	4.24	4.52
6062	NASDAQ	VOXX	Tue, Apr 12, 2016	4.15	4.43	4.12	4.19
6061	NASDAQ	VOXX	Mon, Apr 11, 2016	4.03	4.22	4.03	4.14
6060	NASDAQ	VOXX	Fri, Apr 8, 2016	4.04	4.06	3.92	4.03
6059	NASDAQ	VOXX	Thu, Apr 7, 2016	4.09	4.20	3.95	4.00
6058	NASDAQ	VOXX	Wed, Apr 6, 2016	4.10	4.15	3.97	4.15
6057	NASDAQ	VOXX	Tue, Apr 5, 2016	4.37	4.37	4.37	4.11
6056	NASDAQ	VOXX	Mon, Apr 4, 2016	4.47	4.52	4.33	4.37
6055	NASDAQ	VOXX	Fri, Apr 1, 2016	4.45	4.53	4.39	4.45
6054	NASDAQ	VOXX	Thu, Mar 31, 2016	4.62	4.66	4.47	4.60
6053	NASDAQ	VOXX	Wed, Mar 30, 2016	4.77	4.85	4.55	4.60
6052	NASDAQ	VOXX	Tue, Mar 29, 2016	4.55	4.77	4.48	4.57
6051	NASDAQ	VOXX	Mon, Mar 28, 2016	4.56	4.85	4.41	4.43
6050	NASDAQ	VOXX	Thu, Mar 24, 2016	4.38	4.38	4.38	4.53
6049	NASDAQ	VOXX	Wed, Mar 23, 2016	4.71	4.81	4.37	4.38
6048	NASDAQ	VOXX	Tue, Mar 22, 2016	4.89	4.89	4.59	4.74
6047	NASDAQ	VOXX	Mon, Mar 21, 2016	4.89	5.17	4.84	4.92
6046	NASDAQ	VOXX	Fri, Mar 18, 2016	4.76	4.91	4.45	4.89
6045	NASDAQ	VOXX	Thu, Mar 17, 2016	4.51	4.78	4.47	4.73
6044	NASDAQ	VOXX	Wed, Mar 16, 2016	4.45	4.83	4.42	4.54
6043	NASDAQ	VOXX	Tue, Mar 15, 2016	4.64	4.64	4.64	4.48
6042	NASDAQ	VOXX	Mon, Mar 14, 2016	4.60	4.68	4.36	4.67
6041	NASDAQ	VOXX	Fri, Mar 11, 2016	4.43	4.56	4.40	4.55
6040	NASDAQ	VOXX	Thu, Mar 10, 2016	4.41	4.45	4.16	4.37
6039	NASDAQ	VOXX	Wed, Mar 9, 2016	4.79	4.79	4.79	4.37
6038	NASDAQ	VOXX	Tue, Mar 8, 2016	4.65	4.94	4.50	4.70
6037	NASDAQ	VOXX	Mon, Mar 7, 2016	4.46	4.83	4.46	4.70
6036	NASDAQ	VOXX	Fri, Mar 4, 2016	4.04	4.04	4.04	4.45
6035	NASDAQ	VOXX	Thu, Mar 3, 2016	4.06	4.06	4.06	4.04
6034	NASDAQ	VOXX	Wed, Mar 2, 2016	4.12	4.12	3.96	4.15
6033	NASDAQ	VOXX	Tue, Mar 1, 2016	3.99	3.99	3.99	4.15
6032	NASDAQ	VOXX	Mon, Feb 29, 2016	3.80	4.07	3.79	3.99
6031	NASDAQ	VOXX	Fri, Feb 26, 2016	3.71	3.71	3.71	3.79
6030	NASDAQ	VOXX	Thu, Feb 25, 2016	3.62	3.77	3.42	3.71
6029	NASDAQ	VOXX	Wed, Feb 24, 2016	3.58	3.69	3.47	3.64
6028	NASDAQ	VOXX	Tue, Feb 23, 2016	3.70	3.77	3.61	3.62
6027	NASDAQ	VOXX	Mon, Feb 22, 2016	3.67	3.80	3.67	3.73
6026	NASDAQ	VOXX	Fri, Feb 19, 2016	3.80	3.85	3.63	3.63
6025	NASDAQ	VOXX	Thu, Feb 18, 2016	3.83	3.89	3.71	3.81
6024	NASDAQ	VOXX	Wed, Feb 17, 2016	3.64	3.81	3.64	3.77
6023	NASDAQ	VOXX	Tue, Feb 16, 2016	3.50	3.65	3.49	3.63
6022	NASDAQ	VOXX	Fri, Feb 12, 2016	3.45	3.49	3.37	3.46
6021	NASDAQ	VOXX	Thu, Feb 11, 2016	3.46	3.66	3.40	3.44
6020	NASDAQ	VOXX	Wed, Feb 10, 2016	3.45	3.70	3.42	3.52
6019	NASDAQ	VOXX	Tue, Feb 9, 2016	3.64	3.68	3.40	3.40
6018	NASDAQ	VOXX	Mon, Feb 8, 2016	3.67	3.73	3.61	3.69
6017	NASDAQ	VOXX	Fri, Feb 5, 2016	3.85	3.96	3.68	3.69
6016	NASDAQ	VOXX	Thu, Feb 4, 2016	3.78	3.90	3.78	3.88
6015	NASDAQ	VOXX	Wed, Feb 3, 2016	3.92	4.13	3.69	3.76
6014	NASDAQ	VOXX	Tue, Feb 2, 2016	4.20	4.30	3.91	3.92
6013	NASDAQ	VOXX	Mon, Feb 1, 2016	4.25	4.32	4.16	4.27
6012	NASDAQ	VOXX	Fri, Jan 29, 2016	4.36	4.52	4.26	4.29
6011	NASDAQ	VOXX	Thu, Jan 28, 2016	4.35	4.57	4.33	4.35
6010	NASDAQ	VOXX	Wed, Jan 27, 2016	4.47	4.48	4.31	4.33
6009	NASDAQ	VOXX	Tue, Jan 26, 2016	4.55	4.67	4.44	4.49
6008	NASDAQ	VOXX	Mon, Jan 25, 2016	4.75	4.77	4.50	4.51
6007	NASDAQ	VOXX	Fri, Jan 22, 2016	4.86	5.06	4.60	4.77
6006	NASDAQ	VOXX	Thu, Jan 21, 2016	4.89	4.97	4.77	4.80
6005	NASDAQ	VOXX	Wed, Jan 20, 2016	4.96	5.15	4.73	4.90
6004	NASDAQ	VOXX	Tue, Jan 19, 2016	5.43	5.43	4.93	5.04
6003	NASDAQ	VOXX	Fri, Jan 15, 2016	5.09	5.29	5.01	5.27
6002	NASDAQ	VOXX	Thu, Jan 14, 2016	5.01	5.29	4.89	5.25
6001	NASDAQ	VOXX	Wed, Jan 13, 2016	5.16	5.16	4.76	5.02
6000	NASDAQ	VOXX	Tue, Jan 12, 2016	5.70	5.70	4.82	5.11
5999	NASDAQ	VOXX	Mon, Jan 11, 2016	4.90	5.00	4.66	4.84
5998	NASDAQ	VOXX	Fri, Jan 8, 2016	5.02	5.06	4.77	4.85
5997	NASDAQ	VOXX	Thu, Jan 7, 2016	5.11	5.16	4.93	4.97
5996	NASDAQ	VOXX	Wed, Jan 6, 2016	5.37	5.40	5.08	5.22
5995	NASDAQ	VOXX	Tue, Jan 5, 2016	5.21	5.42	5.15	5.42
5994	NASDAQ	VOXX	Mon, Jan 4, 2016	5.15	5.26	5.06	5.16
5993	NASDAQ	VOXX	Thu, Dec 31, 2015	5.30	5.31	5.15	5.26
5992	NASDAQ	VOXX	Wed, Dec 30, 2015	5.32	5.45	5.23	5.33
5991	NASDAQ	VOXX	Tue, Dec 29, 2015	5.79	5.85	5.25	5.32
5990	NASDAQ	VOXX	Mon, Dec 28, 2015	5.91	6.04	5.72	5.81
5989	NASDAQ	VOXX	Thu, Dec 24, 2015	6.11	6.23	5.98	6.02
5988	NASDAQ	VOXX	Wed, Dec 23, 2015	6.15	6.25	6.01	6.13
5987	NASDAQ	VOXX	Tue, Dec 22, 2015	6.10	6.20	5.98	6.16
5986	NASDAQ	VOXX	Mon, Dec 21, 2015	5.89	6.06	5.78	6.04
5985	NASDAQ	VOXX	Fri, Dec 18, 2015	5.74	5.91	5.64	5.89
5984	NASDAQ	VOXX	Thu, Dec 17, 2015	5.75	5.81	5.63	5.75
5983	NASDAQ	VOXX	Wed, Dec 16, 2015	5.39	5.78	5.38	5.75
5982	NASDAQ	VOXX	Tue, Dec 15, 2015	5.28	5.42	5.23	5.41
5981	NASDAQ	VOXX	Mon, Dec 14, 2015	5.18	5.29	5.06	5.28
5980	NASDAQ	VOXX	Fri, Dec 11, 2015	5.37	5.48	5.18	5.21
5979	NASDAQ	VOXX	Thu, Dec 10, 2015	5.50	5.58	5.45	5.49
5978	NASDAQ	VOXX	Wed, Dec 9, 2015	5.55	5.67	5.39	5.52
5977	NASDAQ	VOXX	Tue, Dec 8, 2015	5.54	5.66	5.40	5.59
5976	NASDAQ	VOXX	Mon, Dec 7, 2015	5.64	5.89	5.27	5.59
5975	NASDAQ	VOXX	Fri, Dec 4, 2015	5.56	5.70	5.49	5.66
5974	NASDAQ	VOXX	Thu, Dec 3, 2015	5.68	5.72	5.54	5.56
5973	NASDAQ	VOXX	Wed, Dec 2, 2015	5.68	5.76	5.61	5.68
5972	NASDAQ	VOXX	Tue, Dec 1, 2015	5.74	5.86	5.51	5.72
5971	NASDAQ	VOXX	Mon, Nov 30, 2015	5.74	5.85	5.67	5.74
5970	NASDAQ	VOXX	Fri, Nov 27, 2015	5.75	5.84	5.72	5.75
5969	NASDAQ	VOXX	Wed, Nov 25, 2015	5.72	5.81	5.68	5.75
5968	NASDAQ	VOXX	Tue, Nov 24, 2015	5.33	5.76	5.33	5.74
5967	NASDAQ	VOXX	Mon, Nov 23, 2015	5.24	5.44	5.24	5.39
5966	NASDAQ	VOXX	Fri, Nov 20, 2015	5.22	5.33	5.20	5.29
5965	NASDAQ	VOXX	Thu, Nov 19, 2015	5.14	5.23	5.05	5.18
5964	NASDAQ	VOXX	Wed, Nov 18, 2015	5.03	5.20	4.96	5.17
5963	NASDAQ	VOXX	Tue, Nov 17, 2015	5.14	5.24	4.86	5.05
5962	NASDAQ	VOXX	Mon, Nov 16, 2015	5.16	5.19	4.79	5.11
5961	NASDAQ	VOXX	Fri, Nov 13, 2015	5.36	5.47	5.17	5.20
5960	NASDAQ	VOXX	Thu, Nov 12, 2015	5.40	5.43	5.23	5.38
5959	NASDAQ	VOXX	Wed, Nov 11, 2015	5.21	5.29	5.06	5.21
5958	NASDAQ	VOXX	Tue, Nov 10, 2015	5.38	5.38	5.13	5.23
5957	NASDAQ	VOXX	Mon, Nov 9, 2015	5.52	5.52	5.25	5.37
5956	NASDAQ	VOXX	Fri, Nov 6, 2015	5.39	5.57	5.23	5.55
5955	NASDAQ	VOXX	Thu, Nov 5, 2015	5.40	5.48	5.20	5.41
5954	NASDAQ	VOXX	Wed, Nov 4, 2015	5.43	5.49	5.24	5.39
5953	NASDAQ	VOXX	Tue, Nov 3, 2015	5.37	5.56	5.30	5.41
5952	NASDAQ	VOXX	Mon, Nov 2, 2015	5.20	5.43	5.05	5.42
5951	NASDAQ	VOXX	Fri, Oct 30, 2015	5.34	5.38	5.13	5.16
5950	NASDAQ	VOXX	Thu, Oct 29, 2015	5.51	5.51	5.29	5.30
5949	NASDAQ	VOXX	Wed, Oct 28, 2015	5.28	5.53	5.27	5.49
5948	NASDAQ	VOXX	Tue, Oct 27, 2015	5.47	5.48	5.11	5.26
5947	NASDAQ	VOXX	Mon, Oct 26, 2015	5.75	5.75	5.44	5.46
5946	NASDAQ	VOXX	Fri, Oct 23, 2015	5.78	5.78	5.54	5.71
5945	NASDAQ	VOXX	Thu, Oct 22, 2015	5.63	5.83	5.60	5.72
5944	NASDAQ	VOXX	Wed, Oct 21, 2015	5.79	5.95	5.57	5.57
5943	NASDAQ	VOXX	Tue, Oct 20, 2015	5.81	6.10	5.73	5.77
5942	NASDAQ	VOXX	Mon, Oct 19, 2015	5.85	6.00	5.70	5.94
5941	NASDAQ	VOXX	Fri, Oct 16, 2015	5.86	5.86	5.57	5.83
5940	NASDAQ	VOXX	Thu, Oct 15, 2015	6.05	6.25	5.78	5.83
5939	NASDAQ	VOXX	Wed, Oct 14, 2015	7.07	7.48	5.82	6.11
5938	NASDAQ	VOXX	Tue, Oct 13, 2015	7.72	7.92	7.64	7.80
5937	NASDAQ	VOXX	Mon, Oct 12, 2015	7.86	7.91	7.76	7.86
5936	NASDAQ	VOXX	Fri, Oct 9, 2015	7.91	7.99	7.66	7.88
5935	NASDAQ	VOXX	Thu, Oct 8, 2015	7.91	8.04	7.80	7.87
5934	NASDAQ	VOXX	Wed, Oct 7, 2015	7.75	8.04	7.71	7.86
5933	NASDAQ	VOXX	Tue, Oct 6, 2015	7.70	7.91	7.69	7.69
5932	NASDAQ	VOXX	Mon, Oct 5, 2015	7.33	7.80	7.27	7.77
5931	NASDAQ	VOXX	Fri, Oct 2, 2015	7.29	7.36	7.07	7.31
5930	NASDAQ	VOXX	Thu, Oct 1, 2015	7.46	7.81	7.24	7.34
5929	NASDAQ	VOXX	Wed, Sep 30, 2015	7.22	7.49	7.16	7.42
5928	NASDAQ	VOXX	Tue, Sep 29, 2015	7.15	7.36	7.12	7.16
5927	NASDAQ	VOXX	Mon, Sep 28, 2015	7.18	7.35	7.11	7.15
5926	NASDAQ	VOXX	Fri, Sep 25, 2015	7.35	7.38	7.13	7.23
5925	NASDAQ	VOXX	Thu, Sep 24, 2015	7.19	7.30	7.16	7.28
5924	NASDAQ	VOXX	Wed, Sep 23, 2015	7.34	7.36	7.14	7.26
5923	NASDAQ	VOXX	Tue, Sep 22, 2015	7.50	7.54	7.24	7.33
5922	NASDAQ	VOXX	Mon, Sep 21, 2015	7.53	7.63	7.40	7.52
5921	NASDAQ	VOXX	Fri, Sep 18, 2015	7.70	7.71	7.32	7.45
5920	NASDAQ	VOXX	Thu, Sep 17, 2015	7.64	8.10	7.64	7.84
5919	NASDAQ	VOXX	Wed, Sep 16, 2015	7.77	7.96	7.71	7.80
5918	NASDAQ	VOXX	Tue, Sep 15, 2015	7.79	7.93	7.62	7.65
5917	NASDAQ	VOXX	Mon, Sep 14, 2015	7.91	7.91	7.75	7.77
5916	NASDAQ	VOXX	Fri, Sep 11, 2015	7.87	7.97	7.72	7.91
5915	NASDAQ	VOXX	Thu, Sep 10, 2015	7.70	7.98	7.70	7.93
5914	NASDAQ	VOXX	Wed, Sep 9, 2015	7.66	7.83	7.47	7.72
5913	NASDAQ	VOXX	Tue, Sep 8, 2015	7.62	7.76	7.43	7.57
5912	NASDAQ	VOXX	Fri, Sep 4, 2015	7.35	7.48	7.35	7.47
5911	NASDAQ	VOXX	Thu, Sep 3, 2015	7.76	7.76	7.38	7.47
5910	NASDAQ	VOXX	Wed, Sep 2, 2015	7.48	7.68	7.31	7.66
5909	NASDAQ	VOXX	Tue, Sep 1, 2015	7.60	7.71	7.33	7.37
5908	NASDAQ	VOXX	Mon, Aug 31, 2015	7.79	8.10	7.73	7.75
5907	NASDAQ	VOXX	Fri, Aug 28, 2015	7.65	7.95	7.52	7.86
5906	NASDAQ	VOXX	Thu, Aug 27, 2015	7.49	7.94	7.35	7.70
5905	NASDAQ	VOXX	Wed, Aug 26, 2015	7.44	7.50	7.29	7.44
5904	NASDAQ	VOXX	Tue, Aug 25, 2015	7.75	7.75	7.24	7.29
5903	NASDAQ	VOXX	Mon, Aug 24, 2015	7.28	7.62	6.82	7.49
5902	NASDAQ	VOXX	Fri, Aug 21, 2015	7.50	7.84	7.41	7.78
5901	NASDAQ	VOXX	Thu, Aug 20, 2015	7.68	7.72	7.57	7.60
5900	NASDAQ	VOXX	Wed, Aug 19, 2015	7.81	7.90	7.71	7.74
5899	NASDAQ	VOXX	Tue, Aug 18, 2015	7.90	7.92	7.73	7.86
5898	NASDAQ	VOXX	Mon, Aug 17, 2015	7.84	7.94	7.81	7.89
5897	NASDAQ	VOXX	Fri, Aug 14, 2015	7.86	8.01	7.81	7.89
5896	NASDAQ	VOXX	Thu, Aug 13, 2015	7.75	7.91	7.74	7.88
5895	NASDAQ	VOXX	Wed, Aug 12, 2015	7.84	7.95	7.71	7.78
5894	NASDAQ	VOXX	Tue, Aug 11, 2015	7.94	8.00	7.83	7.85
5893	NASDAQ	VOXX	Mon, Aug 10, 2015	7.88	8.09	7.85	8.03
5892	NASDAQ	VOXX	Fri, Aug 7, 2015	7.92	7.99	7.75	7.85
5891	NASDAQ	VOXX	Thu, Aug 6, 2015	7.89	7.98	7.80	7.92
5890	NASDAQ	VOXX	Wed, Aug 5, 2015	7.87	8.04	7.63	7.97
5889	NASDAQ	VOXX	Tue, Aug 4, 2015	7.94	8.08	7.72	7.82
5888	NASDAQ	VOXX	Mon, Aug 3, 2015	7.99	8.09	7.88	7.96
5887	NASDAQ	VOXX	Fri, Jul 31, 2015	8.00	8.29	7.93	8.00
5886	NASDAQ	VOXX	Thu, Jul 30, 2015	7.98	8.13	7.92	7.99
5885	NASDAQ	VOXX	Wed, Jul 29, 2015	7.88	8.10	7.87	7.98
5884	NASDAQ	VOXX	Tue, Jul 28, 2015	8.03	8.03	7.67	7.89
5883	NASDAQ	VOXX	Mon, Jul 27, 2015	8.12	8.23	7.88	7.98
5882	NASDAQ	VOXX	Fri, Jul 24, 2015	8.36	8.39	8.14	8.19
5881	NASDAQ	VOXX	Thu, Jul 23, 2015	8.45	8.53	8.25	8.35
5880	NASDAQ	VOXX	Wed, Jul 22, 2015	8.39	8.60	8.39	8.46
5879	NASDAQ	VOXX	Tue, Jul 21, 2015	8.54	8.64	8.42	8.45
5878	NASDAQ	VOXX	Mon, Jul 20, 2015	8.80	8.82	8.47	8.53
5877	NASDAQ	VOXX	Fri, Jul 17, 2015	8.67	8.81	8.48	8.78
5876	NASDAQ	VOXX	Thu, Jul 16, 2015	8.88	9.09	8.62	8.65
5875	NASDAQ	VOXX	Wed, Jul 15, 2015	8.94	9.06	8.77	8.82
5874	NASDAQ	VOXX	Tue, Jul 14, 2015	9.24	9.61	8.94	8.94
5873	NASDAQ	VOXX	Mon, Jul 13, 2015	8.17	9.30	8.17	9.21
5872	NASDAQ	VOXX	Fri, Jul 10, 2015	8.31	8.54	7.87	8.01
5871	NASDAQ	VOXX	Thu, Jul 9, 2015	8.28	8.35	8.09	8.16
5870	NASDAQ	VOXX	Wed, Jul 8, 2015	8.15	8.29	7.97	8.13
5869	NASDAQ	VOXX	Tue, Jul 7, 2015	8.43	8.37	8.05	8.19
5868	NASDAQ	VOXX	Mon, Jul 6, 2015	8.37	8.48	8.26	8.40
5867	NASDAQ	VOXX	Thu, Jul 2, 2015	8.41	8.47	8.19	8.34
5866	NASDAQ	VOXX	Wed, Jul 1, 2015	8.33	8.48	8.23	8.34
5865	NASDAQ	VOXX	Tue, Jun 30, 2015	8.36	8.40	8.18	8.28
5864	NASDAQ	VOXX	Mon, Jun 29, 2015	8.54	8.61	8.21	8.23
5863	NASDAQ	VOXX	Fri, Jun 26, 2015	8.79	8.80	8.58	8.61
5862	NASDAQ	VOXX	Thu, Jun 25, 2015	8.88	8.95	8.64	8.79
5861	NASDAQ	VOXX	Wed, Jun 24, 2015	8.83	8.90	8.71	8.81
5860	NASDAQ	VOXX	Tue, Jun 23, 2015	8.76	8.90	8.69	8.83
5859	NASDAQ	VOXX	Mon, Jun 22, 2015	8.68	8.91	8.68	8.77
5858	NASDAQ	VOXX	Fri, Jun 19, 2015	8.72	8.76	8.61	8.69
5857	NASDAQ	VOXX	Thu, Jun 18, 2015	8.44	8.72	8.36	8.69
5856	NASDAQ	VOXX	Wed, Jun 17, 2015	8.46	8.46	8.31	8.39
5855	NASDAQ	VOXX	Tue, Jun 16, 2015	8.34	8.45	8.32	8.44
5854	NASDAQ	VOXX	Mon, Jun 15, 2015	8.44	8.50	8.28	8.37
5853	NASDAQ	VOXX	Fri, Jun 12, 2015	8.33	8.59	8.30	8.53
5852	NASDAQ	VOXX	Thu, Jun 11, 2015	8.35	8.43	8.25	8.33
5851	NASDAQ	VOXX	Wed, Jun 10, 2015	8.30	8.52	8.22	8.32
5850	NASDAQ	VOXX	Tue, Jun 9, 2015	8.35	8.44	8.17	8.25
5849	NASDAQ	VOXX	Mon, Jun 8, 2015	8.42	8.48	8.33	8.37
5848	NASDAQ	VOXX	Fri, Jun 5, 2015	8.46	8.50	8.28	8.42
5847	NASDAQ	VOXX	Thu, Jun 4, 2015	8.69	8.77	8.38	8.46
5846	NASDAQ	VOXX	Wed, Jun 3, 2015	8.39	8.81	8.38	8.74
5845	NASDAQ	VOXX	Tue, Jun 2, 2015	8.53	8.67	8.39	8.42
5844	NASDAQ	VOXX	Mon, Jun 1, 2015	8.58	8.65	8.42	8.48
5843	NASDAQ	VOXX	Fri, May 29, 2015	8.56	8.68	8.47	8.55
5842	NASDAQ	VOXX	Thu, May 28, 2015	8.64	8.71	8.46	8.58
5841	NASDAQ	VOXX	Wed, May 27, 2015	8.51	8.72	8.39	8.69
5840	NASDAQ	VOXX	Tue, May 26, 2015	8.73	8.87	8.40	8.49
5839	NASDAQ	VOXX	Fri, May 22, 2015	8.84	8.94	8.71	8.79
5838	NASDAQ	VOXX	Thu, May 21, 2015	9.08	9.14	8.82	8.84
5837	NASDAQ	VOXX	Wed, May 20, 2015	9.15	9.20	9.01	9.13
5836	NASDAQ	VOXX	Tue, May 19, 2015	9.05	9.26	9.01	9.12
5835	NASDAQ	VOXX	Mon, May 18, 2015	8.51	9.11	8.50	9.03
5834	NASDAQ	VOXX	Fri, May 15, 2015	8.80	8.95	8.35	8.58
5833	NASDAQ	VOXX	Thu, May 14, 2015	7.88	9.22	7.51	9.01
5832	NASDAQ	VOXX	Wed, May 13, 2015	8.32	8.41	8.14	8.32
5831	NASDAQ	VOXX	Tue, May 12, 2015	8.24	8.32	8.11	8.28
5830	NASDAQ	VOXX	Mon, May 11, 2015	7.98	8.37	7.98	8.31
5829	NASDAQ	VOXX	Fri, May 8, 2015	8.26	8.26	8.00	8.01
5828	NASDAQ	VOXX	Thu, May 7, 2015	8.52	8.57	8.08	8.19
5827	NASDAQ	VOXX	Wed, May 6, 2015	8.64	8.64	8.39	8.57
5826	NASDAQ	VOXX	Tue, May 5, 2015	8.74	8.80	8.47	8.60
5825	NASDAQ	VOXX	Mon, May 4, 2015	9.01	9.11	8.72	8.77
5824	NASDAQ	VOXX	Fri, May 1, 2015	9.40	9.58	8.79	8.97
5823	NASDAQ	VOXX	Thu, Apr 30, 2015	9.62	9.62	9.39	9.53
5822	NASDAQ	VOXX	Wed, Apr 29, 2015	9.63	9.79	9.52	9.65
5821	NASDAQ	VOXX	Tue, Apr 28, 2015	9.64	9.68	9.50	9.62
5820	NASDAQ	VOXX	Mon, Apr 27, 2015	9.59	9.70	9.46	9.58
5819	NASDAQ	VOXX	Fri, Apr 24, 2015	9.61	9.70	9.50	9.56
5818	NASDAQ	VOXX	Thu, Apr 23, 2015	9.41	9.83	9.39	9.58
5817	NASDAQ	VOXX	Wed, Apr 22, 2015	9.23	9.48	9.23	9.44
5816	NASDAQ	VOXX	Tue, Apr 21, 2015	9.39	9.38	9.21	9.22
5815	NASDAQ	VOXX	Mon, Apr 20, 2015	9.41	9.54	9.25	9.36
5814	NASDAQ	VOXX	Fri, Apr 17, 2015	9.41	9.54	9.23	9.34
5813	NASDAQ	VOXX	Thu, Apr 16, 2015	9.53	9.56	9.30	9.50
5812	NASDAQ	VOXX	Wed, Apr 15, 2015	9.21	9.67	9.16	9.52
5811	NASDAQ	VOXX	Tue, Apr 14, 2015	9.17	9.30	9.09	9.20
5810	NASDAQ	VOXX	Mon, Apr 13, 2015	9.16	9.28	9.13	9.16
5809	NASDAQ	VOXX	Fri, Apr 10, 2015	9.08	9.32	9.05	9.16
5808	NASDAQ	VOXX	Thu, Apr 9, 2015	9.15	9.22	8.85	9.02
5807	NASDAQ	VOXX	Wed, Apr 8, 2015	9.19	9.30	9.12	9.16
5806	NASDAQ	VOXX	Tue, Apr 7, 2015	9.31	9.32	9.17	9.19
5805	NASDAQ	VOXX	Mon, Apr 6, 2015	9.00	9.33	9.00	9.29
5804	NASDAQ	VOXX	Thu, Apr 2, 2015	8.85	9.34	8.85	9.05
5803	NASDAQ	VOXX	Wed, Apr 1, 2015	9.05	9.15	8.68	8.85
5802	NASDAQ	VOXX	Tue, Mar 31, 2015	8.96	9.22	8.96	9.16
5801	NASDAQ	VOXX	Mon, Mar 30, 2015	8.83	9.05	8.78	9.02
5800	NASDAQ	VOXX	Fri, Mar 27, 2015	8.74	8.91	8.68	8.76
5799	NASDAQ	VOXX	Thu, Mar 26, 2015	8.80	8.95	8.60	8.72
5798	NASDAQ	VOXX	Wed, Mar 25, 2015	9.01	9.25	8.76	8.83
5797	NASDAQ	VOXX	Tue, Mar 24, 2015	9.85	9.85	9.01	9.02
5796	NASDAQ	VOXX	Mon, Mar 23, 2015	8.87	9.42	8.80	9.18
5795	NASDAQ	VOXX	Fri, Mar 20, 2015	8.69	8.89	8.60	8.88
5794	NASDAQ	VOXX	Thu, Mar 19, 2015	8.58	8.74	8.58	8.66
5793	NASDAQ	VOXX	Wed, Mar 18, 2015	8.39	8.66	8.31	8.60
5792	NASDAQ	VOXX	Tue, Mar 17, 2015	8.01	8.49	8.00	8.42
5791	NASDAQ	VOXX	Mon, Mar 16, 2015	8.36	8.36	8.02	8.06
5790	NASDAQ	VOXX	Fri, Mar 13, 2015	8.08	8.28	8.01	8.26
5789	NASDAQ	VOXX	Thu, Mar 12, 2015	8.00	8.23	7.95	8.12
5788	NASDAQ	VOXX	Wed, Mar 11, 2015	7.95	8.08	7.88	7.95
5787	NASDAQ	VOXX	Tue, Mar 10, 2015	7.97	8.09	7.82	7.95
5786	NASDAQ	VOXX	Mon, Mar 9, 2015	8.06	8.13	8.03	8.07
5785	NASDAQ	VOXX	Fri, Mar 6, 2015	8.01	8.25	8.01	8.07
5784	NASDAQ	VOXX	Thu, Mar 5, 2015	8.20	8.21	8.01	8.06
5783	NASDAQ	VOXX	Wed, Mar 4, 2015	8.33	8.41	8.10	8.18
5782	NASDAQ	VOXX	Tue, Mar 3, 2015	8.73	8.82	8.37	8.39
5781	NASDAQ	VOXX	Mon, Mar 2, 2015	8.59	8.80	8.56	8.80
5780	NASDAQ	VOXX	Fri, Feb 27, 2015	8.69	8.71	8.55	8.60
5779	NASDAQ	VOXX	Thu, Feb 26, 2015	8.73	8.76	8.59	8.72
5778	NASDAQ	VOXX	Wed, Feb 25, 2015	8.70	8.74	8.55	8.73
5777	NASDAQ	VOXX	Tue, Feb 24, 2015	8.53	8.72	8.53	8.72
5776	NASDAQ	VOXX	Mon, Feb 23, 2015	8.75	8.75	8.52	8.55
5775	NASDAQ	VOXX	Fri, Feb 20, 2015	8.87	8.87	8.66	8.77
5774	NASDAQ	VOXX	Thu, Feb 19, 2015	8.67	8.95	8.66	8.85
5773	NASDAQ	VOXX	Wed, Feb 18, 2015	8.83	8.85	8.60	8.68
5772	NASDAQ	VOXX	Tue, Feb 17, 2015	8.85	8.98	8.81	8.87
5771	NASDAQ	VOXX	Fri, Feb 13, 2015	8.75	8.98	8.75	8.85
5770	NASDAQ	VOXX	Thu, Feb 12, 2015	8.53	8.78	8.51	8.75
5769	NASDAQ	VOXX	Wed, Feb 11, 2015	8.46	8.73	8.45	8.50
5768	NASDAQ	VOXX	Tue, Feb 10, 2015	8.75	8.75	8.36	8.50
5767	NASDAQ	VOXX	Mon, Feb 9, 2015	8.73	9.00	8.62	8.69
5766	NASDAQ	VOXX	Fri, Feb 6, 2015	8.61	8.96	8.45	8.75
5765	NASDAQ	VOXX	Thu, Feb 5, 2015	8.61	8.78	8.57	8.58
5764	NASDAQ	VOXX	Wed, Feb 4, 2015	8.24	8.63	8.24	8.60
5763	NASDAQ	VOXX	Tue, Feb 3, 2015	8.07	8.39	8.00	8.29
5762	NASDAQ	VOXX	Mon, Feb 2, 2015	8.05	8.12	7.82	8.06
5761	NASDAQ	VOXX	Fri, Jan 30, 2015	8.33	8.40	7.98	8.00
5760	NASDAQ	VOXX	Thu, Jan 29, 2015	8.09	8.44	7.88	8.40
5759	NASDAQ	VOXX	Wed, Jan 28, 2015	8.45	8.46	7.99	8.07
5758	NASDAQ	VOXX	Tue, Jan 27, 2015	8.37	8.51	8.26	8.37
5757	NASDAQ	VOXX	Mon, Jan 26, 2015	8.52	8.60	8.35	8.51
5756	NASDAQ	VOXX	Fri, Jan 23, 2015	8.59	8.77	8.40	8.54
5755	NASDAQ	VOXX	Thu, Jan 22, 2015	8.43	8.59	8.28	8.58
5754	NASDAQ	VOXX	Wed, Jan 21, 2015	8.30	8.39	8.25	8.37
5753	NASDAQ	VOXX	Tue, Jan 20, 2015	8.28	8.34	8.02	8.31
5752	NASDAQ	VOXX	Fri, Jan 16, 2015	8.06	8.30	7.97	8.29
5751	NASDAQ	VOXX	Thu, Jan 15, 2015	8.35	8.35	8.00	8.07
5750	NASDAQ	VOXX	Wed, Jan 14, 2015	8.04	8.38	8.00	8.30
5749	NASDAQ	VOXX	Tue, Jan 13, 2015	8.27	8.55	8.02	8.14
5748	NASDAQ	VOXX	Mon, Jan 12, 2015	8.82	8.86	7.96	8.31
5747	NASDAQ	VOXX	Fri, Jan 9, 2015	7.56	9.00	7.56	8.82
5746	NASDAQ	VOXX	Thu, Jan 8, 2015	8.02	8.10	7.85	7.98
5745	NASDAQ	VOXX	Wed, Jan 7, 2015	8.09	8.20	7.81	7.98
5744	NASDAQ	VOXX	Tue, Jan 6, 2015	8.51	8.51	7.92	7.98
5743	NASDAQ	VOXX	Mon, Jan 5, 2015	8.67	8.72	8.48	8.52
5742	NASDAQ	VOXX	Fri, Jan 2, 2015	8.82	8.90	8.60	8.73
5741	NASDAQ	VOXX	Wed, Dec 31, 2014	8.86	8.93	8.72	8.76
5740	NASDAQ	VOXX	Tue, Dec 30, 2014	9.21	9.31	8.81	8.85
5739	NASDAQ	VOXX	Mon, Dec 29, 2014	9.27	9.40	9.23	9.26
5738	NASDAQ	VOXX	Fri, Dec 26, 2014	9.13	9.38	8.82	9.27
5737	NASDAQ	VOXX	Wed, Dec 24, 2014	9.25	9.25	9.00	9.12
5736	NASDAQ	VOXX	Tue, Dec 23, 2014	8.80	9.33	8.63	9.26
5735	NASDAQ	VOXX	Mon, Dec 22, 2014	8.72	8.98	8.61	8.77
5734	NASDAQ	VOXX	Fri, Dec 19, 2014	8.44	8.89	8.36	8.68
5733	NASDAQ	VOXX	Thu, Dec 18, 2014	8.23	8.58	8.21	8.44
5732	NASDAQ	VOXX	Wed, Dec 17, 2014	7.92	8.18	7.85	8.17
5731	NASDAQ	VOXX	Tue, Dec 16, 2014	8.04	8.19	7.80	7.95
5730	NASDAQ	VOXX	Mon, Dec 15, 2014	8.03	8.23	7.90	8.09
5729	NASDAQ	VOXX	Fri, Dec 12, 2014	7.93	8.07	7.79	8.03
5728	NASDAQ	VOXX	Thu, Dec 11, 2014	8.00	8.18	7.91	8.04
5727	NASDAQ	VOXX	Wed, Dec 10, 2014	7.94	8.09	7.84	7.99
5726	NASDAQ	VOXX	Tue, Dec 9, 2014	7.84	8.06	7.50	7.98
5725	NASDAQ	VOXX	Mon, Dec 8, 2014	7.98	8.19	7.83	7.95
5724	NASDAQ	VOXX	Fri, Dec 5, 2014	7.97	8.13	7.97	8.03
5723	NASDAQ	VOXX	Thu, Dec 4, 2014	7.92	7.99	7.67	7.95
5722	NASDAQ	VOXX	Wed, Dec 3, 2014	7.81	8.13	7.78	7.95
5721	NASDAQ	VOXX	Tue, Dec 2, 2014	7.56	7.98	7.56	7.83
5720	NASDAQ	VOXX	Mon, Dec 1, 2014	8.40	8.40	7.54	7.56
5719	NASDAQ	VOXX	Fri, Nov 28, 2014	8.58	8.61	8.36	8.41
5718	NASDAQ	VOXX	Wed, Nov 26, 2014	8.61	8.65	8.29	8.56
5717	NASDAQ	VOXX	Tue, Nov 25, 2014	8.68	8.76	8.49	8.61
5716	NASDAQ	VOXX	Mon, Nov 24, 2014	8.36	8.79	8.36	8.68
5715	NASDAQ	VOXX	Fri, Nov 21, 2014	8.42	8.47	8.23	8.33
5714	NASDAQ	VOXX	Thu, Nov 20, 2014	8.28	8.48	8.23	8.27
5713	NASDAQ	VOXX	Wed, Nov 19, 2014	8.46	8.68	8.20	8.29
5712	NASDAQ	VOXX	Tue, Nov 18, 2014	8.71	8.97	8.37	8.46
5711	NASDAQ	VOXX	Mon, Nov 17, 2014	9.30	9.45	8.67	8.67
5710	NASDAQ	VOXX	Fri, Nov 14, 2014	8.82	9.34	8.71	9.31
5709	NASDAQ	VOXX	Thu, Nov 13, 2014	8.77	9.05	8.62	8.99
5708	NASDAQ	VOXX	Wed, Nov 12, 2014	8.45	8.80	8.33	8.79
5707	NASDAQ	VOXX	Tue, Nov 11, 2014	8.48	8.54	8.36	8.51
5706	NASDAQ	VOXX	Mon, Nov 10, 2014	8.79	8.82	8.39	8.48
5705	NASDAQ	VOXX	Fri, Nov 7, 2014	8.71	8.81	8.55	8.79
5704	NASDAQ	VOXX	Thu, Nov 6, 2014	8.45	8.75	8.35	8.73
5703	NASDAQ	VOXX	Wed, Nov 5, 2014	8.70	8.70	8.34	8.43
5702	NASDAQ	VOXX	Tue, Nov 4, 2014	8.34	8.64	8.25	8.62
5701	NASDAQ	VOXX	Mon, Nov 3, 2014	8.54	8.58	8.30	8.35
5700	NASDAQ	VOXX	Fri, Oct 31, 2014	8.58	8.66	8.42	8.53
5699	NASDAQ	VOXX	Thu, Oct 30, 2014	8.22	8.47	8.05	8.37
5698	NASDAQ	VOXX	Wed, Oct 29, 2014	8.49	8.55	8.18	8.22
5697	NASDAQ	VOXX	Tue, Oct 28, 2014	8.03	8.45	7.98	8.45
5696	NASDAQ	VOXX	Mon, Oct 27, 2014	8.05	8.12	7.88	8.01
5695	NASDAQ	VOXX	Fri, Oct 24, 2014	8.02	8.12	7.87	8.10
5694	NASDAQ	VOXX	Thu, Oct 23, 2014	8.16	8.25	7.97	8.01
5693	NASDAQ	VOXX	Wed, Oct 22, 2014	7.94	8.27	7.91	8.07
5692	NASDAQ	VOXX	Tue, Oct 21, 2014	7.59	7.96	7.59	7.90
5691	NASDAQ	VOXX	Mon, Oct 20, 2014	7.40	7.65	7.40	7.50
5690	NASDAQ	VOXX	Fri, Oct 17, 2014	7.73	7.83	7.40	7.45
5689	NASDAQ	VOXX	Thu, Oct 16, 2014	7.26	7.86	7.25	7.60
5688	NASDAQ	VOXX	Wed, Oct 15, 2014	6.75	7.56	6.55	7.51
5687	NASDAQ	VOXX	Tue, Oct 14, 2014	7.09	7.15	6.62	6.86
5686	NASDAQ	VOXX	Mon, Oct 13, 2014	7.27	7.44	6.91	7.08
5685	NASDAQ	VOXX	Fri, Oct 10, 2014	6.71	7.87	6.61	7.24
5684	NASDAQ	VOXX	Thu, Oct 9, 2014	8.65	8.65	7.22	7.66
5683	NASDAQ	VOXX	Wed, Oct 8, 2014	9.18	9.30	8.63	8.75
5682	NASDAQ	VOXX	Tue, Oct 7, 2014	9.31	9.41	9.14	9.20
5681	NASDAQ	VOXX	Mon, Oct 6, 2014	9.78	10.07	9.25	9.37
5680	NASDAQ	VOXX	Fri, Oct 3, 2014	9.35	9.50	9.24	9.36
5679	NASDAQ	VOXX	Thu, Oct 2, 2014	9.26	9.35	9.12	9.26
5678	NASDAQ	VOXX	Wed, Oct 1, 2014	9.26	9.36	9.22	9.29
5677	NASDAQ	VOXX	Tue, Sep 30, 2014	9.26	9.44	9.26	9.30
5676	NASDAQ	VOXX	Mon, Sep 29, 2014	9.24	9.43	9.16	9.31
5675	NASDAQ	VOXX	Fri, Sep 26, 2014	9.15	9.37	9.13	9.33
5674	NASDAQ	VOXX	Thu, Sep 25, 2014	9.40	9.44	9.11	9.15
5673	NASDAQ	VOXX	Wed, Sep 24, 2014	9.40	9.60	9.06	9.41
5672	NASDAQ	VOXX	Tue, Sep 23, 2014	10.61	10.72	9.44	9.45
5671	NASDAQ	VOXX	Mon, Sep 22, 2014	10.88	11.03	10.60	10.65
5670	NASDAQ	VOXX	Fri, Sep 19, 2014	11.15	11.23	10.84	10.96
5669	NASDAQ	VOXX	Thu, Sep 18, 2014	11.10	11.42	10.85	11.07
5668	NASDAQ	VOXX	Wed, Sep 17, 2014	10.98	11.28	10.89	11.08
5667	NASDAQ	VOXX	Tue, Sep 16, 2014	10.80	10.99	10.59	10.97
5666	NASDAQ	VOXX	Mon, Sep 15, 2014	10.79	11.55	10.53	10.82
5665	NASDAQ	VOXX	Fri, Sep 12, 2014	10.99	10.99	10.62	10.79
5664	NASDAQ	VOXX	Thu, Sep 11, 2014	10.85	11.16	10.84	11.01
5663	NASDAQ	VOXX	Wed, Sep 10, 2014	10.45	10.92	10.36	10.90
5662	NASDAQ	VOXX	Tue, Sep 9, 2014	10.04	10.49	9.92	10.44
5661	NASDAQ	VOXX	Mon, Sep 8, 2014	10.00	10.11	9.94	10.07
5660	NASDAQ	VOXX	Fri, Sep 5, 2014	9.95	10.10	9.90	10.04
5659	NASDAQ	VOXX	Thu, Sep 4, 2014	9.92	10.20	9.87	9.95
5658	NASDAQ	VOXX	Wed, Sep 3, 2014	10.12	10.14	9.77	9.88
5657	NASDAQ	VOXX	Tue, Sep 2, 2014	9.92	10.12	9.92	10.07
5656	NASDAQ	VOXX	Fri, Aug 29, 2014	9.78	10.01	9.64	9.90
5655	NASDAQ	VOXX	Thu, Aug 28, 2014	9.89	10.14	9.72	9.77
5654	NASDAQ	VOXX	Wed, Aug 27, 2014	9.39	10.03	9.34	9.94
5653	NASDAQ	VOXX	Tue, Aug 26, 2014	9.55	9.64	9.34	9.39
5652	NASDAQ	VOXX	Mon, Aug 25, 2014	9.64	9.65	9.38	9.55
5651	NASDAQ	VOXX	Fri, Aug 22, 2014	9.53	9.64	9.46	9.59
5650	NASDAQ	VOXX	Thu, Aug 21, 2014	9.50	9.68	9.38	9.56
5649	NASDAQ	VOXX	Wed, Aug 20, 2014	9.46	9.60	9.28	9.49
5648	NASDAQ	VOXX	Tue, Aug 19, 2014	9.74	9.74	9.48	9.53
5647	NASDAQ	VOXX	Mon, Aug 18, 2014	9.52	9.83	9.47	9.72
5646	NASDAQ	VOXX	Fri, Aug 15, 2014	9.73	9.82	9.36	9.45
5645	NASDAQ	VOXX	Thu, Aug 14, 2014	9.47	9.70	9.47	9.64
5644	NASDAQ	VOXX	Wed, Aug 13, 2014	9.70	9.75	9.43	9.50
5643	NASDAQ	VOXX	Tue, Aug 12, 2014	9.83	10.03	9.54	9.66
5642	NASDAQ	VOXX	Mon, Aug 11, 2014	9.56	10.00	9.48	9.86
5641	NASDAQ	VOXX	Fri, Aug 8, 2014	9.32	9.56	9.19	9.51
5640	NASDAQ	VOXX	Thu, Aug 7, 2014	9.42	9.56	9.24	9.31
5639	NASDAQ	VOXX	Wed, Aug 6, 2014	9.20	9.49	9.10	9.38
5638	NASDAQ	VOXX	Tue, Aug 5, 2014	9.30	9.41	9.11	9.22
5637	NASDAQ	VOXX	Mon, Aug 4, 2014	9.38	9.52	9.26	9.38
5636	NASDAQ	VOXX	Fri, Aug 1, 2014	9.97	9.99	9.25	9.36
5635	NASDAQ	VOXX	Thu, Jul 31, 2014	9.94	10.02	9.75	9.91
5634	NASDAQ	VOXX	Wed, Jul 30, 2014	9.54	10.16	9.25	10.07
5633	NASDAQ	VOXX	Tue, Jul 29, 2014	9.20	9.61	9.20	9.48
5632	NASDAQ	VOXX	Mon, Jul 28, 2014	9.03	9.28	8.82	9.21
5631	NASDAQ	VOXX	Fri, Jul 25, 2014	9.11	9.18	8.96	9.00
5630	NASDAQ	VOXX	Thu, Jul 24, 2014	9.29	9.48	9.00	9.23
5629	NASDAQ	VOXX	Wed, Jul 23, 2014	9.36	9.47	9.27	9.30
5628	NASDAQ	VOXX	Tue, Jul 22, 2014	9.43	9.62	9.24	9.39
5627	NASDAQ	VOXX	Mon, Jul 21, 2014	9.55	9.69	9.32	9.33
5626	NASDAQ	VOXX	Fri, Jul 18, 2014	9.48	9.80	9.48	9.68
5625	NASDAQ	VOXX	Thu, Jul 17, 2014	9.64	9.75	9.45	9.49
5624	NASDAQ	VOXX	Wed, Jul 16, 2014	9.64	9.82	9.52	9.73
5623	NASDAQ	VOXX	Tue, Jul 15, 2014	9.39	9.60	9.35	9.54
5622	NASDAQ	VOXX	Mon, Jul 14, 2014	9.08	9.54	9.02	9.42
5621	NASDAQ	VOXX	Fri, Jul 11, 2014	8.35	9.24	8.18	9.01
5620	NASDAQ	VOXX	Thu, Jul 10, 2014	8.65	8.86	8.55	8.82
5619	NASDAQ	VOXX	Wed, Jul 9, 2014	9.06	9.18	8.75	8.83
5618	NASDAQ	VOXX	Tue, Jul 8, 2014	9.68	9.68	8.93	8.99
5617	NASDAQ	VOXX	Mon, Jul 7, 2014	9.73	9.77	9.55	9.76
5616	NASDAQ	VOXX	Thu, Jul 3, 2014	9.55	9.81	9.51	9.73
5615	NASDAQ	VOXX	Wed, Jul 2, 2014	9.51	9.69	9.47	9.64
5614	NASDAQ	VOXX	Tue, Jul 1, 2014	9.42	9.68	9.42	9.53
5613	NASDAQ	VOXX	Mon, Jun 30, 2014	9.23	9.42	9.21	9.41
5612	NASDAQ	VOXX	Fri, Jun 27, 2014	9.09	9.29	9.09	9.27
5611	NASDAQ	VOXX	Thu, Jun 26, 2014	9.15	9.19	8.97	9.18
5610	NASDAQ	VOXX	Wed, Jun 25, 2014	8.86	9.21	8.82	9.15
5609	NASDAQ	VOXX	Tue, Jun 24, 2014	8.88	9.23	8.88	8.90
5608	NASDAQ	VOXX	Mon, Jun 23, 2014	8.78	8.94	8.56	8.91
5607	NASDAQ	VOXX	Fri, Jun 20, 2014	8.74	8.95	8.42	8.79
5606	NASDAQ	VOXX	Thu, Jun 19, 2014	8.51	8.74	8.49	8.71
5605	NASDAQ	VOXX	Wed, Jun 18, 2014	8.59	8.62	8.43	8.52
5604	NASDAQ	VOXX	Tue, Jun 17, 2014	8.50	8.77	8.42	8.62
5603	NASDAQ	VOXX	Mon, Jun 16, 2014	8.55	8.59	8.41	8.53
5602	NASDAQ	VOXX	Fri, Jun 13, 2014	8.75	8.77	8.55	8.59
5601	NASDAQ	VOXX	Thu, Jun 12, 2014	8.92	8.94	8.61	8.72
5600	NASDAQ	VOXX	Wed, Jun 11, 2014	9.09	9.12	8.71	8.97
5599	NASDAQ	VOXX	Tue, Jun 10, 2014	9.29	9.38	9.10	9.14
5598	NASDAQ	VOXX	Mon, Jun 9, 2014	9.14	9.36	9.14	9.35
5597	NASDAQ	VOXX	Fri, Jun 6, 2014	9.26	9.31	9.07	9.18
5596	NASDAQ	VOXX	Thu, Jun 5, 2014	9.26	9.28	9.00	9.20
5595	NASDAQ	VOXX	Wed, Jun 4, 2014	8.69	9.34	8.66	9.21
5594	NASDAQ	VOXX	Tue, Jun 3, 2014	8.89	8.99	8.74	8.75
5593	NASDAQ	VOXX	Mon, Jun 2, 2014	8.65	8.99	8.57	8.90
5592	NASDAQ	VOXX	Fri, May 30, 2014	8.82	8.87	8.54	8.67
5591	NASDAQ	VOXX	Thu, May 29, 2014	8.47	8.89	8.40	8.80
5590	NASDAQ	VOXX	Wed, May 28, 2014	8.50	8.55	8.32	8.41
5589	NASDAQ	VOXX	Tue, May 27, 2014	8.48	8.79	8.48	8.52
5588	NASDAQ	VOXX	Fri, May 23, 2014	8.17	8.55	7.80	8.47
5587	NASDAQ	VOXX	Thu, May 22, 2014	8.03	8.39	8.03	8.24
5586	NASDAQ	VOXX	Wed, May 21, 2014	7.89	8.11	7.77	7.97
5585	NASDAQ	VOXX	Tue, May 20, 2014	7.84	7.95	7.70	7.81
5584	NASDAQ	VOXX	Mon, May 19, 2014	7.84	7.98	7.75	7.89
5583	NASDAQ	VOXX	Fri, May 16, 2014	7.41	7.92	7.41	7.87
5582	NASDAQ	VOXX	Thu, May 15, 2014	6.90	7.96	6.84	7.51
5581	NASDAQ	VOXX	Wed, May 14, 2014	10.73	10.78	10.04	10.07
5580	NASDAQ	VOXX	Tue, May 13, 2014	10.87	10.95	10.76	10.78
5579	NASDAQ	VOXX	Mon, May 12, 2014	10.71	11.04	10.71	10.85
5578	NASDAQ	VOXX	Fri, May 9, 2014	10.83	10.86	10.57	10.70
5577	NASDAQ	VOXX	Thu, May 8, 2014	11.17	11.47	10.87	10.89
5576	NASDAQ	VOXX	Wed, May 7, 2014	11.04	11.25	10.77	11.22
5575	NASDAQ	VOXX	Tue, May 6, 2014	11.33	11.36	11.00	11.04
5574	NASDAQ	VOXX	Mon, May 5, 2014	11.53	11.59	11.31	11.42
5573	NASDAQ	VOXX	Fri, May 2, 2014	11.74	11.95	11.53	11.62
5572	NASDAQ	VOXX	Thu, May 1, 2014	11.73	11.93	11.51	11.72
5571	NASDAQ	VOXX	Wed, Apr 30, 2014	11.73	11.78	11.38	11.74
5570	NASDAQ	VOXX	Tue, Apr 29, 2014	11.93	12.01	11.76	11.77
5569	NASDAQ	VOXX	Mon, Apr 28, 2014	12.05	12.12	11.70	11.87
5568	NASDAQ	VOXX	Fri, Apr 25, 2014	12.23	12.24	11.86	11.98
5567	NASDAQ	VOXX	Thu, Apr 24, 2014	12.48	12.48	12.14	12.31
5566	NASDAQ	VOXX	Wed, Apr 23, 2014	12.45	12.53	12.35	12.37
5565	NASDAQ	VOXX	Tue, Apr 22, 2014	12.41	12.50	12.36	12.46
5564	NASDAQ	VOXX	Mon, Apr 21, 2014	12.50	12.54	12.37	12.43
5563	NASDAQ	VOXX	Thu, Apr 17, 2014	12.52	12.59	12.39	12.50
5562	NASDAQ	VOXX	Wed, Apr 16, 2014	12.92	12.96	12.42	12.54
5561	NASDAQ	VOXX	Tue, Apr 15, 2014	12.21	13.01	12.11	12.86
5560	NASDAQ	VOXX	Mon, Apr 14, 2014	12.59	12.61	12.00	12.21
5559	NASDAQ	VOXX	Fri, Apr 11, 2014	12.83	12.94	12.34	12.52
5558	NASDAQ	VOXX	Thu, Apr 10, 2014	13.47	13.47	12.82	12.91
5557	NASDAQ	VOXX	Wed, Apr 9, 2014	13.53	13.55	13.11	13.53
5556	NASDAQ	VOXX	Tue, Apr 8, 2014	13.69	13.96	13.41	13.48
5555	NASDAQ	VOXX	Mon, Apr 7, 2014	13.91	13.91	13.50	13.63
5554	NASDAQ	VOXX	Fri, Apr 4, 2014	14.17	14.24	13.77	13.91
5553	NASDAQ	VOXX	Thu, Apr 3, 2014	14.24	14.40	13.95	14.06
5552	NASDAQ	VOXX	Wed, Apr 2, 2014	14.19	14.36	14.01	14.21
5551	NASDAQ	VOXX	Tue, Apr 1, 2014	13.68	14.19	13.68	14.16
5550	NASDAQ	VOXX	Mon, Mar 31, 2014	13.70	13.98	13.66	13.68
5549	NASDAQ	VOXX	Fri, Mar 28, 2014	13.55	13.88	13.42	13.59
5548	NASDAQ	VOXX	Thu, Mar 27, 2014	13.57	13.71	13.44	13.57
5547	NASDAQ	VOXX	Wed, Mar 26, 2014	14.08	14.08	13.50	13.51
5546	NASDAQ	VOXX	Tue, Mar 25, 2014	13.99	14.13	13.66	13.95
5545	NASDAQ	VOXX	Mon, Mar 24, 2014	14.18	14.37	13.67	13.94
5544	NASDAQ	VOXX	Fri, Mar 21, 2014	13.87	14.39	13.72	14.08
5543	NASDAQ	VOXX	Thu, Mar 20, 2014	13.47	13.93	13.47	13.84
5542	NASDAQ	VOXX	Wed, Mar 19, 2014	13.48	13.67	13.30	13.47
5541	NASDAQ	VOXX	Tue, Mar 18, 2014	13.22	13.54	13.17	13.45
5540	NASDAQ	VOXX	Mon, Mar 17, 2014	13.26	13.42	13.14	13.18
5539	NASDAQ	VOXX	Fri, Mar 14, 2014	13.01	13.31	12.97	13.17
5538	NASDAQ	VOXX	Thu, Mar 13, 2014	13.25	13.25	12.97	13.08
5537	NASDAQ	VOXX	Wed, Mar 12, 2014	13.06	13.27	12.95	13.25
5536	NASDAQ	VOXX	Tue, Mar 11, 2014	13.51	13.82	12.95	13.09
5535	NASDAQ	VOXX	Mon, Mar 10, 2014	13.64	13.67	13.40	13.53
5534	NASDAQ	VOXX	Fri, Mar 7, 2014	13.75	13.93	13.53	13.61
5533	NASDAQ	VOXX	Thu, Mar 6, 2014	13.61	13.72	13.46	13.62
5532	NASDAQ	VOXX	Wed, Mar 5, 2014	13.63	13.88	13.56	13.61
5531	NASDAQ	VOXX	Tue, Mar 4, 2014	13.05	13.70	12.77	13.58
5530	NASDAQ	VOXX	Mon, Mar 3, 2014	12.90	13.09	12.57	12.99
5529	NASDAQ	VOXX	Fri, Feb 28, 2014	13.17	13.39	12.94	13.00
5528	NASDAQ	VOXX	Thu, Feb 27, 2014	12.87	13.15	12.78	13.14
5527	NASDAQ	VOXX	Wed, Feb 26, 2014	12.89	13.00	12.78	12.87
5526	NASDAQ	VOXX	Tue, Feb 25, 2014	12.70	12.98	12.70	12.84
5525	NASDAQ	VOXX	Mon, Feb 24, 2014	12.65	12.80	12.60	12.73
5524	NASDAQ	VOXX	Fri, Feb 21, 2014	12.90	12.90	12.63	12.65
5523	NASDAQ	VOXX	Thu, Feb 20, 2014	12.56	12.91	12.52	12.86
5522	NASDAQ	VOXX	Wed, Feb 19, 2014	12.79	12.92	12.60	12.60
5521	NASDAQ	VOXX	Tue, Feb 18, 2014	12.68	13.00	12.61	12.78
5520	NASDAQ	VOXX	Fri, Feb 14, 2014	12.75	12.75	12.54	12.58
5519	NASDAQ	VOXX	Thu, Feb 13, 2014	12.42	12.93	12.42	12.75
5518	NASDAQ	VOXX	Wed, Feb 12, 2014	12.75	12.82	12.32	12.50
5517	NASDAQ	VOXX	Tue, Feb 11, 2014	12.86	12.89	12.57	12.72
5516	NASDAQ	VOXX	Mon, Feb 10, 2014	12.91	12.91	12.72	12.79
5515	NASDAQ	VOXX	Fri, Feb 7, 2014	12.84	12.96	12.70	12.91
5514	NASDAQ	VOXX	Thu, Feb 6, 2014	12.74	12.97	12.69	12.80
5513	NASDAQ	VOXX	Wed, Feb 5, 2014	12.56	12.93	12.34	12.68
5512	NASDAQ	VOXX	Tue, Feb 4, 2014	12.36	12.67	12.06	12.62
5511	NASDAQ	VOXX	Mon, Feb 3, 2014	13.23	13.29	12.10	12.37
5510	NASDAQ	VOXX	Fri, Jan 31, 2014	13.40	13.65	13.26	13.33
5509	NASDAQ	VOXX	Thu, Jan 30, 2014	13.81	13.87	13.37	13.63
5508	NASDAQ	VOXX	Wed, Jan 29, 2014	13.63	13.74	13.33	13.60
5507	NASDAQ	VOXX	Tue, Jan 28, 2014	13.75	13.85	13.53	13.83
5506	NASDAQ	VOXX	Mon, Jan 27, 2014	14.03	14.03	13.52	13.69
5505	NASDAQ	VOXX	Fri, Jan 24, 2014	14.30	14.37	13.82	14.01
5504	NASDAQ	VOXX	Thu, Jan 23, 2014	14.55	14.61	14.15	14.46
5503	NASDAQ	VOXX	Wed, Jan 22, 2014	14.46	14.62	14.32	14.58
5502	NASDAQ	VOXX	Tue, Jan 21, 2014	14.15	14.57	14.11	14.38
5501	NASDAQ	VOXX	Fri, Jan 17, 2014	13.95	14.15	13.92	14.09
5500	NASDAQ	VOXX	Thu, Jan 16, 2014	14.06	14.06	13.87	14.01
5499	NASDAQ	VOXX	Wed, Jan 15, 2014	14.02	14.14	13.82	14.12
5498	NASDAQ	VOXX	Tue, Jan 14, 2014	13.85	14.24	13.81	13.95
5497	NASDAQ	VOXX	Mon, Jan 13, 2014	13.76	14.62	13.71	14.03
5496	NASDAQ	VOXX	Fri, Jan 10, 2014	14.00	14.12	13.60	13.81
5495	NASDAQ	VOXX	Thu, Jan 9, 2014	16.21	16.32	14.00	14.00
5494	NASDAQ	VOXX	Wed, Jan 8, 2014	16.84	17.13	16.65	16.99
5493	NASDAQ	VOXX	Tue, Jan 7, 2014	16.72	17.06	16.52	16.83
5492	NASDAQ	VOXX	Mon, Jan 6, 2014	16.79	16.82	16.25	16.63
5491	NASDAQ	VOXX	Fri, Jan 3, 2014	16.54	16.75	16.43	16.65
5490	NASDAQ	VOXX	Thu, Jan 2, 2014	16.70	16.70	16.23	16.49
5489	NASDAQ	VOXX	Tue, Dec 31, 2013	16.62	16.79	16.44	16.70
5488	NASDAQ	VOXX	Mon, Dec 30, 2013	16.58	16.73	16.36	16.60
5487	NASDAQ	VOXX	Fri, Dec 27, 2013	16.76	16.88	16.27	16.58
5486	NASDAQ	VOXX	Thu, Dec 26, 2013	16.86	16.86	16.33	16.67
5485	NASDAQ	VOXX	Tue, Dec 24, 2013	16.69	16.83	16.47	16.81
5484	NASDAQ	VOXX	Mon, Dec 23, 2013	16.25	16.68	16.15	16.62
5483	NASDAQ	VOXX	Fri, Dec 20, 2013	16.35	16.78	16.07	16.10
5482	NASDAQ	VOXX	Thu, Dec 19, 2013	16.55	16.80	16.14	16.27
5481	NASDAQ	VOXX	Wed, Dec 18, 2013	16.53	16.67	16.00	16.62
5480	NASDAQ	VOXX	Tue, Dec 17, 2013	16.23	16.56	16.02	16.50
5479	NASDAQ	VOXX	Mon, Dec 16, 2013	16.27	16.94	16.07	16.19
5478	NASDAQ	VOXX	Fri, Dec 13, 2013	16.53	16.75	16.09	16.25
5477	NASDAQ	VOXX	Thu, Dec 12, 2013	16.49	16.65	16.28	16.44
5476	NASDAQ	VOXX	Wed, Dec 11, 2013	16.62	16.71	16.24	16.48
5475	NASDAQ	VOXX	Tue, Dec 10, 2013	17.15	17.15	16.40	16.62
5474	NASDAQ	VOXX	Mon, Dec 9, 2013	17.50	17.50	17.00	17.17
5473	NASDAQ	VOXX	Fri, Dec 6, 2013	17.50	17.80	17.35	17.50
5472	NASDAQ	VOXX	Thu, Dec 5, 2013	16.95	17.00	16.72	16.86
5471	NASDAQ	VOXX	Wed, Dec 4, 2013	17.22	17.35	16.75	17.06
5470	NASDAQ	VOXX	Tue, Dec 3, 2013	17.53	17.93	16.91	17.22
5469	NASDAQ	VOXX	Mon, Dec 2, 2013	17.79	17.79	16.08	17.00
5468	NASDAQ	VOXX	Fri, Nov 29, 2013	18.00	18.00	17.56	17.84
5467	NASDAQ	VOXX	Wed, Nov 27, 2013	17.57	17.93	17.04	17.90
5466	NASDAQ	VOXX	Tue, Nov 26, 2013	17.00	17.72	16.79	17.57
5465	NASDAQ	VOXX	Mon, Nov 25, 2013	16.98	17.11	16.51	16.93
5464	NASDAQ	VOXX	Fri, Nov 22, 2013	16.63	16.89	16.31	16.84
5463	NASDAQ	VOXX	Thu, Nov 21, 2013	16.58	16.98	16.33	16.57
5462	NASDAQ	VOXX	Wed, Nov 20, 2013	16.54	16.93	16.30	16.57
5461	NASDAQ	VOXX	Tue, Nov 19, 2013	16.55	16.93	16.30	16.41
5460	NASDAQ	VOXX	Mon, Nov 18, 2013	16.58	17.05	16.36	16.52
5459	NASDAQ	VOXX	Fri, Nov 15, 2013	16.24	16.52	16.22	16.46
5458	NASDAQ	VOXX	Thu, Nov 14, 2013	16.45	16.60	16.12	16.31
5457	NASDAQ	VOXX	Wed, Nov 13, 2013	16.02	16.52	15.82	16.42
5456	NASDAQ	VOXX	Tue, Nov 12, 2013	15.71	16.27	15.56	16.00
5455	NASDAQ	VOXX	Mon, Nov 11, 2013	15.73	15.85	15.49	15.78
5454	NASDAQ	VOXX	Fri, Nov 8, 2013	15.41	15.77	15.38	15.71
5453	NASDAQ	VOXX	Thu, Nov 7, 2013	15.79	16.05	15.43	15.45
5452	NASDAQ	VOXX	Wed, Nov 6, 2013	16.39	16.39	15.70	15.81
5451	NASDAQ	VOXX	Tue, Nov 5, 2013	16.21	16.34	16.04	16.18
5450	NASDAQ	VOXX	Mon, Nov 4, 2013	15.55	16.35	15.45	16.23
5449	NASDAQ	VOXX	Fri, Nov 1, 2013	15.51	15.79	15.32	15.54
5448	NASDAQ	VOXX	Thu, Oct 31, 2013	15.49	15.89	15.42	15.51
5447	NASDAQ	VOXX	Wed, Oct 30, 2013	16.00	16.00	15.41	15.53
5446	NASDAQ	VOXX	Tue, Oct 29, 2013	15.49	15.97	15.30	15.96
5445	NASDAQ	VOXX	Mon, Oct 28, 2013	15.49	15.63	15.00	15.41
5444	NASDAQ	VOXX	Fri, Oct 25, 2013	15.16	15.49	15.07	15.43
5443	NASDAQ	VOXX	Thu, Oct 24, 2013	14.76	15.20	14.69	15.07
5442	NASDAQ	VOXX	Wed, Oct 23, 2013	14.63	14.81	14.30	14.71
5441	NASDAQ	VOXX	Tue, Oct 22, 2013	14.74	14.83	14.46	14.70
5440	NASDAQ	VOXX	Mon, Oct 21, 2013	14.33	14.68	14.33	14.60
5439	NASDAQ	VOXX	Fri, Oct 18, 2013	14.05	14.35	13.68	14.26
5438	NASDAQ	VOXX	Thu, Oct 17, 2013	13.55	13.91	13.48	13.89
5437	NASDAQ	VOXX	Wed, Oct 16, 2013	14.16	14.35	13.45	13.65
5436	NASDAQ	VOXX	Tue, Oct 15, 2013	13.93	14.14	13.77	14.00
5435	NASDAQ	VOXX	Mon, Oct 14, 2013	14.18	14.18	13.81	13.94
5434	NASDAQ	VOXX	Fri, Oct 11, 2013	14.41	14.50	13.91	14.02
5433	NASDAQ	VOXX	Thu, Oct 10, 2013	13.38	14.48	13.26	14.40
5432	NASDAQ	VOXX	Wed, Oct 9, 2013	13.37	14.05	13.24	13.96
5431	NASDAQ	VOXX	Tue, Oct 8, 2013	13.55	13.75	13.23	13.28
5430	NASDAQ	VOXX	Mon, Oct 7, 2013	13.57	13.79	13.51	13.63
5429	NASDAQ	VOXX	Fri, Oct 4, 2013	13.79	14.02	13.60	13.72
5428	NASDAQ	VOXX	Thu, Oct 3, 2013	13.85	13.92	13.62	13.80
5427	NASDAQ	VOXX	Wed, Oct 2, 2013	13.67	13.99	13.51	13.82
5426	NASDAQ	VOXX	Tue, Oct 1, 2013	13.74	13.80	13.49	13.80
5425	NASDAQ	VOXX	Mon, Sep 30, 2013	13.50	13.87	13.49	13.70
5424	NASDAQ	VOXX	Fri, Sep 27, 2013	13.55	13.66	13.20	13.57
5423	NASDAQ	VOXX	Thu, Sep 26, 2013	13.68	13.94	13.02	13.69
5422	NASDAQ	VOXX	Wed, Sep 25, 2013	13.78	14.00	13.38	13.65
5421	NASDAQ	VOXX	Tue, Sep 24, 2013	13.95	13.95	13.48	13.80
5420	NASDAQ	VOXX	Mon, Sep 23, 2013	13.93	14.00	13.62	13.95
5419	NASDAQ	VOXX	Fri, Sep 20, 2013	13.71	14.02	13.59	13.98
5418	NASDAQ	VOXX	Thu, Sep 19, 2013	13.70	13.84	13.36	13.63
5417	NASDAQ	VOXX	Wed, Sep 18, 2013	13.32	13.71	12.96	13.68
5416	NASDAQ	VOXX	Tue, Sep 17, 2013	12.50	13.28	12.46	13.28
5415	NASDAQ	VOXX	Mon, Sep 16, 2013	12.75	12.75	12.40	12.53
5414	NASDAQ	VOXX	Fri, Sep 13, 2013	12.45	12.55	12.21	12.55
5413	NASDAQ	VOXX	Thu, Sep 12, 2013	13.00	13.00	12.38	12.40
5412	NASDAQ	VOXX	Wed, Sep 11, 2013	12.72	13.23	12.72	12.97
5411	NASDAQ	VOXX	Tue, Sep 10, 2013	12.45	12.86	12.42	12.74
5410	NASDAQ	VOXX	Mon, Sep 9, 2013	12.25	12.49	12.09	12.37
5409	NASDAQ	VOXX	Fri, Sep 6, 2013	12.29	12.40	11.90	12.22
5408	NASDAQ	VOXX	Thu, Sep 5, 2013	12.22	12.55	12.06	12.20
5407	NASDAQ	VOXX	Wed, Sep 4, 2013	12.30	12.56	12.16	12.17
5406	NASDAQ	VOXX	Tue, Sep 3, 2013	12.25	12.63	12.24	12.29
5405	NASDAQ	VOXX	Fri, Aug 30, 2013	13.10	13.11	12.04	12.16
5404	NASDAQ	VOXX	Thu, Aug 29, 2013	12.91	13.27	12.79	13.11
5403	NASDAQ	VOXX	Wed, Aug 28, 2013	13.26	13.37	12.84	12.91
5402	NASDAQ	VOXX	Tue, Aug 27, 2013	13.25	13.43	13.22	13.26
5401	NASDAQ	VOXX	Mon, Aug 26, 2013	13.24	13.53	13.17	13.43
5400	NASDAQ	VOXX	Fri, Aug 23, 2013	13.05	13.26	12.99	13.18
5399	NASDAQ	VOXX	Thu, Aug 22, 2013	12.49	13.01	12.49	12.97
5398	NASDAQ	VOXX	Wed, Aug 21, 2013	12.32	12.65	12.21	12.40
5397	NASDAQ	VOXX	Tue, Aug 20, 2013	12.00	12.43	11.76	12.34
5396	NASDAQ	VOXX	Mon, Aug 19, 2013	12.52	12.62	12.00	12.00
5395	NASDAQ	VOXX	Fri, Aug 16, 2013	12.42	12.64	12.23	12.48
5394	NASDAQ	VOXX	Thu, Aug 15, 2013	13.26	13.30	12.35	12.45
5393	NASDAQ	VOXX	Wed, Aug 14, 2013	13.30	13.55	13.21	13.46
5392	NASDAQ	VOXX	Tue, Aug 13, 2013	13.55	13.95	13.25	13.33
5391	NASDAQ	VOXX	Mon, Aug 12, 2013	13.41	13.64	13.25	13.49
5390	NASDAQ	VOXX	Fri, Aug 9, 2013	13.65	13.88	13.44	13.48
5389	NASDAQ	VOXX	Thu, Aug 8, 2013	13.88	13.95	13.53	13.67
5388	NASDAQ	VOXX	Wed, Aug 7, 2013	13.70	13.91	13.46	13.77
5387	NASDAQ	VOXX	Tue, Aug 6, 2013	14.28	14.28	13.66	13.75
5386	NASDAQ	VOXX	Mon, Aug 5, 2013	13.76	14.29	13.70	14.28
5385	NASDAQ	VOXX	Fri, Aug 2, 2013	13.63	13.79	13.55	13.65
5384	NASDAQ	VOXX	Thu, Aug 1, 2013	13.67	13.77	13.46	13.71
5383	NASDAQ	VOXX	Wed, Jul 31, 2013	13.61	13.84	13.43	13.55
5382	NASDAQ	VOXX	Tue, Jul 30, 2013	13.70	13.90	13.49	13.54
5381	NASDAQ	VOXX	Mon, Jul 29, 2013	13.58	13.64	13.46	13.58
5380	NASDAQ	VOXX	Fri, Jul 26, 2013	13.47	13.62	13.42	13.58
5379	NASDAQ	VOXX	Thu, Jul 25, 2013	13.71	13.71	13.50	13.60
5378	NASDAQ	VOXX	Wed, Jul 24, 2013	14.11	14.28	13.63	13.77
5377	NASDAQ	VOXX	Tue, Jul 23, 2013	14.27	14.32	14.05	14.06
5376	NASDAQ	VOXX	Mon, Jul 22, 2013	14.42	14.47	14.07	14.34
5375	NASDAQ	VOXX	Fri, Jul 19, 2013	14.43	14.55	14.29	14.48
5374	NASDAQ	VOXX	Thu, Jul 18, 2013	14.50	14.58	14.25	14.44
5373	NASDAQ	VOXX	Wed, Jul 17, 2013	14.61	14.64	14.28	14.41
5372	NASDAQ	VOXX	Tue, Jul 16, 2013	14.77	15.00	14.11	14.57
5371	NASDAQ	VOXX	Mon, Jul 15, 2013	14.40	15.00	14.24	15.00
5370	NASDAQ	VOXX	Fri, Jul 12, 2013	13.61	14.37	13.48	14.21
5369	NASDAQ	VOXX	Thu, Jul 11, 2013	13.50	13.96	13.47	13.54
5368	NASDAQ	VOXX	Wed, Jul 10, 2013	12.90	13.39	12.90	13.20
5367	NASDAQ	VOXX	Tue, Jul 9, 2013	13.18	13.23	12.68	12.87
5366	NASDAQ	VOXX	Mon, Jul 8, 2013	13.00	13.33	12.89	13.06
5365	NASDAQ	VOXX	Fri, Jul 5, 2013	12.56	12.85	12.43	12.85
5364	NASDAQ	VOXX	Wed, Jul 3, 2013	11.91	12.44	11.91	12.34
5363	NASDAQ	VOXX	Tue, Jul 2, 2013	12.05	12.36	11.99	12.15
5362	NASDAQ	VOXX	Mon, Jul 1, 2013	12.37	12.37	12.00	12.07
5361	NASDAQ	VOXX	Fri, Jun 28, 2013	12.41	12.50	12.20	12.27
5360	NASDAQ	VOXX	Thu, Jun 27, 2013	12.19	12.67	12.14	12.43
5359	NASDAQ	VOXX	Wed, Jun 26, 2013	12.41	12.50	12.02	12.06
5358	NASDAQ	VOXX	Tue, Jun 25, 2013	11.75	12.65	11.67	12.26
5357	NASDAQ	VOXX	Mon, Jun 24, 2013	10.89	11.60	10.68	11.49
5356	NASDAQ	VOXX	Fri, Jun 21, 2013	11.40	11.42	10.98	11.08
5355	NASDAQ	VOXX	Thu, Jun 20, 2013	11.62	11.73	11.32	11.37
5354	NASDAQ	VOXX	Wed, Jun 19, 2013	11.86	11.90	11.64	11.80
5353	NASDAQ	VOXX	Tue, Jun 18, 2013	11.55	11.85	11.54	11.82
5352	NASDAQ	VOXX	Mon, Jun 17, 2013	11.55	11.63	11.37	11.56
5351	NASDAQ	VOXX	Fri, Jun 14, 2013	11.71	11.71	11.30	11.45
5350	NASDAQ	VOXX	Thu, Jun 13, 2013	11.32	11.75	11.18	11.73
5349	NASDAQ	VOXX	Wed, Jun 12, 2013	11.87	11.87	11.32	11.35
5348	NASDAQ	VOXX	Tue, Jun 11, 2013	11.73	11.91	11.48	11.80
5347	NASDAQ	VOXX	Mon, Jun 10, 2013	11.37	11.99	11.31	11.88
5346	NASDAQ	VOXX	Fri, Jun 7, 2013	11.09	11.39	10.93	11.35
5345	NASDAQ	VOXX	Thu, Jun 6, 2013	11.08	11.12	10.77	11.03
5344	NASDAQ	VOXX	Wed, Jun 5, 2013	11.24	11.24	10.77	11.11
5343	NASDAQ	VOXX	Tue, Jun 4, 2013	11.47	11.52	11.04	11.31
5342	NASDAQ	VOXX	Mon, Jun 3, 2013	11.20	11.49	10.75	11.47
5341	NASDAQ	VOXX	Fri, May 31, 2013	11.45	11.48	11.09	11.12
5340	NASDAQ	VOXX	Thu, May 30, 2013	11.49	11.64	11.43	11.49
5339	NASDAQ	VOXX	Wed, May 29, 2013	11.24	11.47	11.16	11.42
5338	NASDAQ	VOXX	Tue, May 28, 2013	11.03	11.48	11.03	11.27
5337	NASDAQ	VOXX	Fri, May 24, 2013	10.70	10.92	10.55	10.89
5336	NASDAQ	VOXX	Thu, May 23, 2013	10.46	10.94	10.34	10.75
5335	NASDAQ	VOXX	Wed, May 22, 2013	10.88	11.00	10.50	10.60
5334	NASDAQ	VOXX	Tue, May 21, 2013	10.72	10.93	10.58	10.89
5333	NASDAQ	VOXX	Mon, May 20, 2013	10.68	10.72	10.50	10.68
5332	NASDAQ	VOXX	Fri, May 17, 2013	10.25	10.68	10.25	10.68
5331	NASDAQ	VOXX	Thu, May 16, 2013	10.39	10.50	10.13	10.26
5330	NASDAQ	VOXX	Wed, May 15, 2013	11.00	11.19	10.10	10.46
5329	NASDAQ	VOXX	Tue, May 14, 2013	10.08	10.41	10.05	10.36
5328	NASDAQ	VOXX	Mon, May 13, 2013	9.97	10.05	9.76	10.05
5327	NASDAQ	VOXX	Fri, May 10, 2013	9.70	9.95	9.62	9.95
5326	NASDAQ	VOXX	Thu, May 9, 2013	9.59	9.70	9.54	9.68
5325	NASDAQ	VOXX	Wed, May 8, 2013	9.41	9.63	9.37	9.63
5324	NASDAQ	VOXX	Tue, May 7, 2013	9.50	9.50	9.29	9.41
5323	NASDAQ	VOXX	Mon, May 6, 2013	9.25	9.50	9.15	9.46
5322	NASDAQ	VOXX	Fri, May 3, 2013	9.18	9.28	9.18	9.25
5321	NASDAQ	VOXX	Thu, May 2, 2013	9.03	9.32	9.02	9.05
5320	NASDAQ	VOXX	Wed, May 1, 2013	9.51	9.51	8.91	8.95
5319	NASDAQ	VOXX	Tue, Apr 30, 2013	9.71	9.78	9.51	9.53
5318	NASDAQ	VOXX	Mon, Apr 29, 2013	9.70	9.85	9.61	9.68
5317	NASDAQ	VOXX	Fri, Apr 26, 2013	9.82	9.82	9.62	9.63
5316	NASDAQ	VOXX	Thu, Apr 25, 2013	9.73	9.94	9.71	9.83
5315	NASDAQ	VOXX	Wed, Apr 24, 2013	9.90	9.91	9.63	9.68
5314	NASDAQ	VOXX	Tue, Apr 23, 2013	9.96	9.98	9.78	9.90
5313	NASDAQ	VOXX	Mon, Apr 22, 2013	10.09	10.09	9.51	9.86
5312	NASDAQ	VOXX	Fri, Apr 19, 2013	9.85	10.15	9.80	10.09
5311	NASDAQ	VOXX	Thu, Apr 18, 2013	9.91	10.05	9.77	9.83
5310	NASDAQ	VOXX	Wed, Apr 17, 2013	10.32	10.39	9.81	9.86
5309	NASDAQ	VOXX	Tue, Apr 16, 2013	10.33	10.50	10.26	10.46
5308	NASDAQ	VOXX	Mon, Apr 15, 2013	10.46	10.50	10.16	10.28
5307	NASDAQ	VOXX	Fri, Apr 12, 2013	10.43	10.55	10.36	10.50
5306	NASDAQ	VOXX	Thu, Apr 11, 2013	10.36	10.63	10.28	10.50
5305	NASDAQ	VOXX	Wed, Apr 10, 2013	9.90	10.38	9.90	10.35
5304	NASDAQ	VOXX	Tue, Apr 9, 2013	10.22	10.44	9.80	9.89
5303	NASDAQ	VOXX	Mon, Apr 8, 2013	10.21	10.32	9.98	10.22
5302	NASDAQ	VOXX	Fri, Apr 5, 2013	9.61	10.26	9.60	10.17
5301	NASDAQ	VOXX	Thu, Apr 4, 2013	10.10	10.10	9.60	9.78
5300	NASDAQ	VOXX	Wed, Apr 3, 2013	10.30	10.30	10.01	10.08
5299	NASDAQ	VOXX	Tue, Apr 2, 2013	10.29	10.52	10.16	10.26
5298	NASDAQ	VOXX	Mon, Apr 1, 2013	10.73	10.81	10.05	10.22
5297	NASDAQ	VOXX	Thu, Mar 28, 2013	10.75	10.75	10.45	10.71
5296	NASDAQ	VOXX	Wed, Mar 27, 2013	10.59	10.79	10.50	10.70
5295	NASDAQ	VOXX	Tue, Mar 26, 2013	10.49	10.69	10.42	10.65
5294	NASDAQ	VOXX	Mon, Mar 25, 2013	10.31	10.43	10.25	10.40
5293	NASDAQ	VOXX	Fri, Mar 22, 2013	10.34	10.34	10.10	10.23
5292	NASDAQ	VOXX	Thu, Mar 21, 2013	10.61	10.70	10.34	10.36
5291	NASDAQ	VOXX	Wed, Mar 20, 2013	10.42	10.72	10.33	10.71
5290	NASDAQ	VOXX	Tue, Mar 19, 2013	10.16	10.35	10.15	10.27
5289	NASDAQ	VOXX	Mon, Mar 18, 2013	10.10	10.19	10.03	10.13
5288	NASDAQ	VOXX	Fri, Mar 15, 2013	10.69	10.69	10.15	10.20
5287	NASDAQ	VOXX	Thu, Mar 14, 2013	10.25	10.69	10.25	10.66
5286	NASDAQ	VOXX	Wed, Mar 13, 2013	10.13	10.31	10.08	10.19
5285	NASDAQ	VOXX	Tue, Mar 12, 2013	10.17	10.39	10.11	10.12
5284	NASDAQ	VOXX	Mon, Mar 11, 2013	10.22	10.23	10.06	10.20
5283	NASDAQ	VOXX	Fri, Mar 8, 2013	10.32	10.35	10.15	10.18
5282	NASDAQ	VOXX	Thu, Mar 7, 2013	10.18	10.28	10.10	10.23
5281	NASDAQ	VOXX	Wed, Mar 6, 2013	10.17	10.29	10.07	10.20
5280	NASDAQ	VOXX	Tue, Mar 5, 2013	10.04	10.31	10.03	10.13
5279	NASDAQ	VOXX	Mon, Mar 4, 2013	10.02	10.11	9.88	10.00
5278	NASDAQ	VOXX	Fri, Mar 1, 2013	9.91	10.12	9.80	10.02
5277	NASDAQ	VOXX	Thu, Feb 28, 2013	10.08	10.15	9.88	9.95
5276	NASDAQ	VOXX	Wed, Feb 27, 2013	9.94	10.25	9.94	10.08
5275	NASDAQ	VOXX	Tue, Feb 26, 2013	9.87	10.13	9.82	9.93
5274	NASDAQ	VOXX	Mon, Feb 25, 2013	10.30	10.30	9.71	9.80
5273	NASDAQ	VOXX	Fri, Feb 22, 2013	10.12	10.39	10.03	10.21
5272	NASDAQ	VOXX	Thu, Feb 21, 2013	10.00	10.15	9.97	10.04
5271	NASDAQ	VOXX	Wed, Feb 20, 2013	10.39	10.44	9.97	9.99
5270	NASDAQ	VOXX	Tue, Feb 19, 2013	10.45	10.45	10.26	10.35
5269	NASDAQ	VOXX	Fri, Feb 15, 2013	10.28	10.49	10.18	10.39
5268	NASDAQ	VOXX	Thu, Feb 14, 2013	10.01	10.34	10.00	10.22
5267	NASDAQ	VOXX	Wed, Feb 13, 2013	10.15	10.15	9.97	10.04
5266	NASDAQ	VOXX	Tue, Feb 12, 2013	9.99	10.24	9.97	10.11
5265	NASDAQ	VOXX	Mon, Feb 11, 2013	9.73	10.05	9.73	9.94
5264	NASDAQ	VOXX	Fri, Feb 8, 2013	9.88	9.92	9.66	9.72
5263	NASDAQ	VOXX	Thu, Feb 7, 2013	9.84	9.89	9.82	9.86
5262	NASDAQ	VOXX	Wed, Feb 6, 2013	9.90	9.91	9.76	9.81
5261	NASDAQ	VOXX	Tue, Feb 5, 2013	9.84	9.96	9.79	9.84
5260	NASDAQ	VOXX	Mon, Feb 4, 2013	9.89	9.99	9.61	9.70
5259	NASDAQ	VOXX	Fri, Feb 1, 2013	9.73	10.18	9.70	9.90
5258	NASDAQ	VOXX	Thu, Jan 31, 2013	9.65	9.83	9.52	9.66
5257	NASDAQ	VOXX	Wed, Jan 30, 2013	9.75	9.75	9.48	9.52
5256	NASDAQ	VOXX	Tue, Jan 29, 2013	9.71	9.98	9.60	9.69
5255	NASDAQ	VOXX	Mon, Jan 28, 2013	9.15	9.70	9.10	9.65
5254	NASDAQ	VOXX	Fri, Jan 25, 2013	9.19	9.30	9.02	9.10
5253	NASDAQ	VOXX	Thu, Jan 24, 2013	9.08	9.20	8.96	9.11
5252	NASDAQ	VOXX	Wed, Jan 23, 2013	9.16	9.22	9.10	9.10
5251	NASDAQ	VOXX	Tue, Jan 22, 2013	9.02	9.21	8.95	9.14
5250	NASDAQ	VOXX	Fri, Jan 18, 2013	8.86	9.03	8.85	8.98
5249	NASDAQ	VOXX	Thu, Jan 17, 2013	8.96	9.03	8.74	9.01
5248	NASDAQ	VOXX	Wed, Jan 16, 2013	9.14	9.15	8.88	8.89
5247	NASDAQ	VOXX	Tue, Jan 15, 2013	9.08	9.10	8.91	9.10
5246	NASDAQ	VOXX	Mon, Jan 14, 2013	9.13	9.24	8.97	9.09
5245	NASDAQ	VOXX	Fri, Jan 11, 2013	9.29	9.31	8.95	9.13
5244	NASDAQ	VOXX	Thu, Jan 10, 2013	9.15	9.47	8.91	9.26
5243	NASDAQ	VOXX	Wed, Jan 9, 2013	7.66	7.86	7.50	7.83
5242	NASDAQ	VOXX	Tue, Jan 8, 2013	7.53	7.66	7.49	7.58
5241	NASDAQ	VOXX	Mon, Jan 7, 2013	7.24	7.50	7.24	7.50
5240	NASDAQ	VOXX	Fri, Jan 4, 2013	7.09	7.32	7.01	7.22
5239	NASDAQ	VOXX	Thu, Jan 3, 2013	6.95	7.10	6.93	7.05
5238	NASDAQ	VOXX	Wed, Jan 2, 2013	6.95	6.96	6.78	6.92
5237	NASDAQ	VOXX	Mon, Dec 31, 2012	6.49	6.77	6.40	6.73
5236	NASDAQ	VOXX	Fri, Dec 28, 2012	6.52	6.64	6.50	6.54
5235	NASDAQ	VOXX	Thu, Dec 27, 2012	6.65	6.67	6.39	6.57
5234	NASDAQ	VOXX	Wed, Dec 26, 2012	6.60	6.80	6.60	6.62
5233	NASDAQ	VOXX	Mon, Dec 24, 2012	6.50	6.60	6.49	6.59
5232	NASDAQ	VOXX	Fri, Dec 21, 2012	6.49	6.49	6.36	6.48
5231	NASDAQ	VOXX	Thu, Dec 20, 2012	6.42	6.59	6.42	6.55
5230	NASDAQ	VOXX	Wed, Dec 19, 2012	6.48	6.55	6.25	6.40
5229	NASDAQ	VOXX	Tue, Dec 18, 2012	6.49	6.57	6.44	6.46
5228	NASDAQ	VOXX	Mon, Dec 17, 2012	6.46	6.52	6.41	6.46
5227	NASDAQ	VOXX	Fri, Dec 14, 2012	6.23	6.47	6.23	6.39
5226	NASDAQ	VOXX	Thu, Dec 13, 2012	6.45	6.50	6.21	6.25
5225	NASDAQ	VOXX	Wed, Dec 12, 2012	6.53	6.57	6.43	6.43
5224	NASDAQ	VOXX	Tue, Dec 11, 2012	6.61	6.65	6.46	6.54
5223	NASDAQ	VOXX	Mon, Dec 10, 2012	6.44	6.60	6.44	6.56
5222	NASDAQ	VOXX	Fri, Dec 7, 2012	6.50	6.55	6.33	6.44
5221	NASDAQ	VOXX	Thu, Dec 6, 2012	6.50	6.65	6.46	6.48
5220	NASDAQ	VOXX	Wed, Dec 5, 2012	6.63	6.66	6.50	6.53
5219	NASDAQ	VOXX	Tue, Dec 4, 2012	6.66	6.68	6.60	6.61
5218	NASDAQ	VOXX	Mon, Dec 3, 2012	6.75	6.85	6.62	6.68
5217	NASDAQ	VOXX	Fri, Nov 30, 2012	6.42	6.84	6.42	6.74
5216	NASDAQ	VOXX	Thu, Nov 29, 2012	6.39	6.40	6.30	6.40
5215	NASDAQ	VOXX	Wed, Nov 28, 2012	6.16	6.36	6.12	6.33
5214	NASDAQ	VOXX	Tue, Nov 27, 2012	6.15	6.27	6.11	6.17
5213	NASDAQ	VOXX	Mon, Nov 26, 2012	6.18	6.24	6.06	6.14
5212	NASDAQ	VOXX	Fri, Nov 23, 2012	5.99	6.18	5.95	6.18
5211	NASDAQ	VOXX	Wed, Nov 21, 2012	5.82	5.99	5.82	5.97
5210	NASDAQ	VOXX	Tue, Nov 20, 2012	5.70	5.85	5.70	5.81
5209	NASDAQ	VOXX	Mon, Nov 19, 2012	5.72	5.81	5.65	5.70
5208	NASDAQ	VOXX	Fri, Nov 16, 2012	5.65	5.82	5.63	5.66
5207	NASDAQ	VOXX	Thu, Nov 15, 2012	5.94	5.94	5.55	5.65
5206	NASDAQ	VOXX	Wed, Nov 14, 2012	6.03	6.05	5.90	5.92
5205	NASDAQ	VOXX	Tue, Nov 13, 2012	6.18	6.25	6.00	6.03
5204	NASDAQ	VOXX	Mon, Nov 12, 2012	6.32	6.37	6.19	6.19
5203	NASDAQ	VOXX	Fri, Nov 9, 2012	5.95	6.38	5.91	6.30
5202	NASDAQ	VOXX	Thu, Nov 8, 2012	6.02	6.17	5.88	5.90
5201	NASDAQ	VOXX	Wed, Nov 7, 2012	6.27	6.27	5.87	6.01
5200	NASDAQ	VOXX	Tue, Nov 6, 2012	6.38	6.42	6.26	6.33
5199	NASDAQ	VOXX	Mon, Nov 5, 2012	6.25	6.43	6.25	6.38
5198	NASDAQ	VOXX	Fri, Nov 2, 2012	6.24	6.29	6.17	6.27
5197	NASDAQ	VOXX	Thu, Nov 1, 2012	6.23	6.25	6.17	6.20
5196	NASDAQ	VOXX	Wed, Oct 31, 2012	6.17	6.30	6.17	6.22
5195	NASDAQ	VOXX	Fri, Oct 26, 2012	6.31	6.34	6.08	6.13
5194	NASDAQ	VOXX	Thu, Oct 25, 2012	6.48	6.57	6.25	6.29
5193	NASDAQ	VOXX	Wed, Oct 24, 2012	6.01	6.46	5.99	6.41
5192	NASDAQ	VOXX	Tue, Oct 23, 2012	6.20	6.27	5.91	6.00
5191	NASDAQ	VOXX	Mon, Oct 22, 2012	6.35	6.41	6.24	6.24
5190	NASDAQ	VOXX	Fri, Oct 19, 2012	6.51	6.56	6.30	6.30
5189	NASDAQ	VOXX	Thu, Oct 18, 2012	6.78	6.85	6.53	6.53
5188	NASDAQ	VOXX	Wed, Oct 17, 2012	7.00	7.00	6.77	6.81
5187	NASDAQ	VOXX	Tue, Oct 16, 2012	7.05	7.10	6.91	7.01
5186	NASDAQ	VOXX	Mon, Oct 15, 2012	6.90	7.10	6.85	7.03
5185	NASDAQ	VOXX	Fri, Oct 12, 2012	6.88	6.96	6.80	6.90
5184	NASDAQ	VOXX	Thu, Oct 11, 2012	7.00	7.14	6.57	6.87
5183	NASDAQ	VOXX	Wed, Oct 10, 2012	7.23	7.31	7.22	7.28
5182	NASDAQ	VOXX	Tue, Oct 9, 2012	7.30	7.34	7.19	7.23
5181	NASDAQ	VOXX	Mon, Oct 8, 2012	7.39	7.39	7.25	7.30
5180	NASDAQ	VOXX	Fri, Oct 5, 2012	7.61	7.77	7.32	7.40
5179	NASDAQ	VOXX	Thu, Oct 4, 2012	7.62	7.72	7.54	7.63
5178	NASDAQ	VOXX	Wed, Oct 3, 2012	7.40	7.69	7.37	7.61
5177	NASDAQ	VOXX	Tue, Oct 2, 2012	7.46	7.57	7.38	7.41
5176	NASDAQ	VOXX	Mon, Oct 1, 2012	7.50	7.50	7.28	7.45
5175	NASDAQ	VOXX	Fri, Sep 28, 2012	7.47	7.75	7.39	7.48
5174	NASDAQ	VOXX	Thu, Sep 27, 2012	7.48	7.56	7.39	7.52
5173	NASDAQ	VOXX	Wed, Sep 26, 2012	7.42	7.51	7.25	7.48
5172	NASDAQ	VOXX	Tue, Sep 25, 2012	7.60	7.64	7.34	7.39
5171	NASDAQ	VOXX	Mon, Sep 24, 2012	7.45	7.60	7.45	7.57
5170	NASDAQ	VOXX	Fri, Sep 21, 2012	7.43	7.54	7.33	7.50
5169	NASDAQ	VOXX	Thu, Sep 20, 2012	7.45	7.46	7.26	7.33
5168	NASDAQ	VOXX	Wed, Sep 19, 2012	7.57	7.58	7.48	7.50
5167	NASDAQ	VOXX	Tue, Sep 18, 2012	7.40	7.59	7.32	7.57
5166	NASDAQ	VOXX	Mon, Sep 17, 2012	7.75	7.76	7.32	7.38
5165	NASDAQ	VOXX	Fri, Sep 14, 2012	7.76	7.90	7.76	7.82
5164	NASDAQ	VOXX	Thu, Sep 13, 2012	7.57	7.90	7.55	7.69
5163	NASDAQ	VOXX	Wed, Sep 12, 2012	7.58	7.70	7.47	7.59
5162	NASDAQ	VOXX	Tue, Sep 11, 2012	7.50	7.61	7.46	7.58
5161	NASDAQ	VOXX	Mon, Sep 10, 2012	7.71	7.72	7.50	7.53
5160	NASDAQ	VOXX	Fri, Sep 7, 2012	7.60	7.87	7.55	7.74
5159	NASDAQ	VOXX	Thu, Sep 6, 2012	7.36	7.60	7.36	7.58
5158	NASDAQ	VOXX	Wed, Sep 5, 2012	7.44	7.48	7.30	7.33
5157	NASDAQ	VOXX	Tue, Sep 4, 2012	7.52	7.58	7.32	7.41
5156	NASDAQ	VOXX	Fri, Aug 31, 2012	7.44	7.53	7.33	7.50
5155	NASDAQ	VOXX	Thu, Aug 30, 2012	7.31	7.42	7.25	7.37
5154	NASDAQ	VOXX	Wed, Aug 29, 2012	7.42	7.45	7.26	7.33
5153	NASDAQ	VOXX	Tue, Aug 28, 2012	7.36	7.64	7.35	7.43
5152	NASDAQ	VOXX	Mon, Aug 27, 2012	7.33	7.42	7.25	7.34
5151	NASDAQ	VOXX	Fri, Aug 24, 2012	7.35	7.37	7.20	7.27
5150	NASDAQ	VOXX	Thu, Aug 23, 2012	7.35	7.42	7.30	7.38
5149	NASDAQ	VOXX	Wed, Aug 22, 2012	7.51	7.52	7.34	7.35
5148	NASDAQ	VOXX	Tue, Aug 21, 2012	7.68	7.75	7.44	7.49
5147	NASDAQ	VOXX	Mon, Aug 20, 2012	7.86	7.86	7.54	7.67
5146	NASDAQ	VOXX	Fri, Aug 17, 2012	7.50	7.90	7.50	7.85
5145	NASDAQ	VOXX	Thu, Aug 16, 2012	8.13	8.13	7.46	7.51
5144	NASDAQ	VOXX	Wed, Aug 15, 2012	8.02	8.04	7.80	7.82
5143	NASDAQ	VOXX	Tue, Aug 14, 2012	8.08	8.14	7.93	8.01
5142	NASDAQ	VOXX	Mon, Aug 13, 2012	7.93	8.10	7.81	7.96
5141	NASDAQ	VOXX	Fri, Aug 10, 2012	8.20	8.32	7.86	7.97
5140	NASDAQ	VOXX	Thu, Aug 9, 2012	7.68	8.35	7.66	8.19
5139	NASDAQ	VOXX	Wed, Aug 8, 2012	7.52	7.72	7.51	7.64
5138	NASDAQ	VOXX	Tue, Aug 7, 2012	7.53	7.82	7.44	7.59
5137	NASDAQ	VOXX	Mon, Aug 6, 2012	7.25	7.63	7.25	7.44
5136	NASDAQ	VOXX	Fri, Aug 3, 2012	7.20	7.44	7.20	7.23
5135	NASDAQ	VOXX	Thu, Aug 2, 2012	7.51	7.58	7.10	7.10
5134	NASDAQ	VOXX	Wed, Aug 1, 2012	7.54	7.81	7.46	7.58
5133	NASDAQ	VOXX	Tue, Jul 31, 2012	7.37	7.55	7.31	7.49
5132	NASDAQ	VOXX	Mon, Jul 30, 2012	7.70	7.77	7.38	7.39
5131	NASDAQ	VOXX	Fri, Jul 27, 2012	7.57	7.70	7.39	7.67
5130	NASDAQ	VOXX	Thu, Jul 26, 2012	7.63	7.75	7.32	7.56
5129	NASDAQ	VOXX	Wed, Jul 25, 2012	7.64	7.76	7.54	7.55
5128	NASDAQ	VOXX	Tue, Jul 24, 2012	7.86	7.96	7.53	7.58
5127	NASDAQ	VOXX	Mon, Jul 23, 2012	7.91	8.03	7.76	7.86
5126	NASDAQ	VOXX	Fri, Jul 20, 2012	8.09	8.30	8.00	8.05
5125	NASDAQ	VOXX	Thu, Jul 19, 2012	7.96	8.19	7.86	8.15
5124	NASDAQ	VOXX	Wed, Jul 18, 2012	7.79	7.96	7.75	7.93
5123	NASDAQ	VOXX	Tue, Jul 17, 2012	7.90	7.99	7.68	7.82
5122	NASDAQ	VOXX	Mon, Jul 16, 2012	7.96	8.11	7.83	7.88
5121	NASDAQ	VOXX	Fri, Jul 13, 2012	7.92	8.07	7.72	8.01
5120	NASDAQ	VOXX	Thu, Jul 12, 2012	7.91	8.18	7.80	7.94
5119	NASDAQ	VOXX	Wed, Jul 11, 2012	8.24	8.45	7.99	8.04
5118	NASDAQ	VOXX	Tue, Jul 10, 2012	9.43	9.87	9.37	9.77
5117	NASDAQ	VOXX	Mon, Jul 9, 2012	9.56	9.72	9.29	9.46
5116	NASDAQ	VOXX	Fri, Jul 6, 2012	9.48	9.63	9.42	9.62
5115	NASDAQ	VOXX	Thu, Jul 5, 2012	9.19	9.70	9.15	9.56
5114	NASDAQ	VOXX	Tue, Jul 3, 2012	9.00	9.25	8.90	9.19
5113	NASDAQ	VOXX	Mon, Jul 2, 2012	9.29	9.29	8.94	9.04
5112	NASDAQ	VOXX	Fri, Jun 29, 2012	9.15	9.42	9.01	9.32
5111	NASDAQ	VOXX	Thu, Jun 28, 2012	8.95	8.98	8.46	8.97
5110	NASDAQ	VOXX	Wed, Jun 27, 2012	9.00	9.09	8.83	9.03
5109	NASDAQ	VOXX	Tue, Jun 26, 2012	9.15	9.25	8.90	9.05
5108	NASDAQ	VOXX	Mon, Jun 25, 2012	9.22	9.23	9.02	9.16
5107	NASDAQ	VOXX	Fri, Jun 22, 2012	9.25	9.34	9.15	9.29
5106	NASDAQ	VOXX	Thu, Jun 21, 2012	9.30	9.37	9.12	9.16
5105	NASDAQ	VOXX	Wed, Jun 20, 2012	9.35	9.40	9.01	9.27
5104	NASDAQ	VOXX	Tue, Jun 19, 2012	9.25	9.44	9.17	9.32
5103	NASDAQ	VOXX	Mon, Jun 18, 2012	9.28	9.46	9.19	9.24
5102	NASDAQ	VOXX	Fri, Jun 15, 2012	9.56	9.69	9.32	9.40
5101	NASDAQ	VOXX	Thu, Jun 14, 2012	9.73	9.79	9.39	9.57
5100	NASDAQ	VOXX	Wed, Jun 13, 2012	9.86	9.96	9.64	9.69
5099	NASDAQ	VOXX	Tue, Jun 12, 2012	9.75	10.09	9.63	9.89
5098	NASDAQ	VOXX	Mon, Jun 11, 2012	9.51	10.15	9.46	9.75
5097	NASDAQ	VOXX	Fri, Jun 8, 2012	8.90	9.49	8.87	9.36
5096	NASDAQ	VOXX	Thu, Jun 7, 2012	9.28	9.43	8.86	8.94
5095	NASDAQ	VOXX	Wed, Jun 6, 2012	9.20	9.31	9.16	9.20
5094	NASDAQ	VOXX	Tue, Jun 5, 2012	9.17	9.23	9.01	9.15
5093	NASDAQ	VOXX	Mon, Jun 4, 2012	9.56	9.99	9.21	9.24
5092	NASDAQ	VOXX	Fri, Jun 1, 2012	9.66	11.61	9.40	9.56
5091	NASDAQ	VOXX	Thu, May 31, 2012	10.23	10.39	9.75	9.86
5090	NASDAQ	VOXX	Wed, May 30, 2012	10.73	10.73	10.12	10.19
5089	NASDAQ	VOXX	Tue, May 29, 2012	10.67	11.11	10.63	10.83
5088	NASDAQ	VOXX	Fri, May 25, 2012	10.86	10.93	10.44	10.63
5087	NASDAQ	VOXX	Thu, May 24, 2012	10.98	11.02	10.59	10.89
5086	NASDAQ	VOXX	Wed, May 23, 2012	11.61	11.65	10.80	10.99
5085	NASDAQ	VOXX	Tue, May 22, 2012	11.64	11.89	11.56	11.70
5084	NASDAQ	VOXX	Mon, May 21, 2012	12.05	12.14	11.65	11.71
5083	NASDAQ	VOXX	Fri, May 18, 2012	12.75	12.94	11.97	12.03
5082	NASDAQ	VOXX	Thu, May 17, 2012	13.60	13.70	12.84	12.90
5081	NASDAQ	VOXX	Wed, May 16, 2012	14.00	14.08	13.34	13.61
5080	NASDAQ	VOXX	Tue, May 15, 2012	13.07	14.00	11.89	13.94
5079	NASDAQ	VOXX	Mon, May 14, 2012	11.86	11.92	11.41	11.72
5078	NASDAQ	VOXX	Fri, May 11, 2012	12.28	12.47	12.00	12.03
5077	NASDAQ	VOXX	Thu, May 10, 2012	12.28	12.66	12.17	12.42
5076	NASDAQ	VOXX	Wed, May 9, 2012	12.13	12.32	12.13	12.20
5075	NASDAQ	VOXX	Tue, May 8, 2012	12.50	12.61	12.29	12.31
5074	NASDAQ	VOXX	Mon, May 7, 2012	12.18	12.79	12.10	12.62
5073	NASDAQ	VOXX	Fri, May 4, 2012	12.30	12.37	12.15	12.18
5072	NASDAQ	VOXX	Thu, May 3, 2012	12.40	12.50	12.20	12.37
5071	NASDAQ	VOXX	Wed, May 2, 2012	12.40	12.42	12.03	12.38
5070	NASDAQ	VOXX	Tue, May 1, 2012	12.76	12.87	12.43	12.45
5069	NASDAQ	VOXX	Mon, Apr 30, 2012	13.15	13.15	12.63	12.69
5068	NASDAQ	VOXX	Fri, Apr 27, 2012	12.95	13.15	12.75	13.15
5067	NASDAQ	VOXX	Thu, Apr 26, 2012	12.86	13.17	12.74	12.94
5066	NASDAQ	VOXX	Wed, Apr 25, 2012	12.91	13.03	12.72	12.95
5065	NASDAQ	VOXX	Tue, Apr 24, 2012	12.76	12.92	12.63	12.73
5064	NASDAQ	VOXX	Mon, Apr 23, 2012	12.71	12.98	12.71	12.81
5063	NASDAQ	VOXX	Fri, Apr 20, 2012	13.28	13.28	12.99	13.05
5062	NASDAQ	VOXX	Thu, Apr 19, 2012	13.02	13.26	12.88	13.06
5061	NASDAQ	VOXX	Wed, Apr 18, 2012	13.25	13.45	12.99	13.02
5060	NASDAQ	VOXX	Tue, Apr 17, 2012	13.27	13.47	13.18	13.38
5059	NASDAQ	VOXX	Mon, Apr 16, 2012	13.33	13.33	13.03	13.16
5058	NASDAQ	VOXX	Fri, Apr 13, 2012	13.00	13.22	13.00	13.21
5057	NASDAQ	VOXX	Thu, Apr 12, 2012	13.12	13.24	12.97	13.11
5056	NASDAQ	VOXX	Wed, Apr 11, 2012	12.84	12.99	12.72	12.98
5055	NASDAQ	VOXX	Tue, Apr 10, 2012	12.74	12.80	12.65	12.69
5054	NASDAQ	VOXX	Mon, Apr 9, 2012	12.79	12.94	12.66	12.75
5053	NASDAQ	VOXX	Thu, Apr 5, 2012	12.84	13.04	12.64	13.02
5052	NASDAQ	VOXX	Wed, Apr 4, 2012	13.63	13.63	12.42	12.94
5051	NASDAQ	VOXX	Tue, Apr 3, 2012	13.36	14.00	13.30	13.77
5050	NASDAQ	VOXX	Mon, Apr 2, 2012	13.53	13.55	13.20	13.43
5049	NASDAQ	VOXX	Fri, Mar 30, 2012	13.83	13.83	13.17	13.56
5048	NASDAQ	VOXX	Thu, Mar 29, 2012	13.58	13.82	13.43	13.69
5047	NASDAQ	VOXX	Wed, Mar 28, 2012	13.67	13.83	13.43	13.75
5046	NASDAQ	VOXX	Tue, Mar 27, 2012	14.00	14.25	13.58	13.69
5045	NASDAQ	VOXX	Mon, Mar 26, 2012	14.03	14.03	13.60	13.95
5044	NASDAQ	VOXX	Fri, Mar 23, 2012	13.71	14.07	13.40	13.85
5043	NASDAQ	VOXX	Thu, Mar 22, 2012	13.58	13.70	13.30	13.63
5042	NASDAQ	VOXX	Wed, Mar 21, 2012	13.36	13.71	13.34	13.70
5041	NASDAQ	VOXX	Tue, Mar 20, 2012	13.45	13.65	13.23	13.33
5040	NASDAQ	VOXX	Mon, Mar 19, 2012	13.21	13.89	13.18	13.56
5039	NASDAQ	VOXX	Fri, Mar 16, 2012	13.46	13.52	13.05	13.15
5038	NASDAQ	VOXX	Thu, Mar 15, 2012	13.60	13.67	13.24	13.45
5037	NASDAQ	VOXX	Wed, Mar 14, 2012	13.43	13.85	13.36	13.59
5036	NASDAQ	VOXX	Tue, Mar 13, 2012	13.27	13.43	13.00	13.42
5035	NASDAQ	VOXX	Mon, Mar 12, 2012	13.05	13.38	13.03	13.15
5034	NASDAQ	VOXX	Fri, Mar 9, 2012	12.86	13.33	12.85	12.99
5033	NASDAQ	VOXX	Thu, Mar 8, 2012	12.73	12.96	12.36	12.84
5032	NASDAQ	VOXX	Wed, Mar 7, 2012	12.41	12.62	12.09	12.56
5031	NASDAQ	VOXX	Tue, Mar 6, 2012	12.50	12.68	11.88	12.38
5030	NASDAQ	VOXX	Mon, Mar 5, 2012	12.57	13.14	12.51	12.66
5029	NASDAQ	VOXX	Fri, Mar 2, 2012	12.96	13.17	12.50	12.66
5028	NASDAQ	VOXX	Thu, Mar 1, 2012	12.81	13.24	12.81	12.96
5027	NASDAQ	VOXX	Wed, Feb 29, 2012	13.06	13.06	12.42	12.79
5026	NASDAQ	VOXX	Tue, Feb 28, 2012	13.57	13.62	12.94	13.06
5025	NASDAQ	VOXX	Mon, Feb 27, 2012	13.55	13.77	12.97	13.50
5024	NASDAQ	VOXX	Fri, Feb 24, 2012	13.88	13.90	13.60	13.64
5023	NASDAQ	VOXX	Thu, Feb 23, 2012	13.81	13.95	13.68	13.83
5022	NASDAQ	VOXX	Wed, Feb 22, 2012	14.20	14.25	13.68	13.81
5021	NASDAQ	VOXX	Tue, Feb 21, 2012	14.35	14.39	14.04	14.20
5020	NASDAQ	VOXX	Fri, Feb 17, 2012	14.33	14.56	13.97	14.29
5019	NASDAQ	VOXX	Thu, Feb 16, 2012	13.77	14.27	13.52	14.19
5018	NASDAQ	VOXX	Wed, Feb 15, 2012	14.25	14.56	13.54	13.69
5017	NASDAQ	VOXX	Tue, Feb 14, 2012	14.14	14.20	13.95	14.12
5016	NASDAQ	VOXX	Mon, Feb 13, 2012	14.01	14.35	13.95	14.14
5015	NASDAQ	VOXX	Fri, Feb 10, 2012	12.81	13.96	12.66	13.89
5014	NASDAQ	VOXX	Thu, Feb 9, 2012	12.91	13.01	12.81	12.93
5013	NASDAQ	VOXX	Wed, Feb 8, 2012	12.93	13.25	12.69	12.85
5012	NASDAQ	VOXX	Tue, Feb 7, 2012	12.77	13.05	12.65	12.94
5011	NASDAQ	VOXX	Mon, Feb 6, 2012	12.73	12.82	12.50	12.73
5010	NASDAQ	VOXX	Fri, Feb 3, 2012	12.71	12.90	12.61	12.76
5009	NASDAQ	VOXX	Thu, Feb 2, 2012	12.80	12.80	12.06	12.40
5008	NASDAQ	VOXX	Wed, Feb 1, 2012	12.81	13.10	12.76	12.81
5007	NASDAQ	VOXX	Tue, Jan 31, 2012	12.77	13.00	12.61	12.72
5006	NASDAQ	VOXX	Mon, Jan 30, 2012	12.79	12.89	12.47	12.63
5005	NASDAQ	VOXX	Fri, Jan 27, 2012	12.81	13.00	12.64	12.91
5004	NASDAQ	VOXX	Thu, Jan 26, 2012	13.38	13.38	12.75	12.95
5003	NASDAQ	VOXX	Wed, Jan 25, 2012	13.05	13.50	12.98	13.24
5002	NASDAQ	VOXX	Tue, Jan 24, 2012	12.81	13.03	12.68	13.00
5001	NASDAQ	VOXX	Mon, Jan 23, 2012	12.75	13.11	12.61	12.84
5000	NASDAQ	VOXX	Fri, Jan 20, 2012	12.10	12.75	12.09	12.60
4999	NASDAQ	VOXX	Thu, Jan 19, 2012	12.45	12.68	11.80	12.12
4998	NASDAQ	VOXX	Wed, Jan 18, 2012	11.94	12.35	11.76	12.34
4997	NASDAQ	VOXX	Tue, Jan 17, 2012	11.25	11.97	11.10	11.89
4996	NASDAQ	VOXX	Fri, Jan 13, 2012	11.15	11.19	10.91	11.06
4995	NASDAQ	VOXX	Thu, Jan 12, 2012	11.13	11.38	11.00	11.26
4994	NASDAQ	VOXX	Wed, Jan 11, 2012	10.94	11.20	10.80	11.09
4993	NASDAQ	VOXX	Tue, Jan 10, 2012	11.15	12.18	10.41	10.89
4992	NASDAQ	VOXX	Mon, Jan 9, 2012	9.10	9.39	8.83	9.03
4991	NASDAQ	VOXX	Fri, Jan 6, 2012	8.79	9.00	8.79	8.92
4990	NASDAQ	VOXX	Thu, Jan 5, 2012	8.73	8.99	8.71	8.75
4989	NASDAQ	VOXX	Wed, Jan 4, 2012	8.84	8.92	8.62	8.82
4988	NASDAQ	VOXX	Tue, Jan 3, 2012	8.72	9.00	8.55	8.90
4987	NASDAQ	VOXX	Fri, Dec 30, 2011	8.67	8.80	8.41	8.45
4986	NASDAQ	VOXX	Thu, Dec 29, 2011	8.72	8.74	8.62	8.70
4985	NASDAQ	VOXX	Wed, Dec 28, 2011	8.72	8.75	8.55	8.71
4984	NASDAQ	VOXX	Tue, Dec 27, 2011	8.57	8.93	8.43	8.72
4983	NASDAQ	VOXX	Fri, Dec 23, 2011	8.00	8.62	7.96	8.58
4982	NASDAQ	VOXX	Thu, Dec 22, 2011	7.90	8.00	7.81	8.00
4981	NASDAQ	VOXX	Wed, Dec 21, 2011	7.75	7.90	7.53	7.86
4980	NASDAQ	VOXX	Tue, Dec 20, 2011	7.72	7.88	7.58	7.75
4979	NASDAQ	VOXX	Mon, Dec 19, 2011	7.73	7.90	7.48	7.50
4978	NASDAQ	VOXX	Fri, Dec 16, 2011	7.45	7.85	7.45	7.68
4977	NASDAQ	VOXX	Thu, Dec 15, 2011	7.42	7.50	7.19	7.38
4976	NASDAQ	VOXX	Wed, Dec 14, 2011	7.20	7.50	7.20	7.26
4975	NASDAQ	VOXX	Tue, Dec 13, 2011	7.62	7.73	7.15	7.30
4974	NASDAQ	VOXX	Mon, Dec 12, 2011	7.23	7.57	7.20	7.56
4973	NASDAQ	VOXX	Fri, Dec 9, 2011	7.06	7.42	6.70	7.36
4972	NASDAQ	VOXX	Thu, Dec 8, 2011	7.41	7.41	7.03	7.03
4971	NASDAQ	VOXX	Wed, Dec 7, 2011	7.22	7.55	7.03	7.55
4970	NASDAQ	VOXX	Tue, Dec 6, 2011	7.24	7.39	7.04	7.30
4969	NASDAQ	VOXX	Mon, Dec 5, 2011	7.38	7.38	7.14	7.23
4968	NASDAQ	VOXX	Fri, Dec 2, 2011	7.07	7.30	6.98	7.22
4967	NASDAQ	VOXX	Thu, Dec 1, 2011	7.19	7.19	6.88	6.96
4966	NASDAQ	VOXX	Wed, Nov 30, 2011	6.95	7.25	6.71	7.24
4965	NASDAQ	VOXX	Tue, Nov 29, 2011	6.63	6.82	6.54	6.61
4964	NASDAQ	VOXX	Mon, Nov 28, 2011	6.79	6.87	6.57	6.61
4963	NASDAQ	VOXX	Fri, Nov 25, 2011	6.63	6.82	6.55	6.55
4962	NASDAQ	VOXX	Wed, Nov 23, 2011	6.87	6.96	6.61	6.66
4961	NASDAQ	VOXX	Tue, Nov 22, 2011	6.88	7.09	6.84	6.97
4960	NASDAQ	VOXX	Mon, Nov 21, 2011	6.89	7.06	6.79	6.81
4959	NASDAQ	VOXX	Fri, Nov 18, 2011	6.98	7.17	6.95	7.07
4958	NASDAQ	VOXX	Thu, Nov 17, 2011	6.94	7.14	6.91	6.95
4957	NASDAQ	VOXX	Wed, Nov 16, 2011	6.94	7.11	6.94	6.95
4956	NASDAQ	VOXX	Tue, Nov 15, 2011	6.96	7.18	6.90	7.05
4955	NASDAQ	VOXX	Mon, Nov 14, 2011	7.29	7.33	6.87	7.01
4954	NASDAQ	VOXX	Fri, Nov 11, 2011	7.17	7.36	7.02	7.33
4953	NASDAQ	VOXX	Thu, Nov 10, 2011	7.08	7.44	6.85	7.10
4952	NASDAQ	VOXX	Wed, Nov 9, 2011	7.20	7.28	6.87	6.95
4951	NASDAQ	VOXX	Tue, Nov 8, 2011	7.17	7.42	7.00	7.39
4950	NASDAQ	VOXX	Mon, Nov 7, 2011	7.07	7.07	6.86	7.04
4949	NASDAQ	VOXX	Fri, Nov 4, 2011	7.16	7.19	6.92	7.07
4948	NASDAQ	VOXX	Thu, Nov 3, 2011	7.14	7.25	6.85	7.24
4947	NASDAQ	VOXX	Wed, Nov 2, 2011	6.88	7.07	6.78	7.06
4946	NASDAQ	VOXX	Tue, Nov 1, 2011	6.82	7.22	6.70	6.76
4945	NASDAQ	VOXX	Mon, Oct 31, 2011	7.17	7.39	7.10	7.11
4944	NASDAQ	VOXX	Fri, Oct 28, 2011	7.42	7.42	6.88	7.31
4943	NASDAQ	VOXX	Thu, Oct 27, 2011	7.01	7.55	6.80	7.49
4942	NASDAQ	VOXX	Wed, Oct 26, 2011	6.39	6.83	6.27	6.77
4941	NASDAQ	VOXX	Tue, Oct 25, 2011	6.42	6.46	6.21	6.30
4940	NASDAQ	VOXX	Mon, Oct 24, 2011	6.18	6.52	6.15	6.49
4939	NASDAQ	VOXX	Fri, Oct 21, 2011	6.23	6.23	6.00	6.15
4938	NASDAQ	VOXX	Thu, Oct 20, 2011	6.20	6.20	5.94	6.10
4937	NASDAQ	VOXX	Wed, Oct 19, 2011	6.40	6.40	6.12	6.21
4936	NASDAQ	VOXX	Tue, Oct 18, 2011	6.11	6.47	5.98	6.42
4935	NASDAQ	VOXX	Mon, Oct 17, 2011	6.01	6.25	5.85	6.08
4934	NASDAQ	VOXX	Fri, Oct 14, 2011	6.01	6.08	5.91	6.04
4933	NASDAQ	VOXX	Thu, Oct 13, 2011	5.86	5.98	5.77	5.95
4932	NASDAQ	VOXX	Wed, Oct 12, 2011	6.04	6.04	5.89	5.92
4931	NASDAQ	VOXX	Tue, Oct 11, 2011	5.92	5.99	5.83	5.94
4930	NASDAQ	VOXX	Mon, Oct 10, 2011	5.81	6.00	5.76	6.00
4929	NASDAQ	VOXX	Fri, Oct 7, 2011	5.62	5.79	5.47	5.65
4928	NASDAQ	VOXX	Thu, Oct 6, 2011	5.60	5.62	5.50	5.59
4927	NASDAQ	VOXX	Wed, Oct 5, 2011	5.21	5.65	5.13	5.53
4926	NASDAQ	VOXX	Tue, Oct 4, 2011	4.80	5.23	4.69	5.19
4925	NASDAQ	VOXX	Mon, Oct 3, 2011	5.42	5.55	4.85	4.88
4924	NASDAQ	VOXX	Fri, Sep 30, 2011	5.48	5.55	5.37	5.49
4923	NASDAQ	VOXX	Thu, Sep 29, 2011	5.60	5.82	5.45	5.61
4922	NASDAQ	VOXX	Wed, Sep 28, 2011	5.72	5.72	5.43	5.44
4921	NASDAQ	VOXX	Tue, Sep 27, 2011	5.75	5.75	5.65	5.75
4920	NASDAQ	VOXX	Mon, Sep 26, 2011	5.66	5.72	5.46	5.69
4919	NASDAQ	VOXX	Fri, Sep 23, 2011	5.50	5.65	5.45	5.61
4918	NASDAQ	VOXX	Thu, Sep 22, 2011	5.45	5.58	5.36	5.50
4917	NASDAQ	VOXX	Wed, Sep 21, 2011	5.96	6.04	5.60	5.67
4916	NASDAQ	VOXX	Tue, Sep 20, 2011	6.20	6.21	5.95	5.95
4915	NASDAQ	VOXX	Mon, Sep 19, 2011	6.19	6.33	6.04	6.16
4914	NASDAQ	VOXX	Fri, Sep 16, 2011	6.10	6.42	6.05	6.34
4913	NASDAQ	VOXX	Thu, Sep 15, 2011	6.42	6.42	5.96	6.04
4912	NASDAQ	VOXX	Wed, Sep 14, 2011	6.17	6.46	6.12	6.36
4911	NASDAQ	VOXX	Tue, Sep 13, 2011	6.04	6.26	6.00	6.09
4910	NASDAQ	VOXX	Mon, Sep 12, 2011	6.00	6.12	5.92	6.03
4909	NASDAQ	VOXX	Fri, Sep 9, 2011	6.23	6.25	6.00	6.08
4908	NASDAQ	VOXX	Thu, Sep 8, 2011	6.28	6.39	5.98	6.34
4907	NASDAQ	VOXX	Wed, Sep 7, 2011	6.18	6.37	6.06	6.36
4906	NASDAQ	VOXX	Tue, Sep 6, 2011	5.73	6.10	5.66	6.06
4905	NASDAQ	VOXX	Fri, Sep 2, 2011	6.01	6.11	5.82	5.89
4904	NASDAQ	VOXX	Thu, Sep 1, 2011	6.41	6.41	6.05	6.11
4903	NASDAQ	VOXX	Wed, Aug 31, 2011	6.37	6.59	6.22	6.41
4902	NASDAQ	VOXX	Tue, Aug 30, 2011	6.40	6.47	6.13	6.31
4901	NASDAQ	VOXX	Mon, Aug 29, 2011	6.21	6.48	6.18	6.48
4900	NASDAQ	VOXX	Fri, Aug 26, 2011	6.00	6.23	5.96	6.15
4899	NASDAQ	VOXX	Thu, Aug 25, 2011	6.20	6.21	5.97	6.05
4898	NASDAQ	VOXX	Wed, Aug 24, 2011	5.93	6.26	5.93	6.22
4897	NASDAQ	VOXX	Tue, Aug 23, 2011	5.72	5.98	5.72	5.96
4896	NASDAQ	VOXX	Mon, Aug 22, 2011	5.94	6.00	5.65	5.72
4895	NASDAQ	VOXX	Fri, Aug 19, 2011	5.66	5.97	5.66	5.82
4894	NASDAQ	VOXX	Thu, Aug 18, 2011	6.00	6.23	5.72	5.74
4893	NASDAQ	VOXX	Wed, Aug 17, 2011	6.28	6.41	5.93	6.21
4892	NASDAQ	VOXX	Tue, Aug 16, 2011	6.31	6.36	6.00	6.21
4891	NASDAQ	VOXX	Mon, Aug 15, 2011	6.48	6.62	6.30	6.42
4890	NASDAQ	VOXX	Fri, Aug 12, 2011	6.30	6.55	6.11	6.42
4889	NASDAQ	VOXX	Thu, Aug 11, 2011	5.98	6.33	5.98	6.24
4888	NASDAQ	VOXX	Wed, Aug 10, 2011	6.27	6.27	5.79	5.86
4887	NASDAQ	VOXX	Tue, Aug 9, 2011	6.35	6.67	5.80	6.43
4886	NASDAQ	VOXX	Mon, Aug 8, 2011	6.98	7.14	5.85	6.12
4885	NASDAQ	VOXX	Fri, Aug 5, 2011	7.44	7.63	7.10	7.15
4884	NASDAQ	VOXX	Thu, Aug 4, 2011	7.48	7.59	7.35	7.35
4883	NASDAQ	VOXX	Wed, Aug 3, 2011	7.39	7.70	7.32	7.59
4882	NASDAQ	VOXX	Tue, Aug 2, 2011	7.64	7.75	7.35	7.36
4881	NASDAQ	VOXX	Mon, Aug 1, 2011	7.35	7.68	7.19	7.68
4880	NASDAQ	VOXX	Fri, Jul 29, 2011	7.22	7.42	7.12	7.19
4879	NASDAQ	VOXX	Thu, Jul 28, 2011	7.46	7.67	7.27	7.28
4878	NASDAQ	VOXX	Wed, Jul 27, 2011	7.65	7.75	7.34	7.37
4877	NASDAQ	VOXX	Tue, Jul 26, 2011	7.52	7.74	7.51	7.67
4876	NASDAQ	VOXX	Mon, Jul 25, 2011	7.63	7.71	7.41	7.48
4875	NASDAQ	VOXX	Fri, Jul 22, 2011	7.67	7.77	7.51	7.67
4874	NASDAQ	VOXX	Thu, Jul 21, 2011	7.70	7.78	7.60	7.65
4873	NASDAQ	VOXX	Wed, Jul 20, 2011	7.71	7.95	7.61	7.64
4872	NASDAQ	VOXX	Tue, Jul 19, 2011	7.64	7.82	7.46	7.64
4871	NASDAQ	VOXX	Mon, Jul 18, 2011	7.58	7.68	7.28	7.56
4870	NASDAQ	VOXX	Fri, Jul 15, 2011	7.61	7.70	7.52	7.57
4869	NASDAQ	VOXX	Thu, Jul 14, 2011	7.59	7.82	7.41	7.56
4868	NASDAQ	VOXX	Wed, Jul 13, 2011	7.36	7.85	7.36	7.57
4867	NASDAQ	VOXX	Tue, Jul 12, 2011	7.50	7.80	7.22	7.29
4866	NASDAQ	VOXX	Mon, Jul 11, 2011	7.62	7.70	7.38	7.38
4865	NASDAQ	VOXX	Fri, Jul 8, 2011	7.62	7.72	7.54	7.65
4864	NASDAQ	VOXX	Thu, Jul 7, 2011	7.68	7.80	7.65	7.74
4863	NASDAQ	VOXX	Wed, Jul 6, 2011	7.53	7.66	7.45	7.60
4862	NASDAQ	VOXX	Tue, Jul 5, 2011	7.50	7.60	7.39	7.56
4861	NASDAQ	VOXX	Fri, Jul 1, 2011	7.45	7.66	7.45	7.51
4860	NASDAQ	VOXX	Thu, Jun 30, 2011	7.59	7.74	7.45	7.56
4859	NASDAQ	VOXX	Wed, Jun 29, 2011	7.68	7.68	7.53	7.54
4858	NASDAQ	VOXX	Tue, Jun 28, 2011	7.58	7.65	7.52	7.63
4857	NASDAQ	VOXX	Mon, Jun 27, 2011	7.75	7.77	7.36	7.57
4856	NASDAQ	VOXX	Fri, Jun 24, 2011	7.44	7.55	7.25	7.35
4855	NASDAQ	VOXX	Thu, Jun 23, 2011	7.22	7.47	7.15	7.42
4854	NASDAQ	VOXX	Wed, Jun 22, 2011	7.20	7.35	7.20	7.31
4853	NASDAQ	VOXX	Tue, Jun 21, 2011	7.27	7.34	7.17	7.22
4852	NASDAQ	VOXX	Mon, Jun 20, 2011	7.02	7.22	7.02	7.18
4851	NASDAQ	VOXX	Fri, Jun 17, 2011	7.16	7.43	7.00	7.04
4850	NASDAQ	VOXX	Thu, Jun 16, 2011	7.07	7.27	7.07	7.09
4849	NASDAQ	VOXX	Wed, Jun 15, 2011	7.17	7.23	6.92	7.07
4848	NASDAQ	VOXX	Tue, Jun 14, 2011	6.97	7.30	6.97	7.27
4847	NASDAQ	VOXX	Mon, Jun 13, 2011	7.11	7.14	6.78	6.90
4846	NASDAQ	VOXX	Fri, Jun 10, 2011	7.20	7.30	7.06	7.08
4845	NASDAQ	VOXX	Thu, Jun 9, 2011	7.40	7.47	7.21	7.22
4844	NASDAQ	VOXX	Wed, Jun 8, 2011	7.40	7.45	7.27	7.34
4843	NASDAQ	VOXX	Tue, Jun 7, 2011	7.49	7.66	7.41	7.43
4842	NASDAQ	VOXX	Mon, Jun 6, 2011	7.47	7.60	7.40	7.41
4841	NASDAQ	VOXX	Fri, Jun 3, 2011	7.43	7.58	7.43	7.48
4840	NASDAQ	VOXX	Thu, Jun 2, 2011	7.46	7.64	7.46	7.56
4839	NASDAQ	VOXX	Wed, Jun 1, 2011	7.61	7.67	7.40	7.42
4838	NASDAQ	VOXX	Tue, May 31, 2011	7.73	7.83	7.58	7.61
4837	NASDAQ	VOXX	Fri, May 27, 2011	7.62	7.73	7.55	7.68
4836	NASDAQ	VOXX	Thu, May 26, 2011	7.44	7.65	7.44	7.60
4835	NASDAQ	VOXX	Wed, May 25, 2011	7.45	7.63	7.41	7.50
4834	NASDAQ	VOXX	Tue, May 24, 2011	7.30	7.53	7.30	7.44
4833	NASDAQ	VOXX	Mon, May 23, 2011	7.22	7.34	7.16	7.25
4832	NASDAQ	VOXX	Fri, May 20, 2011	7.45	7.64	7.16	7.35
4831	NASDAQ	VOXX	Thu, May 19, 2011	7.77	7.98	7.42	7.50
4830	NASDAQ	VOXX	Wed, May 18, 2011	7.46	7.86	7.46	7.70
4829	NASDAQ	VOXX	Tue, May 17, 2011	7.35	8.17	7.29	7.41
4828	NASDAQ	VOXX	Mon, May 16, 2011	7.20	7.29	7.14	7.19
4827	NASDAQ	VOXX	Fri, May 13, 2011	7.52	7.61	7.18	7.24
4826	NASDAQ	VOXX	Thu, May 12, 2011	7.21	7.51	7.21	7.51
4825	NASDAQ	VOXX	Wed, May 11, 2011	7.49	7.49	7.14	7.25
4824	NASDAQ	VOXX	Tue, May 10, 2011	7.25	7.65	7.19	7.50
4823	NASDAQ	VOXX	Mon, May 9, 2011	7.08	7.25	7.08	7.23
4822	NASDAQ	VOXX	Fri, May 6, 2011	7.14	7.20	7.05	7.10
4821	NASDAQ	VOXX	Thu, May 5, 2011	7.07	7.27	7.03	7.03
4820	NASDAQ	VOXX	Wed, May 4, 2011	7.15	7.19	7.04	7.07
4819	NASDAQ	VOXX	Tue, May 3, 2011	7.20	7.23	7.07	7.16
4818	NASDAQ	VOXX	Mon, May 2, 2011	7.39	7.39	7.20	7.23
4817	NASDAQ	VOXX	Fri, Apr 29, 2011	7.42	7.49	7.31	7.38
4816	NASDAQ	VOXX	Thu, Apr 28, 2011	7.38	7.40	7.23	7.38
4815	NASDAQ	VOXX	Wed, Apr 27, 2011	7.30	7.43	7.15	7.40
4814	NASDAQ	VOXX	Tue, Apr 26, 2011	7.35	7.48	7.27	7.30
4813	NASDAQ	VOXX	Mon, Apr 25, 2011	7.27	7.43	7.18	7.30
4812	NASDAQ	VOXX	Thu, Apr 21, 2011	7.44	7.44	7.23	7.27
4811	NASDAQ	VOXX	Wed, Apr 20, 2011	7.56	7.56	7.21	7.43
4810	NASDAQ	VOXX	Tue, Apr 19, 2011	7.34	7.49	7.32	7.43
4809	NASDAQ	VOXX	Mon, Apr 18, 2011	7.48	7.80	7.24	7.28
4808	NASDAQ	VOXX	Fri, Apr 15, 2011	7.52	7.53	7.45	7.49
4807	NASDAQ	VOXX	Thu, Apr 14, 2011	7.19	7.54	7.16	7.54
4806	NASDAQ	VOXX	Wed, Apr 13, 2011	7.31	7.49	7.12	7.26
4805	NASDAQ	VOXX	Tue, Apr 12, 2011	7.33	7.40	7.22	7.23
4804	NASDAQ	VOXX	Mon, Apr 11, 2011	7.50	7.68	7.32	7.40
4803	NASDAQ	VOXX	Fri, Apr 8, 2011	7.70	7.74	7.50	7.51
4802	NASDAQ	VOXX	Thu, Apr 7, 2011	7.81	7.82	7.60	7.64
4801	NASDAQ	VOXX	Wed, Apr 6, 2011	7.90	7.95	7.69	7.77
4800	NASDAQ	VOXX	Tue, Apr 5, 2011	7.91	7.97	7.83	7.87
4799	NASDAQ	VOXX	Mon, Apr 4, 2011	7.89	7.98	7.84	7.90
4798	NASDAQ	VOXX	Fri, Apr 1, 2011	8.06	8.10	7.82	7.82
4797	NASDAQ	VOXX	Thu, Mar 31, 2011	8.16	8.16	7.93	8.00
4796	NASDAQ	VOXX	Wed, Mar 30, 2011	8.09	8.19	8.00	8.08
4795	NASDAQ	VOXX	Tue, Mar 29, 2011	7.98	8.11	7.95	8.08
4794	NASDAQ	VOXX	Mon, Mar 28, 2011	8.01	8.11	7.90	7.98
4793	NASDAQ	VOXX	Fri, Mar 25, 2011	8.06	8.19	7.95	7.96
4792	NASDAQ	VOXX	Thu, Mar 24, 2011	8.15	8.15	7.98	8.02
4791	NASDAQ	VOXX	Wed, Mar 23, 2011	8.02	8.13	7.95	8.11
4790	NASDAQ	VOXX	Tue, Mar 22, 2011	8.04	8.11	7.81	8.02
4789	NASDAQ	VOXX	Mon, Mar 21, 2011	7.80	8.03	7.74	8.01
4788	NASDAQ	VOXX	Fri, Mar 18, 2011	7.71	7.77	7.57	7.72
4787	NASDAQ	VOXX	Thu, Mar 17, 2011	7.78	7.79	7.58	7.63
4786	NASDAQ	VOXX	Wed, Mar 16, 2011	7.76	7.82	7.45	7.62
4785	NASDAQ	VOXX	Tue, Mar 15, 2011	7.51	7.79	7.50	7.77
4784	NASDAQ	VOXX	Mon, Mar 14, 2011	7.68	7.77	7.64	7.70
4783	NASDAQ	VOXX	Fri, Mar 11, 2011	7.74	7.83	7.63	7.75
4782	NASDAQ	VOXX	Thu, Mar 10, 2011	7.96	7.96	7.71	7.79
4781	NASDAQ	VOXX	Wed, Mar 9, 2011	8.02	8.03	7.93	8.01
4780	NASDAQ	VOXX	Tue, Mar 8, 2011	8.06	8.13	7.91	8.03
4779	NASDAQ	VOXX	Mon, Mar 7, 2011	8.17	8.17	7.80	8.05
4778	NASDAQ	VOXX	Fri, Mar 4, 2011	8.15	8.15	7.92	8.10
4777	NASDAQ	VOXX	Thu, Mar 3, 2011	8.20	8.35	8.13	8.16
4776	NASDAQ	VOXX	Wed, Mar 2, 2011	8.03	8.28	8.00	8.12
4775	NASDAQ	VOXX	Tue, Mar 1, 2011	8.34	8.34	8.05	8.05
4774	NASDAQ	VOXX	Mon, Feb 28, 2011	8.31	8.40	8.07	8.28
4773	NASDAQ	VOXX	Fri, Feb 25, 2011	8.07	8.26	8.07	8.25
4772	NASDAQ	VOXX	Thu, Feb 24, 2011	8.05	8.28	7.90	8.03
4771	NASDAQ	VOXX	Wed, Feb 23, 2011	8.22	8.22	8.03	8.06
4770	NASDAQ	VOXX	Tue, Feb 22, 2011	8.23	8.28	8.00	8.25
4769	NASDAQ	VOXX	Fri, Feb 18, 2011	8.29	8.35	8.20	8.26
4768	NASDAQ	VOXX	Thu, Feb 17, 2011	8.22	8.37	8.15	8.22
4767	NASDAQ	VOXX	Wed, Feb 16, 2011	8.21	8.37	8.12	8.18
4766	NASDAQ	VOXX	Tue, Feb 15, 2011	8.30	8.40	8.12	8.18
4765	NASDAQ	VOXX	Mon, Feb 14, 2011	8.60	8.69	8.26	8.33
4764	NASDAQ	VOXX	Fri, Feb 11, 2011	8.51	8.69	8.46	8.58
4763	NASDAQ	VOXX	Thu, Feb 10, 2011	8.50	8.57	8.40	8.51
4762	NASDAQ	VOXX	Wed, Feb 9, 2011	8.21	8.65	8.20	8.49
4761	NASDAQ	VOXX	Tue, Feb 8, 2011	8.16	8.40	8.05	8.18
4760	NASDAQ	VOXX	Mon, Feb 7, 2011	8.00	8.36	7.98	8.13
4759	NASDAQ	VOXX	Fri, Feb 4, 2011	8.11	8.20	7.63	7.70
4758	NASDAQ	VOXX	Thu, Feb 3, 2011	7.20	8.04	7.20	7.81
4757	NASDAQ	VOXX	Wed, Feb 2, 2011	7.20	7.33	7.18	7.21
4756	NASDAQ	VOXX	Tue, Feb 1, 2011	7.26	7.28	7.11	7.23
4755	NASDAQ	VOXX	Mon, Jan 31, 2011	7.19	7.40	7.13	7.18
4754	NASDAQ	VOXX	Fri, Jan 28, 2011	7.43	7.50	7.15	7.15
4753	NASDAQ	VOXX	Thu, Jan 27, 2011	7.47	7.68	7.42	7.42
4752	NASDAQ	VOXX	Wed, Jan 26, 2011	7.45	7.54	7.39	7.43
4751	NASDAQ	VOXX	Tue, Jan 25, 2011	7.35	7.53	7.30	7.41
4750	NASDAQ	VOXX	Mon, Jan 24, 2011	7.27	7.37	7.25	7.36
4749	NASDAQ	VOXX	Fri, Jan 21, 2011	7.34	7.48	7.21	7.22
4748	NASDAQ	VOXX	Thu, Jan 20, 2011	7.38	7.65	7.28	7.28
4747	NASDAQ	VOXX	Wed, Jan 19, 2011	7.61	7.64	7.38	7.39
4746	NASDAQ	VOXX	Tue, Jan 18, 2011	7.65	7.69	7.55	7.61
4745	NASDAQ	VOXX	Fri, Jan 14, 2011	7.61	7.70	7.50	7.65
4744	NASDAQ	VOXX	Thu, Jan 13, 2011	7.77	7.87	7.57	7.57
4743	NASDAQ	VOXX	Wed, Jan 12, 2011	7.91	8.01	7.74	7.80
4742	NASDAQ	VOXX	Tue, Jan 11, 2011	8.05	8.40	7.47	7.84
4741	NASDAQ	VOXX	Mon, Jan 10, 2011	8.04	8.29	7.96	8.08
4740	NASDAQ	VOXX	Fri, Jan 7, 2011	8.13	8.24	7.75	8.04
4739	NASDAQ	VOXX	Thu, Jan 6, 2011	8.53	8.53	8.10	8.15
4738	NASDAQ	VOXX	Wed, Jan 5, 2011	8.56	8.60	8.42	8.50
4737	NASDAQ	VOXX	Tue, Jan 4, 2011	8.71	8.84	8.45	8.56
4736	NASDAQ	VOXX	Mon, Jan 3, 2011	8.75	8.75	8.59	8.68
4735	NASDAQ	VOXX	Fri, Dec 31, 2010	8.78	8.90	8.62	8.63
4734	NASDAQ	VOXX	Thu, Dec 30, 2010	8.74	8.90	8.59	8.78
4733	NASDAQ	VOXX	Wed, Dec 29, 2010	8.86	8.93	8.68	8.74
4732	NASDAQ	VOXX	Tue, Dec 28, 2010	8.88	8.98	8.70	8.91
4731	NASDAQ	VOXX	Mon, Dec 27, 2010	8.73	8.90	8.73	8.85
4730	NASDAQ	VOXX	Thu, Dec 23, 2010	8.70	8.90	8.65	8.78
4729	NASDAQ	VOXX	Wed, Dec 22, 2010	8.59	8.78	8.59	8.70
4728	NASDAQ	VOXX	Tue, Dec 21, 2010	8.57	8.72	8.45	8.54
4727	NASDAQ	VOXX	Mon, Dec 20, 2010	8.62	8.76	8.37	8.45
4726	NASDAQ	VOXX	Fri, Dec 17, 2010	8.12	8.66	8.04	8.61
4725	NASDAQ	VOXX	Thu, Dec 16, 2010	7.94	8.20	7.80	8.09
4724	NASDAQ	VOXX	Wed, Dec 15, 2010	7.84	7.94	7.82	7.90
4723	NASDAQ	VOXX	Tue, Dec 14, 2010	7.74	7.86	7.70	7.82
4722	NASDAQ	VOXX	Mon, Dec 13, 2010	7.80	7.95	7.63	7.70
4721	NASDAQ	VOXX	Fri, Dec 10, 2010	7.53	7.77	7.41	7.77
4720	NASDAQ	VOXX	Thu, Dec 9, 2010	7.55	7.56	7.41	7.50
4719	NASDAQ	VOXX	Wed, Dec 8, 2010	7.43	7.55	7.30	7.48
4718	NASDAQ	VOXX	Tue, Dec 7, 2010	7.39	7.49	7.26	7.38
4717	NASDAQ	VOXX	Mon, Dec 6, 2010	7.16	7.33	7.10	7.31
4716	NASDAQ	VOXX	Fri, Dec 3, 2010	7.02	7.47	7.02	7.14
4715	NASDAQ	VOXX	Thu, Dec 2, 2010	7.00	7.09	6.89	7.09
4714	NASDAQ	VOXX	Wed, Dec 1, 2010	6.96	7.07	6.86	6.99
4713	NASDAQ	VOXX	Tue, Nov 30, 2010	6.79	6.95	6.73	6.85
4712	NASDAQ	VOXX	Mon, Nov 29, 2010	6.74	6.94	6.59	6.87
4711	NASDAQ	VOXX	Fri, Nov 26, 2010	6.76	6.84	6.63	6.80
4710	NASDAQ	VOXX	Wed, Nov 24, 2010	6.63	6.80	6.58	6.78
4709	NASDAQ	VOXX	Tue, Nov 23, 2010	6.58	6.61	6.47	6.57
4708	NASDAQ	VOXX	Mon, Nov 22, 2010	6.55	6.67	6.47	6.66
4707	NASDAQ	VOXX	Fri, Nov 19, 2010	6.81	6.81	6.52	6.58
4706	NASDAQ	VOXX	Thu, Nov 18, 2010	6.65	6.90	6.65	6.80
4705	NASDAQ	VOXX	Wed, Nov 17, 2010	6.60	6.66	6.52	6.58
4704	NASDAQ	VOXX	Tue, Nov 16, 2010	6.54	6.65	6.54	6.57
4703	NASDAQ	VOXX	Mon, Nov 15, 2010	6.51	6.60	6.51	6.56
4702	NASDAQ	VOXX	Fri, Nov 12, 2010	6.68	6.71	6.47	6.48
4701	NASDAQ	VOXX	Thu, Nov 11, 2010	6.60	6.81	6.56	6.74
4700	NASDAQ	VOXX	Wed, Nov 10, 2010	6.55	6.70	6.49	6.70
4699	NASDAQ	VOXX	Tue, Nov 9, 2010	6.54	6.57	6.47	6.53
4698	NASDAQ	VOXX	Mon, Nov 8, 2010	6.39	6.55	6.39	6.52
4697	NASDAQ	VOXX	Fri, Nov 5, 2010	6.43	6.47	6.38	6.46
4696	NASDAQ	VOXX	Thu, Nov 4, 2010	6.55	6.55	6.45	6.50
4695	NASDAQ	VOXX	Wed, Nov 3, 2010	6.56	6.56	6.40	6.41
4694	NASDAQ	VOXX	Tue, Nov 2, 2010	6.55	6.60	6.50	6.54
4693	NASDAQ	VOXX	Mon, Nov 1, 2010	6.48	6.60	6.44	6.46
4692	NASDAQ	VOXX	Fri, Oct 29, 2010	6.41	6.61	6.41	6.48
4691	NASDAQ	VOXX	Thu, Oct 28, 2010	6.50	6.53	6.41	6.41
4690	NASDAQ	VOXX	Wed, Oct 27, 2010	6.45	6.48	6.41	6.46
4689	NASDAQ	VOXX	Tue, Oct 26, 2010	6.39	6.54	6.38	6.49
4688	NASDAQ	VOXX	Mon, Oct 25, 2010	6.43	6.54	6.35	6.42
4687	NASDAQ	VOXX	Fri, Oct 22, 2010	6.43	6.54	6.30	6.37
4686	NASDAQ	VOXX	Thu, Oct 21, 2010	6.46	6.64	6.30	6.41
4685	NASDAQ	VOXX	Wed, Oct 20, 2010	6.38	6.53	6.35	6.40
4684	NASDAQ	VOXX	Tue, Oct 19, 2010	6.53	6.60	6.31	6.33
4683	NASDAQ	VOXX	Mon, Oct 18, 2010	6.66	6.70	6.58	6.62
4682	NASDAQ	VOXX	Fri, Oct 15, 2010	6.92	6.92	6.57	6.66
4681	NASDAQ	VOXX	Thu, Oct 14, 2010	6.93	6.97	6.65	6.81
4680	NASDAQ	VOXX	Wed, Oct 13, 2010	7.01	7.01	6.72	6.92
4679	NASDAQ	VOXX	Tue, Oct 12, 2010	6.86	7.02	6.84	6.98
4678	NASDAQ	VOXX	Mon, Oct 11, 2010	6.99	7.11	6.91	6.91
4677	NASDAQ	VOXX	Fri, Oct 8, 2010	6.83	7.08	6.77	7.02
4676	NASDAQ	VOXX	Thu, Oct 7, 2010	7.02	7.02	6.76	6.84
4675	NASDAQ	VOXX	Wed, Oct 6, 2010	6.99	6.99	6.82	6.97
4674	NASDAQ	VOXX	Tue, Oct 5, 2010	6.86	7.10	6.79	6.95
4673	NASDAQ	VOXX	Mon, Oct 4, 2010	6.81	6.95	6.73	6.78
4672	NASDAQ	VOXX	Fri, Oct 1, 2010	6.94	6.96	6.73	6.86
4671	NASDAQ	VOXX	Thu, Sep 30, 2010	7.09	7.10	6.81	6.84
4670	NASDAQ	VOXX	Wed, Sep 29, 2010	7.04	7.05	6.88	7.01
4669	NASDAQ	VOXX	Tue, Sep 28, 2010	7.07	7.11	6.86	7.09
4668	NASDAQ	VOXX	Mon, Sep 27, 2010	7.04	7.19	6.98	7.06
4667	NASDAQ	VOXX	Fri, Sep 24, 2010	7.08	7.24	7.03	7.20
4666	NASDAQ	VOXX	Thu, Sep 23, 2010	6.95	7.19	6.89	6.92
4665	NASDAQ	VOXX	Wed, Sep 22, 2010	7.10	7.19	6.52	7.02
4664	NASDAQ	VOXX	Tue, Sep 21, 2010	7.25	7.25	7.03	7.15
4663	NASDAQ	VOXX	Mon, Sep 20, 2010	7.01	7.33	7.01	7.25
4662	NASDAQ	VOXX	Fri, Sep 17, 2010	7.25	7.25	6.98	7.00
4661	NASDAQ	VOXX	Thu, Sep 16, 2010	7.51	7.51	7.20	7.23
4660	NASDAQ	VOXX	Wed, Sep 15, 2010	7.19	7.49	7.19	7.45
4659	NASDAQ	VOXX	Tue, Sep 14, 2010	7.15	7.34	6.95	7.20
4658	NASDAQ	VOXX	Mon, Sep 13, 2010	6.81	7.20	6.81	7.16
4657	NASDAQ	VOXX	Fri, Sep 10, 2010	6.75	6.80	6.62	6.72
4656	NASDAQ	VOXX	Thu, Sep 9, 2010	6.93	6.93	6.64	6.69
4655	NASDAQ	VOXX	Wed, Sep 8, 2010	6.70	7.03	6.68	6.80
4654	NASDAQ	VOXX	Tue, Sep 7, 2010	7.19	7.19	6.63	6.68
4653	NASDAQ	VOXX	Fri, Sep 3, 2010	7.22	7.25	6.94	7.21
4652	NASDAQ	VOXX	Thu, Sep 2, 2010	6.74	7.24	6.66	7.11
4651	NASDAQ	VOXX	Wed, Sep 1, 2010	6.38	6.82	6.33	6.77
4650	NASDAQ	VOXX	Tue, Aug 31, 2010	6.19	6.37	6.17	6.33
4649	NASDAQ	VOXX	Mon, Aug 30, 2010	6.44	6.46	6.21	6.21
4648	NASDAQ	VOXX	Fri, Aug 27, 2010	6.33	6.53	6.26	6.50
4647	NASDAQ	VOXX	Thu, Aug 26, 2010	6.42	6.53	6.21	6.22
4646	NASDAQ	VOXX	Wed, Aug 25, 2010	6.26	6.47	6.21	6.40
4645	NASDAQ	VOXX	Tue, Aug 24, 2010	6.22	6.46	6.20	6.31
4644	NASDAQ	VOXX	Mon, Aug 23, 2010	6.54	6.72	6.23	6.25
4643	NASDAQ	VOXX	Fri, Aug 20, 2010	6.40	6.65	6.30	6.43
4642	NASDAQ	VOXX	Thu, Aug 19, 2010	6.61	6.67	6.40	6.45
4641	NASDAQ	VOXX	Wed, Aug 18, 2010	6.66	6.78	6.52	6.67
4640	NASDAQ	VOXX	Tue, Aug 17, 2010	6.63	6.83	6.59	6.69
4639	NASDAQ	VOXX	Mon, Aug 16, 2010	6.50	6.61	6.45	6.52
4638	NASDAQ	VOXX	Fri, Aug 13, 2010	6.67	6.77	6.51	6.53
4637	NASDAQ	VOXX	Thu, Aug 12, 2010	6.53	6.86	6.53	6.72
4636	NASDAQ	VOXX	Wed, Aug 11, 2010	6.96	7.00	6.66	6.68
4635	NASDAQ	VOXX	Tue, Aug 10, 2010	7.20	7.29	7.10	7.15
4634	NASDAQ	VOXX	Mon, Aug 9, 2010	7.30	7.34	7.09	7.33
4633	NASDAQ	VOXX	Fri, Aug 6, 2010	7.00	7.29	6.90	7.26
4632	NASDAQ	VOXX	Thu, Aug 5, 2010	7.47	7.53	7.06	7.08
4631	NASDAQ	VOXX	Wed, Aug 4, 2010	7.73	7.94	7.51	7.57
4630	NASDAQ	VOXX	Tue, Aug 3, 2010	7.47	7.76	7.32	7.69
4629	NASDAQ	VOXX	Mon, Aug 2, 2010	7.62	7.71	7.48	7.53
4628	NASDAQ	VOXX	Fri, Jul 30, 2010	7.32	7.58	7.32	7.45
4627	NASDAQ	VOXX	Thu, Jul 29, 2010	7.52	7.56	7.31	7.49
4626	NASDAQ	VOXX	Wed, Jul 28, 2010	7.52	7.54	7.37	7.43
4625	NASDAQ	VOXX	Tue, Jul 27, 2010	7.61	7.72	7.41	7.53
4624	NASDAQ	VOXX	Mon, Jul 26, 2010	7.51	7.64	7.39	7.50
4623	NASDAQ	VOXX	Fri, Jul 23, 2010	7.26	7.63	7.18	7.50
4622	NASDAQ	VOXX	Thu, Jul 22, 2010	7.07	7.37	7.07	7.33
4621	NASDAQ	VOXX	Wed, Jul 21, 2010	7.03	7.10	6.70	6.91
4620	NASDAQ	VOXX	Tue, Jul 20, 2010	6.87	7.06	6.87	6.97
4619	NASDAQ	VOXX	Mon, Jul 19, 2010	7.13	7.13	6.82	7.00
4618	NASDAQ	VOXX	Fri, Jul 16, 2010	7.03	7.11	6.84	6.89
4617	NASDAQ	VOXX	Thu, Jul 15, 2010	7.26	7.26	7.00	7.13
4616	NASDAQ	VOXX	Wed, Jul 14, 2010	7.47	7.47	7.15	7.31
4615	NASDAQ	VOXX	Tue, Jul 13, 2010	7.18	7.63	7.10	7.54
4614	NASDAQ	VOXX	Mon, Jul 12, 2010	7.11	7.22	6.88	7.00
4613	NASDAQ	VOXX	Fri, Jul 9, 2010	7.26	7.29	7.07	7.15
4612	NASDAQ	VOXX	Thu, Jul 8, 2010	7.10	7.29	6.91	7.27
4611	NASDAQ	VOXX	Wed, Jul 7, 2010	6.65	7.02	6.56	6.96
4610	NASDAQ	VOXX	Tue, Jul 6, 2010	7.18	7.18	6.60	6.63
4609	NASDAQ	VOXX	Fri, Jul 2, 2010	7.22	7.22	6.92	6.99
4608	NASDAQ	VOXX	Thu, Jul 1, 2010	7.34	7.35	7.00	7.15
4607	NASDAQ	VOXX	Wed, Jun 30, 2010	7.40	7.63	7.29	7.35
4606	NASDAQ	VOXX	Tue, Jun 29, 2010	7.75	7.87	7.29	7.42
4605	NASDAQ	VOXX	Mon, Jun 28, 2010	7.99	8.17	7.91	7.94
4604	NASDAQ	VOXX	Fri, Jun 25, 2010	7.56	8.08	7.52	8.05
4603	NASDAQ	VOXX	Thu, Jun 24, 2010	7.50	7.63	7.50	7.50
4602	NASDAQ	VOXX	Wed, Jun 23, 2010	7.71	7.75	7.53	7.57
4601	NASDAQ	VOXX	Tue, Jun 22, 2010	7.77	8.01	7.61	7.70
4600	NASDAQ	VOXX	Mon, Jun 21, 2010	8.11	8.11	7.54	7.73
4599	NASDAQ	VOXX	Fri, Jun 18, 2010	7.99	7.99	7.61	7.89
4598	NASDAQ	VOXX	Thu, Jun 17, 2010	8.15	8.15	7.80	7.93
4597	NASDAQ	VOXX	Wed, Jun 16, 2010	8.00	8.15	8.00	8.08
4596	NASDAQ	VOXX	Tue, Jun 15, 2010	7.96	8.13	7.86	8.11
4595	NASDAQ	VOXX	Mon, Jun 14, 2010	7.98	8.19	7.78	7.86
4594	NASDAQ	VOXX	Fri, Jun 11, 2010	7.76	8.00	7.65	7.94
4593	NASDAQ	VOXX	Thu, Jun 10, 2010	7.67	7.87	7.56	7.85
4592	NASDAQ	VOXX	Wed, Jun 9, 2010	7.68	7.68	7.19	7.48
4591	NASDAQ	VOXX	Tue, Jun 8, 2010	8.15	8.20	7.50	7.53
4590	NASDAQ	VOXX	Mon, Jun 7, 2010	8.04	8.50	7.97	8.10
4589	NASDAQ	VOXX	Fri, Jun 4, 2010	8.28	8.58	7.99	8.04
4588	NASDAQ	VOXX	Thu, Jun 3, 2010	8.32	8.65	8.29	8.54
4587	NASDAQ	VOXX	Wed, Jun 2, 2010	8.18	8.55	8.02	8.31
4586	NASDAQ	VOXX	Tue, Jun 1, 2010	8.09	8.60	8.05	8.06
4585	NASDAQ	VOXX	Fri, May 28, 2010	8.31	8.42	8.04	8.17
4584	NASDAQ	VOXX	Thu, May 27, 2010	8.27	8.44	8.03	8.33
4583	NASDAQ	VOXX	Wed, May 26, 2010	8.26	8.41	7.97	7.99
4582	NASDAQ	VOXX	Tue, May 25, 2010	7.99	8.20	7.82	8.13
4581	NASDAQ	VOXX	Mon, May 24, 2010	8.36	8.53	8.00	8.06
4580	NASDAQ	VOXX	Fri, May 21, 2010	7.97	8.52	7.94	8.35
4579	NASDAQ	VOXX	Thu, May 20, 2010	8.50	8.71	8.04	8.21
4578	NASDAQ	VOXX	Wed, May 19, 2010	8.80	8.90	8.41	8.76
4577	NASDAQ	VOXX	Tue, May 18, 2010	9.52	9.52	8.81	8.88
4576	NASDAQ	VOXX	Mon, May 17, 2010	8.80	9.46	8.30	9.35
4575	NASDAQ	VOXX	Fri, May 14, 2010	8.79	8.90	8.34	8.66
4574	NASDAQ	VOXX	Thu, May 13, 2010	8.99	9.06	8.53	8.93
4573	NASDAQ	VOXX	Wed, May 12, 2010	8.37	9.11	8.30	9.00
4572	NASDAQ	VOXX	Tue, May 11, 2010	7.85	8.35	7.77	8.33
4571	NASDAQ	VOXX	Mon, May 10, 2010	7.93	8.05	7.64	7.99
4570	NASDAQ	VOXX	Fri, May 7, 2010	8.08	8.16	7.22	7.38
4569	NASDAQ	VOXX	Thu, May 6, 2010	8.60	8.82	7.90	8.05
4568	NASDAQ	VOXX	Wed, May 5, 2010	9.11	9.11	8.67	8.67
4567	NASDAQ	VOXX	Tue, May 4, 2010	8.95	9.17	8.80	9.11
4566	NASDAQ	VOXX	Mon, May 3, 2010	9.30	9.30	9.09	9.15
4565	NASDAQ	VOXX	Fri, Apr 30, 2010	9.59	9.67	9.31	9.31
4564	NASDAQ	VOXX	Thu, Apr 29, 2010	9.11	9.74	9.02	9.73
4563	NASDAQ	VOXX	Wed, Apr 28, 2010	8.78	9.11	8.59	8.98
4562	NASDAQ	VOXX	Tue, Apr 27, 2010	8.99	9.03	8.66	8.70
4561	NASDAQ	VOXX	Mon, Apr 26, 2010	9.08	9.37	9.06	9.09
4560	NASDAQ	VOXX	Fri, Apr 23, 2010	9.10	9.10	8.78	9.06
4559	NASDAQ	VOXX	Thu, Apr 22, 2010	8.20	9.12	8.20	9.08
4558	NASDAQ	VOXX	Wed, Apr 21, 2010	8.20	8.35	7.98	8.30
4557	NASDAQ	VOXX	Tue, Apr 20, 2010	8.07	8.15	8.03	8.14
4556	NASDAQ	VOXX	Mon, Apr 19, 2010	7.91	8.03	7.79	8.00
4555	NASDAQ	VOXX	Fri, Apr 16, 2010	8.26	8.33	7.91	7.94
4554	NASDAQ	VOXX	Thu, Apr 15, 2010	8.04	8.45	7.91	8.28
4553	NASDAQ	VOXX	Wed, Apr 14, 2010	8.00	8.07	7.89	8.07
4552	NASDAQ	VOXX	Tue, Apr 13, 2010	7.97	8.01	7.94	8.00
4551	NASDAQ	VOXX	Mon, Apr 12, 2010	7.92	8.25	7.88	7.94
4550	NASDAQ	VOXX	Fri, Apr 9, 2010	7.98	8.01	7.87	7.95
4549	NASDAQ	VOXX	Thu, Apr 8, 2010	7.90	8.02	7.80	7.97
4548	NASDAQ	VOXX	Wed, Apr 7, 2010	8.01	8.07	7.85	7.96
4547	NASDAQ	VOXX	Tue, Apr 6, 2010	7.95	8.14	7.95	8.11
4546	NASDAQ	VOXX	Mon, Apr 5, 2010	7.52	8.07	7.52	8.04
4545	NASDAQ	VOXX	Thu, Apr 1, 2010	7.84	7.97	7.38	7.46
4544	NASDAQ	VOXX	Wed, Mar 31, 2010	7.86	8.22	7.73	7.78
4543	NASDAQ	VOXX	Tue, Mar 30, 2010	7.73	7.98	7.73	7.93
4542	NASDAQ	VOXX	Mon, Mar 29, 2010	7.85	7.92	7.69	7.73
4541	NASDAQ	VOXX	Fri, Mar 26, 2010	7.74	7.97	7.70	7.84
4540	NASDAQ	VOXX	Thu, Mar 25, 2010	7.91	8.06	7.75	7.76
4539	NASDAQ	VOXX	Wed, Mar 24, 2010	8.01	8.03	7.85	7.86
4538	NASDAQ	VOXX	Tue, Mar 23, 2010	7.72	8.19	7.55	8.07
4537	NASDAQ	VOXX	Mon, Mar 22, 2010	7.56	7.74	7.40	7.74
4536	NASDAQ	VOXX	Fri, Mar 19, 2010	8.00	8.00	7.61	7.65
4535	NASDAQ	VOXX	Thu, Mar 18, 2010	7.90	8.10	7.75	7.99
4534	NASDAQ	VOXX	Wed, Mar 17, 2010	8.19	8.19	7.94	8.07
4533	NASDAQ	VOXX	Tue, Mar 16, 2010	8.15	8.15	7.92	8.15
4532	NASDAQ	VOXX	Mon, Mar 15, 2010	8.05	8.26	8.03	8.12
4531	NASDAQ	VOXX	Fri, Mar 12, 2010	8.25	8.31	8.05	8.10
4530	NASDAQ	VOXX	Thu, Mar 11, 2010	8.04	8.29	8.04	8.23
4529	NASDAQ	VOXX	Wed, Mar 10, 2010	7.80	8.15	7.74	8.12
4528	NASDAQ	VOXX	Tue, Mar 9, 2010	7.86	7.86	7.65	7.82
4527	NASDAQ	VOXX	Mon, Mar 8, 2010	8.10	8.10	7.80	7.94
4526	NASDAQ	VOXX	Fri, Mar 5, 2010	8.11	8.39	8.08	8.16
4525	NASDAQ	VOXX	Thu, Mar 4, 2010	8.05	8.08	7.93	8.08
4524	NASDAQ	VOXX	Wed, Mar 3, 2010	7.95	8.10	7.79	8.01
4523	NASDAQ	VOXX	Tue, Mar 2, 2010	7.57	7.96	7.11	7.95
4522	NASDAQ	VOXX	Mon, Mar 1, 2010	7.30	7.58	7.21	7.57
4521	NASDAQ	VOXX	Fri, Feb 26, 2010	7.40	7.40	7.16	7.22
4520	NASDAQ	VOXX	Thu, Feb 25, 2010	7.14	7.40	7.10	7.39
4519	NASDAQ	VOXX	Wed, Feb 24, 2010	7.52	7.59	7.21	7.27
4518	NASDAQ	VOXX	Tue, Feb 23, 2010	7.37	7.62	7.19	7.49
4517	NASDAQ	VOXX	Mon, Feb 22, 2010	7.47	7.47	7.27	7.37
4516	NASDAQ	VOXX	Fri, Feb 19, 2010	7.09	7.49	6.89	7.48
4515	NASDAQ	VOXX	Thu, Feb 18, 2010	7.38	7.44	7.06	7.10
4514	NASDAQ	VOXX	Wed, Feb 17, 2010	7.15	7.41	7.12	7.41
4513	NASDAQ	VOXX	Tue, Feb 16, 2010	6.94	7.16	6.92	7.13
4512	NASDAQ	VOXX	Fri, Feb 12, 2010	6.69	6.97	6.56	6.86
4511	NASDAQ	VOXX	Thu, Feb 11, 2010	6.56	6.81	6.48	6.81
4510	NASDAQ	VOXX	Wed, Feb 10, 2010	6.56	6.68	6.50	6.61
4509	NASDAQ	VOXX	Tue, Feb 9, 2010	6.64	6.70	6.49	6.60
4508	NASDAQ	VOXX	Mon, Feb 8, 2010	6.91	6.91	6.52	6.52
4507	NASDAQ	VOXX	Fri, Feb 5, 2010	6.50	6.99	6.44	6.95
4506	NASDAQ	VOXX	Thu, Feb 4, 2010	6.44	6.65	6.44	6.46
4505	NASDAQ	VOXX	Wed, Feb 3, 2010	6.47	6.58	6.47	6.50
4504	NASDAQ	VOXX	Tue, Feb 2, 2010	6.46	6.59	6.42	6.49
4503	NASDAQ	VOXX	Mon, Feb 1, 2010	6.69	6.74	6.40	6.44
4502	NASDAQ	VOXX	Fri, Jan 29, 2010	6.77	6.84	6.64	6.65
4501	NASDAQ	VOXX	Thu, Jan 28, 2010	6.85	6.89	6.52	6.75
4500	NASDAQ	VOXX	Wed, Jan 27, 2010	6.58	6.86	6.55	6.85
4499	NASDAQ	VOXX	Tue, Jan 26, 2010	6.54	6.86	6.51	6.61
4498	NASDAQ	VOXX	Mon, Jan 25, 2010	7.11	7.11	6.53	6.54
4497	NASDAQ	VOXX	Fri, Jan 22, 2010	7.00	7.04	6.80	7.03
4496	NASDAQ	VOXX	Thu, Jan 21, 2010	7.04	7.04	6.76	7.00
4495	NASDAQ	VOXX	Wed, Jan 20, 2010	6.76	7.04	6.51	7.00
4494	NASDAQ	VOXX	Tue, Jan 19, 2010	6.81	6.95	6.81	6.88
4493	NASDAQ	VOXX	Fri, Jan 15, 2010	7.10	7.10	6.78	6.81
4492	NASDAQ	VOXX	Thu, Jan 14, 2010	6.85	7.10	6.78	7.06
4491	NASDAQ	VOXX	Wed, Jan 13, 2010	7.13	7.21	6.79	6.91
4490	NASDAQ	VOXX	Tue, Jan 12, 2010	7.28	7.35	6.96	7.10
4489	NASDAQ	VOXX	Mon, Jan 11, 2010	7.12	7.75	7.02	7.46
4488	NASDAQ	VOXX	Fri, Jan 8, 2010	6.69	7.02	6.68	7.02
4487	NASDAQ	VOXX	Thu, Jan 7, 2010	6.72	6.89	6.55	6.71
4486	NASDAQ	VOXX	Wed, Jan 6, 2010	6.92	7.05	6.59	6.71
4485	NASDAQ	VOXX	Tue, Jan 5, 2010	7.36	7.36	6.90	6.96
4484	NASDAQ	VOXX	Mon, Jan 4, 2010	7.24	7.36	6.91	7.36
4483	NASDAQ	VOXX	Thu, Dec 31, 2009	7.10	7.25	7.03	7.09
4482	NASDAQ	VOXX	Wed, Dec 30, 2009	6.94	7.10	6.81	7.10
4481	NASDAQ	VOXX	Tue, Dec 29, 2009	7.08	7.18	7.00	7.08
4480	NASDAQ	VOXX	Mon, Dec 28, 2009	6.92	7.08	6.66	7.08
4479	NASDAQ	VOXX	Thu, Dec 24, 2009	6.95	7.09	6.80	7.08
4478	NASDAQ	VOXX	Wed, Dec 23, 2009	6.64	7.00	6.57	6.90
4477	NASDAQ	VOXX	Tue, Dec 22, 2009	6.61	6.67	6.46	6.59
4476	NASDAQ	VOXX	Mon, Dec 21, 2009	7.35	7.35	6.55	6.62
4475	NASDAQ	VOXX	Fri, Dec 18, 2009	6.54	7.39	6.44	7.39
4474	NASDAQ	VOXX	Thu, Dec 17, 2009	6.29	6.50	6.23	6.43
4473	NASDAQ	VOXX	Wed, Dec 16, 2009	6.40	6.40	6.07	6.38
4472	NASDAQ	VOXX	Tue, Dec 15, 2009	6.50	6.63	6.29	6.29
4471	NASDAQ	VOXX	Mon, Dec 14, 2009	6.68	6.68	6.50	6.51
4470	NASDAQ	VOXX	Fri, Dec 11, 2009	6.81	6.99	6.65	6.70
4469	NASDAQ	VOXX	Thu, Dec 10, 2009	7.09	7.17	6.59	6.77
4468	NASDAQ	VOXX	Wed, Dec 9, 2009	7.02	7.15	6.92	7.03
4467	NASDAQ	VOXX	Tue, Dec 8, 2009	6.94	7.28	6.91	7.00
4466	NASDAQ	VOXX	Mon, Dec 7, 2009	7.31	7.31	6.96	7.06
4465	NASDAQ	VOXX	Fri, Dec 4, 2009	7.20	7.33	6.98	7.31
4464	NASDAQ	VOXX	Thu, Dec 3, 2009	7.21	7.35	6.90	6.98
4463	NASDAQ	VOXX	Wed, Dec 2, 2009	7.06	7.25	7.06	7.18
4462	NASDAQ	VOXX	Tue, Dec 1, 2009	7.46	7.46	7.00	7.07
4461	NASDAQ	VOXX	Mon, Nov 30, 2009	6.45	7.41	6.28	7.37
4460	NASDAQ	VOXX	Fri, Nov 27, 2009	6.50	6.73	6.45	6.45
4459	NASDAQ	VOXX	Wed, Nov 25, 2009	7.15	7.34	6.82	6.82
4458	NASDAQ	VOXX	Tue, Nov 24, 2009	7.46	7.55	6.91	7.11
4457	NASDAQ	VOXX	Mon, Nov 23, 2009	7.14	7.69	7.14	7.43
4456	NASDAQ	VOXX	Fri, Nov 20, 2009	6.93	7.14	6.92	7.02
4455	NASDAQ	VOXX	Thu, Nov 19, 2009	7.64	7.64	6.95	7.00
4454	NASDAQ	VOXX	Wed, Nov 18, 2009	7.57	7.79	7.25	7.73
4453	NASDAQ	VOXX	Tue, Nov 17, 2009	7.52	7.70	7.47	7.59
4452	NASDAQ	VOXX	Mon, Nov 16, 2009	7.15	7.71	7.15	7.59
4451	NASDAQ	VOXX	Fri, Nov 13, 2009	6.82	7.30	6.82	7.01
4450	NASDAQ	VOXX	Thu, Nov 12, 2009	7.00	7.09	6.60	6.80
4449	NASDAQ	VOXX	Wed, Nov 11, 2009	7.38	7.38	6.99	7.13
4448	NASDAQ	VOXX	Tue, Nov 10, 2009	7.40	7.70	7.00	7.28
4447	NASDAQ	VOXX	Mon, Nov 9, 2009	7.27	7.50	7.20	7.50
4446	NASDAQ	VOXX	Fri, Nov 6, 2009	6.56	7.16	6.56	7.16
4445	NASDAQ	VOXX	Thu, Nov 5, 2009	6.31	6.65	6.31	6.62
4444	NASDAQ	VOXX	Wed, Nov 4, 2009	6.47	6.53	6.20	6.20
4443	NASDAQ	VOXX	Tue, Nov 3, 2009	6.29	6.53	6.16	6.43
4442	NASDAQ	VOXX	Mon, Nov 2, 2009	6.51	6.67	6.25	6.36
4441	NASDAQ	VOXX	Fri, Oct 30, 2009	6.46	6.66	6.10	6.46
4440	NASDAQ	VOXX	Thu, Oct 29, 2009	6.38	6.64	6.34	6.46
4439	NASDAQ	VOXX	Wed, Oct 28, 2009	6.72	6.98	6.06	6.29
4438	NASDAQ	VOXX	Tue, Oct 27, 2009	7.28	7.28	6.72	6.72
4437	NASDAQ	VOXX	Mon, Oct 26, 2009	7.17	7.34	6.77	7.02
4436	NASDAQ	VOXX	Fri, Oct 23, 2009	7.32	7.65	7.12	7.15
4435	NASDAQ	VOXX	Thu, Oct 22, 2009	7.39	7.39	7.02	7.26
4434	NASDAQ	VOXX	Wed, Oct 21, 2009	7.70	7.96	7.40	7.44
4433	NASDAQ	VOXX	Tue, Oct 20, 2009	7.94	7.97	7.77	7.78
4432	NASDAQ	VOXX	Mon, Oct 19, 2009	7.74	7.93	7.47	7.91
4431	NASDAQ	VOXX	Fri, Oct 16, 2009	7.62	7.81	7.48	7.66
4430	NASDAQ	VOXX	Thu, Oct 15, 2009	7.81	7.85	7.52	7.70
4429	NASDAQ	VOXX	Wed, Oct 14, 2009	7.68	7.95	7.50	7.90
4428	NASDAQ	VOXX	Tue, Oct 13, 2009	7.16	7.60	7.00	7.52
4427	NASDAQ	VOXX	Mon, Oct 12, 2009	6.97	7.41	6.94	7.16
4426	NASDAQ	VOXX	Fri, Oct 9, 2009	6.73	7.05	6.73	6.93
4425	NASDAQ	VOXX	Thu, Oct 8, 2009	6.67	7.06	6.55	6.72
4424	NASDAQ	VOXX	Wed, Oct 7, 2009	6.64	6.68	6.38	6.56
4423	NASDAQ	VOXX	Tue, Oct 6, 2009	6.33	6.51	6.30	6.51
4422	NASDAQ	VOXX	Mon, Oct 5, 2009	6.30	6.50	6.24	6.24
4421	NASDAQ	VOXX	Fri, Oct 2, 2009	6.19	6.51	6.17	6.24
4420	NASDAQ	VOXX	Thu, Oct 1, 2009	6.80	6.85	6.23	6.27
4419	NASDAQ	VOXX	Wed, Sep 30, 2009	7.32	7.39	6.85	6.85
4418	NASDAQ	VOXX	Tue, Sep 29, 2009	7.26	7.48	7.16	7.31
4417	NASDAQ	VOXX	Mon, Sep 28, 2009	7.10	7.30	6.94	7.30
4416	NASDAQ	VOXX	Fri, Sep 25, 2009	6.92	7.05	6.90	7.01
4415	NASDAQ	VOXX	Thu, Sep 24, 2009	7.11	7.31	6.85	6.88
4414	NASDAQ	VOXX	Wed, Sep 23, 2009	6.93	7.28	6.92	7.03
4413	NASDAQ	VOXX	Tue, Sep 22, 2009	7.27	7.45	6.92	6.93
4412	NASDAQ	VOXX	Mon, Sep 21, 2009	7.08	7.35	6.87	7.20
4411	NASDAQ	VOXX	Fri, Sep 18, 2009	6.63	7.23	6.50	7.22
4410	NASDAQ	VOXX	Thu, Sep 17, 2009	6.98	7.49	6.54	6.58
4409	NASDAQ	VOXX	Wed, Sep 16, 2009	6.84	7.02	6.64	6.98
4408	NASDAQ	VOXX	Tue, Sep 15, 2009	6.71	6.88	6.38	6.82
4407	NASDAQ	VOXX	Mon, Sep 14, 2009	6.29	6.97	6.26	6.71
4406	NASDAQ	VOXX	Fri, Sep 11, 2009	6.57	6.94	6.23	6.37
4405	NASDAQ	VOXX	Thu, Sep 10, 2009	6.59	6.98	6.23	6.54
4404	NASDAQ	VOXX	Wed, Sep 9, 2009	6.58	6.96	6.58	6.87
4403	NASDAQ	VOXX	Tue, Sep 8, 2009	6.19	6.73	6.09	6.56
4402	NASDAQ	VOXX	Fri, Sep 4, 2009	6.14	6.20	5.85	6.08
4401	NASDAQ	VOXX	Thu, Sep 3, 2009	6.27	6.34	5.89	6.12
4400	NASDAQ	VOXX	Wed, Sep 2, 2009	6.34	6.41	6.00	6.19
4399	NASDAQ	VOXX	Tue, Sep 1, 2009	6.98	7.49	6.08	6.34
4398	NASDAQ	VOXX	Mon, Aug 31, 2009	7.32	7.50	6.99	7.06
4397	NASDAQ	VOXX	Fri, Aug 28, 2009	7.82	7.85	7.15	7.41
4396	NASDAQ	VOXX	Thu, Aug 27, 2009	7.82	7.90	7.56	7.72
4395	NASDAQ	VOXX	Wed, Aug 26, 2009	7.71	7.96	7.62	7.80
4394	NASDAQ	VOXX	Tue, Aug 25, 2009	7.91	7.95	7.59	7.76
4393	NASDAQ	VOXX	Mon, Aug 24, 2009	7.97	7.99	7.72	7.86
4392	NASDAQ	VOXX	Fri, Aug 21, 2009	7.97	8.11	7.83	7.97
4391	NASDAQ	VOXX	Thu, Aug 20, 2009	7.62	7.82	7.40	7.79
4390	NASDAQ	VOXX	Wed, Aug 19, 2009	7.38	7.69	7.14	7.68
4389	NASDAQ	VOXX	Tue, Aug 18, 2009	7.22	7.66	7.02	7.53
4388	NASDAQ	VOXX	Mon, Aug 17, 2009	7.02	7.27	6.93	7.12
4387	NASDAQ	VOXX	Fri, Aug 14, 2009	7.45	7.45	7.05	7.26
4386	NASDAQ	VOXX	Thu, Aug 13, 2009	7.37	7.49	7.09	7.47
4385	NASDAQ	VOXX	Wed, Aug 12, 2009	7.25	7.52	7.14	7.27
4384	NASDAQ	VOXX	Tue, Aug 11, 2009	7.25	7.52	6.84	7.22
4383	NASDAQ	VOXX	Mon, Aug 10, 2009	7.31	7.65	7.18	7.34
4382	NASDAQ	VOXX	Fri, Aug 7, 2009	7.05	7.73	6.98	7.42
4381	NASDAQ	VOXX	Thu, Aug 6, 2009	7.08	7.19	6.85	6.85
4380	NASDAQ	VOXX	Wed, Aug 5, 2009	7.69	7.69	6.96	7.02
4379	NASDAQ	VOXX	Tue, Aug 4, 2009	7.61	7.84	7.36	7.66
4378	NASDAQ	VOXX	Mon, Aug 3, 2009	7.98	7.98	7.56	7.71
4377	NASDAQ	VOXX	Fri, Jul 31, 2009	7.74	7.92	7.46	7.89
4376	NASDAQ	VOXX	Thu, Jul 30, 2009	7.33	7.84	7.02	7.76
4375	NASDAQ	VOXX	Wed, Jul 29, 2009	7.28	7.48	6.94	7.14
4374	NASDAQ	VOXX	Tue, Jul 28, 2009	7.11	7.42	6.80	7.37
4373	NASDAQ	VOXX	Mon, Jul 27, 2009	7.61	7.68	7.07	7.22
4372	NASDAQ	VOXX	Fri, Jul 24, 2009	7.71	7.74	7.42	7.63
4371	NASDAQ	VOXX	Thu, Jul 23, 2009	7.45	7.87	7.31	7.79
4370	NASDAQ	VOXX	Wed, Jul 22, 2009	7.60	7.73	7.40	7.48
4369	NASDAQ	VOXX	Tue, Jul 21, 2009	8.05	8.07	7.72	7.84
4368	NASDAQ	VOXX	Mon, Jul 20, 2009	8.05	8.05	7.76	7.98
4367	NASDAQ	VOXX	Fri, Jul 17, 2009	7.95	8.00	7.87	7.95
4366	NASDAQ	VOXX	Thu, Jul 16, 2009	7.49	8.05	7.49	7.93
4365	NASDAQ	VOXX	Wed, Jul 15, 2009	7.27	7.54	7.22	7.54
4364	NASDAQ	VOXX	Tue, Jul 14, 2009	6.62	7.34	6.62	7.10
4363	NASDAQ	VOXX	Mon, Jul 13, 2009	6.43	6.78	6.13	6.61
4362	NASDAQ	VOXX	Fri, Jul 10, 2009	5.62	6.41	5.60	6.36
4361	NASDAQ	VOXX	Thu, Jul 9, 2009	6.15	6.21	5.65	5.65
4360	NASDAQ	VOXX	Wed, Jul 8, 2009	6.37	6.37	5.90	6.09
4359	NASDAQ	VOXX	Tue, Jul 7, 2009	6.27	6.75	6.27	6.29
4358	NASDAQ	VOXX	Mon, Jul 6, 2009	6.50	6.84	6.10	6.23
4357	NASDAQ	VOXX	Thu, Jul 2, 2009	6.60	6.87	6.36	6.57
4356	NASDAQ	VOXX	Wed, Jul 1, 2009	5.87	6.83	5.87	6.79
4355	NASDAQ	VOXX	Tue, Jun 30, 2009	6.34	6.50	5.84	5.86
4354	NASDAQ	VOXX	Mon, Jun 29, 2009	6.36	6.48	6.03	6.32
4353	NASDAQ	VOXX	Fri, Jun 26, 2009	5.64	6.35	5.61	6.34
4352	NASDAQ	VOXX	Thu, Jun 25, 2009	5.61	5.70	5.45	5.68
4351	NASDAQ	VOXX	Wed, Jun 24, 2009	5.65	5.79	5.38	5.67
4350	NASDAQ	VOXX	Tue, Jun 23, 2009	5.70	5.70	5.50	5.57
4349	NASDAQ	VOXX	Mon, Jun 22, 2009	6.15	6.29	5.63	5.64
4348	NASDAQ	VOXX	Fri, Jun 19, 2009	6.28	6.40	5.97	6.21
4347	NASDAQ	VOXX	Thu, Jun 18, 2009	6.09	6.39	5.88	6.09
4346	NASDAQ	VOXX	Wed, Jun 17, 2009	5.55	6.30	5.39	6.12
4345	NASDAQ	VOXX	Tue, Jun 16, 2009	5.70	5.78	5.55	5.55
4344	NASDAQ	VOXX	Mon, Jun 15, 2009	5.76	5.97	5.55	5.65
4343	NASDAQ	VOXX	Fri, Jun 12, 2009	5.85	5.97	5.60	5.97
4342	NASDAQ	VOXX	Thu, Jun 11, 2009	5.59	6.25	5.59	5.92
4341	NASDAQ	VOXX	Wed, Jun 10, 2009	5.99	6.06	5.25	5.58
4340	NASDAQ	VOXX	Tue, Jun 9, 2009	5.65	6.32	5.65	5.92
4339	NASDAQ	VOXX	Mon, Jun 8, 2009	5.93	6.04	5.51	5.61
4338	NASDAQ	VOXX	Fri, Jun 5, 2009	6.76	6.76	5.82	5.98
4337	NASDAQ	VOXX	Thu, Jun 4, 2009	6.54	6.68	6.03	6.66
4336	NASDAQ	VOXX	Wed, Jun 3, 2009	6.65	6.65	6.30	6.49
4335	NASDAQ	VOXX	Tue, Jun 2, 2009	6.38	6.73	6.25	6.73
4334	NASDAQ	VOXX	Mon, Jun 1, 2009	5.99	6.49	5.90	6.45
4333	NASDAQ	VOXX	Fri, May 29, 2009	5.89	5.92	5.40	5.82
4332	NASDAQ	VOXX	Thu, May 28, 2009	5.89	6.11	5.51	5.84
4331	NASDAQ	VOXX	Wed, May 27, 2009	6.35	6.44	5.77	5.81
4330	NASDAQ	VOXX	Tue, May 26, 2009	5.23	6.45	5.23	6.45
4329	NASDAQ	VOXX	Fri, May 22, 2009	5.43	5.78	5.30	5.31
4328	NASDAQ	VOXX	Thu, May 21, 2009	5.04	5.42	4.85	5.39
4327	NASDAQ	VOXX	Wed, May 20, 2009	5.84	5.84	5.09	5.14
4326	NASDAQ	VOXX	Tue, May 19, 2009	6.00	6.00	5.46	5.78
4325	NASDAQ	VOXX	Mon, May 18, 2009	5.24	5.98	5.24	5.93
4324	NASDAQ	VOXX	Fri, May 15, 2009	4.92	5.38	4.92	5.10
4323	NASDAQ	VOXX	Thu, May 14, 2009	4.71	5.30	4.65	4.94
4322	NASDAQ	VOXX	Wed, May 13, 2009	4.62	4.65	4.49	4.58
4321	NASDAQ	VOXX	Tue, May 12, 2009	5.07	5.11	4.65	4.75
4320	NASDAQ	VOXX	Mon, May 11, 2009	4.99	5.11	4.98	5.02
4319	NASDAQ	VOXX	Fri, May 8, 2009	5.15	5.34	4.91	5.15
4318	NASDAQ	VOXX	Thu, May 7, 2009	5.20	5.34	4.95	5.01
4317	NASDAQ	VOXX	Wed, May 6, 2009	5.21	5.30	4.90	5.10
4316	NASDAQ	VOXX	Tue, May 5, 2009	5.18	5.40	5.07	5.13
4315	NASDAQ	VOXX	Mon, May 4, 2009	5.32	5.50	4.95	5.25
4314	NASDAQ	VOXX	Fri, May 1, 2009	5.55	5.68	5.07	5.22
4313	NASDAQ	VOXX	Thu, Apr 30, 2009	5.69	5.97	5.53	5.56
4312	NASDAQ	VOXX	Wed, Apr 29, 2009	5.32	5.80	5.27	5.60
4311	NASDAQ	VOXX	Tue, Apr 28, 2009	4.92	5.30	4.72	5.26
4310	NASDAQ	VOXX	Mon, Apr 27, 2009	5.34	5.34	4.66	4.99
4309	NASDAQ	VOXX	Fri, Apr 24, 2009	4.87	5.35	4.80	5.15
4308	NASDAQ	VOXX	Thu, Apr 23, 2009	5.38	5.39	4.74	4.78
4307	NASDAQ	VOXX	Wed, Apr 22, 2009	5.21	5.97	5.18	5.36
4306	NASDAQ	VOXX	Tue, Apr 21, 2009	4.49	5.38	4.48	5.36
4305	NASDAQ	VOXX	Mon, Apr 20, 2009	5.07	5.19	4.57	4.60
4304	NASDAQ	VOXX	Fri, Apr 17, 2009	5.10	5.41	4.91	5.24
4303	NASDAQ	VOXX	Thu, Apr 16, 2009	4.58	5.08	4.58	5.08
4302	NASDAQ	VOXX	Wed, Apr 15, 2009	4.34	4.54	4.09	4.50
4301	NASDAQ	VOXX	Tue, Apr 14, 2009	4.71	4.82	4.37	4.42
4300	NASDAQ	VOXX	Mon, Apr 13, 2009	4.17	4.92	4.00	4.82
4299	NASDAQ	VOXX	Thu, Apr 9, 2009	3.86	4.27	3.65	4.27
4298	NASDAQ	VOXX	Wed, Apr 8, 2009	3.55	3.72	3.51	3.72
4297	NASDAQ	VOXX	Tue, Apr 7, 2009	3.84	4.12	3.50	3.52
4296	NASDAQ	VOXX	Mon, Apr 6, 2009	4.06	4.06	3.74	3.92
4295	NASDAQ	VOXX	Fri, Apr 3, 2009	3.97	4.20	3.71	4.17
4294	NASDAQ	VOXX	Thu, Apr 2, 2009	3.77	4.20	3.77	3.81
4293	NASDAQ	VOXX	Wed, Apr 1, 2009	3.31	3.68	3.23	3.62
4292	NASDAQ	VOXX	Tue, Mar 31, 2009	3.37	3.77	3.16	3.43
4291	NASDAQ	VOXX	Mon, Mar 30, 2009	3.61	3.61	3.24	3.30
4290	NASDAQ	VOXX	Fri, Mar 27, 2009	4.06	4.34	3.75	3.76
4289	NASDAQ	VOXX	Thu, Mar 26, 2009	3.46	4.21	3.43	4.20
4288	NASDAQ	VOXX	Wed, Mar 25, 2009	3.09	3.63	3.04	3.46
4287	NASDAQ	VOXX	Tue, Mar 24, 2009	3.27	3.34	3.04	3.06
4286	NASDAQ	VOXX	Mon, Mar 23, 2009	2.97	3.38	2.96	3.32
4285	NASDAQ	VOXX	Fri, Mar 20, 2009	2.89	2.94	2.75	2.84
4284	NASDAQ	VOXX	Thu, Mar 19, 2009	3.00	3.20	2.76	2.84
4283	NASDAQ	VOXX	Wed, Mar 18, 2009	2.67	2.94	2.56	2.94
4282	NASDAQ	VOXX	Tue, Mar 17, 2009	2.45	2.97	2.41	2.68
4281	NASDAQ	VOXX	Mon, Mar 16, 2009	2.55	2.79	2.42	2.46
4280	NASDAQ	VOXX	Fri, Mar 13, 2009	2.62	2.84	2.44	2.52
4279	NASDAQ	VOXX	Thu, Mar 12, 2009	2.35	2.69	2.34	2.62
4278	NASDAQ	VOXX	Wed, Mar 11, 2009	2.40	2.79	2.34	2.36
4277	NASDAQ	VOXX	Tue, Mar 10, 2009	2.18	2.45	2.10	2.40
4276	NASDAQ	VOXX	Mon, Mar 9, 2009	2.26	2.35	2.13	2.13
4275	NASDAQ	VOXX	Fri, Mar 6, 2009	2.19	2.34	2.14	2.32
4274	NASDAQ	VOXX	Thu, Mar 5, 2009	2.31	2.31	2.15	2.15
4273	NASDAQ	VOXX	Wed, Mar 4, 2009	2.40	2.73	2.24	2.41
4272	NASDAQ	VOXX	Tue, Mar 3, 2009	2.73	2.75	2.39	2.41
4271	NASDAQ	VOXX	Mon, Mar 2, 2009	2.77	2.83	2.66	2.68
4270	NASDAQ	VOXX	Fri, Feb 27, 2009	2.95	2.97	2.79	2.80
4269	NASDAQ	VOXX	Thu, Feb 26, 2009	3.45	3.45	2.92	2.96
4268	NASDAQ	VOXX	Wed, Feb 25, 2009	3.60	3.60	3.00	3.41
4267	NASDAQ	VOXX	Tue, Feb 24, 2009	3.40	3.88	3.25	3.64
4266	NASDAQ	VOXX	Mon, Feb 23, 2009	3.49	3.58	3.31	3.33
4265	NASDAQ	VOXX	Fri, Feb 20, 2009	3.48	3.57	3.32	3.45
4264	NASDAQ	VOXX	Thu, Feb 19, 2009	3.76	3.82	3.54	3.56
4263	NASDAQ	VOXX	Wed, Feb 18, 2009	3.72	3.77	3.59	3.67
4262	NASDAQ	VOXX	Tue, Feb 17, 2009	3.84	4.00	3.68	3.73
4261	NASDAQ	VOXX	Fri, Feb 13, 2009	4.16	4.20	4.02	4.07
4260	NASDAQ	VOXX	Thu, Feb 12, 2009	4.12	4.26	3.83	4.14
4259	NASDAQ	VOXX	Wed, Feb 11, 2009	4.17	4.62	4.14	4.22
4258	NASDAQ	VOXX	Tue, Feb 10, 2009	4.54	4.75	4.11	4.12
4257	NASDAQ	VOXX	Mon, Feb 9, 2009	4.74	4.78	4.57	4.60
4256	NASDAQ	VOXX	Fri, Feb 6, 2009	4.33	5.00	4.33	4.79
4255	NASDAQ	VOXX	Thu, Feb 5, 2009	4.17	4.43	4.17	4.33
4254	NASDAQ	VOXX	Wed, Feb 4, 2009	4.27	4.53	4.16	4.23
4253	NASDAQ	VOXX	Tue, Feb 3, 2009	4.13	4.37	4.00	4.29
4252	NASDAQ	VOXX	Mon, Feb 2, 2009	4.42	4.85	4.11	4.11
4251	NASDAQ	VOXX	Fri, Jan 30, 2009	4.82	4.87	4.51	4.51
4250	NASDAQ	VOXX	Thu, Jan 29, 2009	5.01	5.01	4.71	4.75
4249	NASDAQ	VOXX	Wed, Jan 28, 2009	4.78	5.10	4.66	5.10
4248	NASDAQ	VOXX	Tue, Jan 27, 2009	4.88	5.00	4.52	4.66
4247	NASDAQ	VOXX	Mon, Jan 26, 2009	5.00	5.06	4.82	4.91
4246	NASDAQ	VOXX	Fri, Jan 23, 2009	4.49	5.10	4.47	5.00
4245	NASDAQ	VOXX	Thu, Jan 22, 2009	4.80	4.95	4.56	4.57
4244	NASDAQ	VOXX	Wed, Jan 21, 2009	4.45	5.00	4.27	4.87
4243	NASDAQ	VOXX	Tue, Jan 20, 2009	4.88	5.00	4.35	4.37
4242	NASDAQ	VOXX	Fri, Jan 16, 2009	5.03	5.08	4.71	4.99
4241	NASDAQ	VOXX	Thu, Jan 15, 2009	5.28	5.37	4.76	4.99
4240	NASDAQ	VOXX	Wed, Jan 14, 2009	5.19	5.80	5.19	5.27
4239	NASDAQ	VOXX	Tue, Jan 13, 2009	5.87	5.87	5.33	5.35
4238	NASDAQ	VOXX	Mon, Jan 12, 2009	5.77	6.37	5.54	5.87
4237	NASDAQ	VOXX	Fri, Jan 9, 2009	5.35	5.52	5.01	5.01
4236	NASDAQ	VOXX	Thu, Jan 8, 2009	5.11	5.52	5.11	5.33
4235	NASDAQ	VOXX	Wed, Jan 7, 2009	5.12	5.37	5.00	5.11
4234	NASDAQ	VOXX	Tue, Jan 6, 2009	5.00	5.16	4.89	5.12
4233	NASDAQ	VOXX	Mon, Jan 5, 2009	4.91	5.02	4.50	4.90
4232	NASDAQ	VOXX	Fri, Jan 2, 2009	5.09	5.23	4.80	4.89
4231	NASDAQ	VOXX	Wed, Dec 31, 2008	5.47	5.62	4.82	5.01
4230	NASDAQ	VOXX	Tue, Dec 30, 2008	5.96	6.00	5.00	5.45
4229	NASDAQ	VOXX	Mon, Dec 29, 2008	6.20	6.20	5.75	5.90
4228	NASDAQ	VOXX	Fri, Dec 26, 2008	6.16	6.30	6.03	6.28
4227	NASDAQ	VOXX	Wed, Dec 24, 2008	5.81	6.23	5.81	6.11
4226	NASDAQ	VOXX	Tue, Dec 23, 2008	6.14	6.22	5.67	5.80
4225	NASDAQ	VOXX	Mon, Dec 22, 2008	6.31	6.47	5.72	6.10
4224	NASDAQ	VOXX	Fri, Dec 19, 2008	6.50	6.72	6.06	6.28
4223	NASDAQ	VOXX	Thu, Dec 18, 2008	6.08	6.35	6.04	6.20
4222	NASDAQ	VOXX	Wed, Dec 17, 2008	5.67	6.23	5.67	6.00
4221	NASDAQ	VOXX	Tue, Dec 16, 2008	6.34	6.51	5.59	5.75
4220	NASDAQ	VOXX	Mon, Dec 15, 2008	6.47	6.47	5.98	6.16
4219	NASDAQ	VOXX	Fri, Dec 12, 2008	5.66	6.50	5.54	6.42
4218	NASDAQ	VOXX	Thu, Dec 11, 2008	6.39	6.49	5.74	5.82
4217	NASDAQ	VOXX	Wed, Dec 10, 2008	6.34	6.61	6.01	6.48
4216	NASDAQ	VOXX	Tue, Dec 9, 2008	6.47	6.72	6.06	6.24
4215	NASDAQ	VOXX	Mon, Dec 8, 2008	6.30	6.74	5.65	6.56
4214	NASDAQ	VOXX	Fri, Dec 5, 2008	5.16	6.25	4.98	6.12
4213	NASDAQ	VOXX	Thu, Dec 4, 2008	5.46	6.02	5.11	5.26
4212	NASDAQ	VOXX	Wed, Dec 3, 2008	4.88	5.59	4.88	5.57
4211	NASDAQ	VOXX	Tue, Dec 2, 2008	4.55	5.18	4.51	5.03
4210	NASDAQ	VOXX	Mon, Dec 1, 2008	5.62	5.65	4.43	4.46
4209	NASDAQ	VOXX	Fri, Nov 28, 2008	5.00	6.13	5.00	5.81
4208	NASDAQ	VOXX	Wed, Nov 26, 2008	3.66	5.05	3.66	5.01
4207	NASDAQ	VOXX	Tue, Nov 25, 2008	4.08	4.13	3.70	4.07
4206	NASDAQ	VOXX	Mon, Nov 24, 2008	3.87	4.18	3.57	4.03
4205	NASDAQ	VOXX	Fri, Nov 21, 2008	3.42	3.92	3.05	3.82
4204	NASDAQ	VOXX	Thu, Nov 20, 2008	4.00	4.05	3.06	3.36
4203	NASDAQ	VOXX	Wed, Nov 19, 2008	4.51	5.01	4.02	4.04
4202	NASDAQ	VOXX	Tue, Nov 18, 2008	4.58	4.61	4.18	4.51
4201	NASDAQ	VOXX	Mon, Nov 17, 2008	4.84	4.99	4.50	4.56
4200	NASDAQ	VOXX	Fri, Nov 14, 2008	5.70	5.70	4.87	4.89
4199	NASDAQ	VOXX	Thu, Nov 13, 2008	4.79	5.93	4.51	5.88
4198	NASDAQ	VOXX	Wed, Nov 12, 2008	5.15	5.23	4.75	4.77
4197	NASDAQ	VOXX	Tue, Nov 11, 2008	5.20	5.61	5.08	5.15
4196	NASDAQ	VOXX	Mon, Nov 10, 2008	5.58	6.09	5.14	5.22
4195	NASDAQ	VOXX	Fri, Nov 7, 2008	5.39	5.63	5.12	5.44
4194	NASDAQ	VOXX	Thu, Nov 6, 2008	5.81	6.25	5.29	5.33
4193	NASDAQ	VOXX	Wed, Nov 5, 2008	6.15	6.20	5.79	5.85
4192	NASDAQ	VOXX	Tue, Nov 4, 2008	6.78	6.89	6.06	6.24
4191	NASDAQ	VOXX	Mon, Nov 3, 2008	6.14	6.75	5.49	6.60
4190	NASDAQ	VOXX	Fri, Oct 31, 2008	5.08	5.89	4.79	5.89
4189	NASDAQ	VOXX	Thu, Oct 30, 2008	4.90	5.18	4.90	5.08
4188	NASDAQ	VOXX	Wed, Oct 29, 2008	4.57	5.07	4.57	4.71
4187	NASDAQ	VOXX	Tue, Oct 28, 2008	4.37	4.58	4.16	4.54
4186	NASDAQ	VOXX	Mon, Oct 27, 2008	4.26	4.57	4.00	4.29
4185	NASDAQ	VOXX	Fri, Oct 24, 2008	4.12	4.58	4.11	4.33
4184	NASDAQ	VOXX	Thu, Oct 23, 2008	4.82	4.91	4.36	4.66
4183	NASDAQ	VOXX	Wed, Oct 22, 2008	4.73	5.00	4.68	4.79
4182	NASDAQ	VOXX	Tue, Oct 21, 2008	5.36	5.36	4.88	4.88
4181	NASDAQ	VOXX	Mon, Oct 20, 2008	5.10	5.44	4.90	5.44
4180	NASDAQ	VOXX	Fri, Oct 17, 2008	4.41	5.15	4.41	5.05
4179	NASDAQ	VOXX	Thu, Oct 16, 2008	4.69	4.93	4.09	4.68
4178	NASDAQ	VOXX	Wed, Oct 15, 2008	5.49	5.75	4.59	4.62
4177	NASDAQ	VOXX	Tue, Oct 14, 2008	6.74	6.75	5.52	5.60
4176	NASDAQ	VOXX	Mon, Oct 13, 2008	5.14	6.51	5.09	6.51
4175	NASDAQ	VOXX	Fri, Oct 10, 2008	3.71	4.83	3.71	4.83
4174	NASDAQ	VOXX	Thu, Oct 9, 2008	5.07	5.39	3.71	3.75
4173	NASDAQ	VOXX	Wed, Oct 8, 2008	5.50	5.75	5.02	5.05
4172	NASDAQ	VOXX	Tue, Oct 7, 2008	7.00	7.11	5.55	5.60
4171	NASDAQ	VOXX	Mon, Oct 6, 2008	8.35	8.35	6.68	6.91
4170	NASDAQ	VOXX	Fri, Oct 3, 2008	8.89	9.12	8.33	8.57
4169	NASDAQ	VOXX	Thu, Oct 2, 2008	9.32	9.45	8.69	8.77
4168	NASDAQ	VOXX	Wed, Oct 1, 2008	9.26	9.51	9.26	9.40
4167	NASDAQ	VOXX	Tue, Sep 30, 2008	9.14	9.57	8.94	9.37
4166	NASDAQ	VOXX	Mon, Sep 29, 2008	9.10	9.46	8.10	9.02
4165	NASDAQ	VOXX	Fri, Sep 26, 2008	9.48	9.61	9.15	9.22
4164	NASDAQ	VOXX	Thu, Sep 25, 2008	9.72	10.01	9.60	9.65
4163	NASDAQ	VOXX	Wed, Sep 24, 2008	9.75	10.02	9.32	9.65
4162	NASDAQ	VOXX	Tue, Sep 23, 2008	9.53	10.01	9.53	9.72
4161	NASDAQ	VOXX	Mon, Sep 22, 2008	10.44	10.69	9.26	9.51
4160	NASDAQ	VOXX	Fri, Sep 19, 2008	10.66	10.66	10.04	10.45
4159	NASDAQ	VOXX	Thu, Sep 18, 2008	9.77	10.13	8.72	10.11
4158	NASDAQ	VOXX	Wed, Sep 17, 2008	8.86	9.75	8.35	9.49
4157	NASDAQ	VOXX	Tue, Sep 16, 2008	9.02	9.17	8.35	9.00
4156	NASDAQ	VOXX	Mon, Sep 15, 2008	9.04	9.53	8.84	9.24
4155	NASDAQ	VOXX	Fri, Sep 12, 2008	9.40	9.52	9.11	9.37
4154	NASDAQ	VOXX	Thu, Sep 11, 2008	9.16	9.59	9.11	9.57
4153	NASDAQ	VOXX	Wed, Sep 10, 2008	9.17	9.45	8.85	9.28
4152	NASDAQ	VOXX	Tue, Sep 9, 2008	9.19	9.30	8.94	8.97
4151	NASDAQ	VOXX	Mon, Sep 8, 2008	9.61	9.82	8.36	9.21
4150	NASDAQ	VOXX	Fri, Sep 5, 2008	9.39	9.69	8.85	9.26
4149	NASDAQ	VOXX	Thu, Sep 4, 2008	9.69	10.20	9.41	9.46
4148	NASDAQ	VOXX	Wed, Sep 3, 2008	9.42	9.94	9.18	9.85
4147	NASDAQ	VOXX	Tue, Sep 2, 2008	9.98	9.98	9.33	9.42
4146	NASDAQ	VOXX	Fri, Aug 29, 2008	9.91	10.07	9.65	9.76
4145	NASDAQ	VOXX	Thu, Aug 28, 2008	9.93	10.17	9.46	9.94
4144	NASDAQ	VOXX	Wed, Aug 27, 2008	9.90	10.20	9.77	9.89
4143	NASDAQ	VOXX	Tue, Aug 26, 2008	9.44	10.02	9.44	9.92
4142	NASDAQ	VOXX	Mon, Aug 25, 2008	9.63	9.77	9.37	9.45
4141	NASDAQ	VOXX	Fri, Aug 22, 2008	9.75	10.33	9.21	9.66
4140	NASDAQ	VOXX	Thu, Aug 21, 2008	9.41	9.97	9.41	9.67
4139	NASDAQ	VOXX	Wed, Aug 20, 2008	9.97	10.22	9.46	9.52
4138	NASDAQ	VOXX	Tue, Aug 19, 2008	10.19	10.64	9.81	9.94
4137	NASDAQ	VOXX	Mon, Aug 18, 2008	10.89	10.89	9.99	10.27
4136	NASDAQ	VOXX	Fri, Aug 15, 2008	11.00	11.16	10.46	10.80
4135	NASDAQ	VOXX	Thu, Aug 14, 2008	10.68	11.01	10.40	10.80
4134	NASDAQ	VOXX	Wed, Aug 13, 2008	10.65	11.07	10.49	10.78
4133	NASDAQ	VOXX	Tue, Aug 12, 2008	10.59	10.79	10.38	10.68
4132	NASDAQ	VOXX	Mon, Aug 11, 2008	10.06	10.83	9.79	10.65
4131	NASDAQ	VOXX	Fri, Aug 8, 2008	9.53	10.04	9.45	10.04
4130	NASDAQ	VOXX	Thu, Aug 7, 2008	9.57	10.10	9.30	9.49
4129	NASDAQ	VOXX	Wed, Aug 6, 2008	9.82	10.24	9.53	9.65
4128	NASDAQ	VOXX	Tue, Aug 5, 2008	9.38	9.97	9.02	9.86
4127	NASDAQ	VOXX	Mon, Aug 4, 2008	9.46	9.46	8.96	9.28
4126	NASDAQ	VOXX	Fri, Aug 1, 2008	9.16	9.50	8.94	9.48
4125	NASDAQ	VOXX	Thu, Jul 31, 2008	8.92	9.17	8.67	9.13
4124	NASDAQ	VOXX	Wed, Jul 30, 2008	8.60	9.06	8.60	9.06
4123	NASDAQ	VOXX	Tue, Jul 29, 2008	7.74	8.60	7.55	8.51
4122	NASDAQ	VOXX	Mon, Jul 28, 2008	8.01	8.08	7.84	7.89
4121	NASDAQ	VOXX	Fri, Jul 25, 2008	8.02	8.56	7.25	8.05
4120	NASDAQ	VOXX	Thu, Jul 24, 2008	8.04	8.31	7.74	7.94
4119	NASDAQ	VOXX	Wed, Jul 23, 2008	8.02	8.10	7.78	8.02
4118	NASDAQ	VOXX	Tue, Jul 22, 2008	7.81	8.06	7.81	8.05
4117	NASDAQ	VOXX	Mon, Jul 21, 2008	8.04	8.48	7.90	7.93
4116	NASDAQ	VOXX	Fri, Jul 18, 2008	7.85	8.68	7.85	8.03
4115	NASDAQ	VOXX	Thu, Jul 17, 2008	8.21	8.96	7.71	7.84
4114	NASDAQ	VOXX	Wed, Jul 16, 2008	7.64	8.23	7.47	8.19
4113	NASDAQ	VOXX	Tue, Jul 15, 2008	7.49	8.32	7.49	7.62
4112	NASDAQ	VOXX	Mon, Jul 14, 2008	8.04	8.18	7.57	7.57
4111	NASDAQ	VOXX	Fri, Jul 11, 2008	8.05	8.32	6.77	7.99
4110	NASDAQ	VOXX	Thu, Jul 10, 2008	8.97	9.83	8.16	8.23
4109	NASDAQ	VOXX	Wed, Jul 9, 2008	9.64	9.77	8.99	9.00
4108	NASDAQ	VOXX	Tue, Jul 8, 2008	9.01	9.78	8.56	9.66
4107	NASDAQ	VOXX	Mon, Jul 7, 2008	9.35	9.54	8.55	8.59
4106	NASDAQ	VOXX	Thu, Jul 3, 2008	9.60	9.61	9.26	9.38
4105	NASDAQ	VOXX	Wed, Jul 2, 2008	9.76	9.88	9.40	9.57
4104	NASDAQ	VOXX	Tue, Jul 1, 2008	9.71	10.23	9.65	9.79
4103	NASDAQ	VOXX	Mon, Jun 30, 2008	10.35	10.79	9.79	9.82
4102	NASDAQ	VOXX	Fri, Jun 27, 2008	10.24	10.49	10.20	10.37
4101	NASDAQ	VOXX	Thu, Jun 26, 2008	10.84	11.02	10.24	10.28
4100	NASDAQ	VOXX	Wed, Jun 25, 2008	10.82	10.99	10.77	10.96
4099	NASDAQ	VOXX	Tue, Jun 24, 2008	10.99	11.03	10.80	10.82
4098	NASDAQ	VOXX	Mon, Jun 23, 2008	10.91	11.04	10.78	10.95
4097	NASDAQ	VOXX	Fri, Jun 20, 2008	10.74	11.12	10.50	10.87
4096	NASDAQ	VOXX	Thu, Jun 19, 2008	10.66	11.04	10.66	10.83
4095	NASDAQ	VOXX	Wed, Jun 18, 2008	10.87	11.08	10.66	10.71
4094	NASDAQ	VOXX	Tue, Jun 17, 2008	10.52	11.00	10.38	10.90
4093	NASDAQ	VOXX	Mon, Jun 16, 2008	10.50	10.81	10.18	10.47
4092	NASDAQ	VOXX	Fri, Jun 13, 2008	10.39	10.87	10.39	10.53
4091	NASDAQ	VOXX	Thu, Jun 12, 2008	10.41	11.00	10.21	10.27
4090	NASDAQ	VOXX	Wed, Jun 11, 2008	10.70	10.78	10.31	10.31
4089	NASDAQ	VOXX	Tue, Jun 10, 2008	10.35	10.96	10.35	10.75
4088	NASDAQ	VOXX	Mon, Jun 9, 2008	10.53	10.99	10.31	10.50
4087	NASDAQ	VOXX	Fri, Jun 6, 2008	10.90	11.11	10.37	10.52
4086	NASDAQ	VOXX	Thu, Jun 5, 2008	10.79	11.05	10.61	11.00
4085	NASDAQ	VOXX	Wed, Jun 4, 2008	10.74	10.93	10.54	10.80
4084	NASDAQ	VOXX	Tue, Jun 3, 2008	10.36	10.95	10.27	10.76
4083	NASDAQ	VOXX	Mon, Jun 2, 2008	10.63	10.72	9.98	10.32
4082	NASDAQ	VOXX	Fri, May 30, 2008	10.74	10.97	10.62	10.66
4081	NASDAQ	VOXX	Thu, May 29, 2008	10.49	11.04	10.49	10.71
4080	NASDAQ	VOXX	Wed, May 28, 2008	10.75	10.98	10.46	10.50
4079	NASDAQ	VOXX	Tue, May 27, 2008	9.87	11.18	9.87	10.66
4078	NASDAQ	VOXX	Fri, May 23, 2008	9.89	10.33	9.70	9.99
4077	NASDAQ	VOXX	Thu, May 22, 2008	9.61	10.09	9.61	9.91
4076	NASDAQ	VOXX	Wed, May 21, 2008	9.64	10.11	9.44	9.60
4075	NASDAQ	VOXX	Tue, May 20, 2008	9.54	9.75	9.35	9.61
4074	NASDAQ	VOXX	Mon, May 19, 2008	9.79	10.00	9.51	9.55
4073	NASDAQ	VOXX	Fri, May 16, 2008	10.78	10.79	9.80	9.81
4072	NASDAQ	VOXX	Thu, May 15, 2008	11.03	11.15	10.61	10.84
4071	NASDAQ	VOXX	Wed, May 14, 2008	11.00	11.20	10.93	11.06
4070	NASDAQ	VOXX	Tue, May 13, 2008	11.10	11.12	10.63	10.97
4069	NASDAQ	VOXX	Mon, May 12, 2008	10.39	11.23	10.18	11.05
4068	NASDAQ	VOXX	Fri, May 9, 2008	10.01	10.50	9.96	10.33
4067	NASDAQ	VOXX	Thu, May 8, 2008	10.34	10.34	10.00	10.09
4066	NASDAQ	VOXX	Wed, May 7, 2008	10.70	10.89	10.28	10.34
4065	NASDAQ	VOXX	Tue, May 6, 2008	10.78	10.84	10.38	10.67
4064	NASDAQ	VOXX	Mon, May 5, 2008	10.76	11.07	10.40	10.87
4063	NASDAQ	VOXX	Fri, May 2, 2008	11.26	11.31	10.24	10.83
4062	NASDAQ	VOXX	Thu, May 1, 2008	10.90	11.34	10.90	11.16
4061	NASDAQ	VOXX	Wed, Apr 30, 2008	10.92	11.24	10.71	10.92
4060	NASDAQ	VOXX	Tue, Apr 29, 2008	11.00	11.00	10.70	10.87
4059	NASDAQ	VOXX	Mon, Apr 28, 2008	10.93	11.03	10.68	11.03
4058	NASDAQ	VOXX	Fri, Apr 25, 2008	10.72	11.00	10.10	10.95
4057	NASDAQ	VOXX	Thu, Apr 24, 2008	10.06	10.92	9.91	10.69
4056	NASDAQ	VOXX	Wed, Apr 23, 2008	10.49	10.49	9.99	10.06
4055	NASDAQ	VOXX	Tue, Apr 22, 2008	10.62	10.67	9.85	10.46
4054	NASDAQ	VOXX	Mon, Apr 21, 2008	10.90	10.98	10.56	10.69
4053	NASDAQ	VOXX	Fri, Apr 18, 2008	11.26	11.29	10.79	10.98
4052	NASDAQ	VOXX	Thu, Apr 17, 2008	10.97	11.17	10.92	11.07
4051	NASDAQ	VOXX	Wed, Apr 16, 2008	10.76	11.16	10.63	11.00
4050	NASDAQ	VOXX	Tue, Apr 15, 2008	10.58	10.77	10.20	10.63
4049	NASDAQ	VOXX	Mon, Apr 14, 2008	10.23	10.81	9.77	10.53
4048	NASDAQ	VOXX	Fri, Apr 11, 2008	10.70	10.70	10.24	10.25
4047	NASDAQ	VOXX	Thu, Apr 10, 2008	10.63	11.00	10.63	10.84
4046	NASDAQ	VOXX	Wed, Apr 9, 2008	11.04	11.21	10.61	10.61
4045	NASDAQ	VOXX	Tue, Apr 8, 2008	11.10	11.34	10.83	10.99
4044	NASDAQ	VOXX	Mon, Apr 7, 2008	11.15	11.41	11.00	11.12
4043	NASDAQ	VOXX	Fri, Apr 4, 2008	11.00	11.47	10.94	11.05
4042	NASDAQ	VOXX	Thu, Apr 3, 2008	11.04	11.27	10.97	11.00
4041	NASDAQ	VOXX	Wed, Apr 2, 2008	11.01	11.28	10.90	11.14
4040	NASDAQ	VOXX	Tue, Apr 1, 2008	10.83	11.30	10.83	11.04
4039	NASDAQ	VOXX	Mon, Mar 31, 2008	10.55	11.45	10.32	10.68
4038	NASDAQ	VOXX	Fri, Mar 28, 2008	10.19	10.67	10.19	10.50
4037	NASDAQ	VOXX	Thu, Mar 27, 2008	10.69	10.69	10.15	10.15
4036	NASDAQ	VOXX	Wed, Mar 26, 2008	10.41	10.83	10.29	10.64
4035	NASDAQ	VOXX	Tue, Mar 25, 2008	10.61	10.61	10.01	10.43
4034	NASDAQ	VOXX	Mon, Mar 24, 2008	10.03	10.83	9.58	10.60
4033	NASDAQ	VOXX	Thu, Mar 20, 2008	10.04	10.50	9.86	9.97
4032	NASDAQ	VOXX	Wed, Mar 19, 2008	9.96	10.47	9.79	9.88
4031	NASDAQ	VOXX	Tue, Mar 18, 2008	9.52	9.97	9.22	9.97
4030	NASDAQ	VOXX	Mon, Mar 17, 2008	9.02	9.73	9.02	9.28
4029	NASDAQ	VOXX	Fri, Mar 14, 2008	9.63	9.63	8.97	9.26
4028	NASDAQ	VOXX	Thu, Mar 13, 2008	9.30	9.75	8.95	9.55
4027	NASDAQ	VOXX	Wed, Mar 12, 2008	9.16	10.00	9.16	9.39
4026	NASDAQ	VOXX	Tue, Mar 11, 2008	8.71	9.31	8.52	9.14
4025	NASDAQ	VOXX	Mon, Mar 10, 2008	8.50	8.98	8.45	8.47
4024	NASDAQ	VOXX	Fri, Mar 7, 2008	8.37	8.55	8.33	8.45
4023	NASDAQ	VOXX	Thu, Mar 6, 2008	8.60	8.73	8.40	8.47
4022	NASDAQ	VOXX	Wed, Mar 5, 2008	8.85	8.85	8.17	8.63
4021	NASDAQ	VOXX	Tue, Mar 4, 2008	8.73	8.88	8.51	8.82
4020	NASDAQ	VOXX	Mon, Mar 3, 2008	9.02	9.15	8.66	8.80
4019	NASDAQ	VOXX	Fri, Feb 29, 2008	9.13	9.38	8.95	9.00
4018	NASDAQ	VOXX	Thu, Feb 28, 2008	9.49	9.51	9.06	9.26
4017	NASDAQ	VOXX	Wed, Feb 27, 2008	9.71	9.84	9.50	9.55
4016	NASDAQ	VOXX	Tue, Feb 26, 2008	9.73	10.36	9.65	9.82
4015	NASDAQ	VOXX	Mon, Feb 25, 2008	9.46	9.80	9.31	9.78
4014	NASDAQ	VOXX	Fri, Feb 22, 2008	9.52	9.70	9.23	9.50
4013	NASDAQ	VOXX	Thu, Feb 21, 2008	9.90	9.95	9.45	9.52
4012	NASDAQ	VOXX	Wed, Feb 20, 2008	9.59	9.85	9.45	9.85
4011	NASDAQ	VOXX	Tue, Feb 19, 2008	9.75	9.85	9.60	9.60
4010	NASDAQ	VOXX	Fri, Feb 15, 2008	9.76	9.90	9.57	9.61
4009	NASDAQ	VOXX	Thu, Feb 14, 2008	10.01	10.06	9.58	9.81
4008	NASDAQ	VOXX	Wed, Feb 13, 2008	9.77	10.00	9.60	10.00
4007	NASDAQ	VOXX	Tue, Feb 12, 2008	9.64	9.80	9.59	9.66
4006	NASDAQ	VOXX	Mon, Feb 11, 2008	9.85	9.85	9.55	9.60
4005	NASDAQ	VOXX	Fri, Feb 8, 2008	9.71	9.97	9.55	9.86
4004	NASDAQ	VOXX	Thu, Feb 7, 2008	9.60	9.94	9.52	9.71
4003	NASDAQ	VOXX	Wed, Feb 6, 2008	9.69	9.69	9.51	9.61
4002	NASDAQ	VOXX	Tue, Feb 5, 2008	9.60	9.78	9.47	9.59
4001	NASDAQ	VOXX	Mon, Feb 4, 2008	10.03	10.09	9.50	9.59
4000	NASDAQ	VOXX	Fri, Feb 1, 2008	10.49	10.49	9.68	10.03
3999	NASDAQ	VOXX	Thu, Jan 31, 2008	9.61	10.26	9.60	10.26
3998	NASDAQ	VOXX	Wed, Jan 30, 2008	9.97	10.24	9.72	9.73
3997	NASDAQ	VOXX	Tue, Jan 29, 2008	10.21	10.23	9.79	10.02
3996	NASDAQ	VOXX	Mon, Jan 28, 2008	10.04	10.27	9.71	10.13
3995	NASDAQ	VOXX	Fri, Jan 25, 2008	10.13	10.27	9.80	10.04
3994	NASDAQ	VOXX	Thu, Jan 24, 2008	10.32	10.32	9.90	9.97
3993	NASDAQ	VOXX	Wed, Jan 23, 2008	9.88	10.39	9.50	10.34
3992	NASDAQ	VOXX	Tue, Jan 22, 2008	9.52	10.40	9.52	10.10
3991	NASDAQ	VOXX	Fri, Jan 18, 2008	10.00	10.14	9.83	9.97
3990	NASDAQ	VOXX	Thu, Jan 17, 2008	10.04	10.06	9.89	9.95
3989	NASDAQ	VOXX	Wed, Jan 16, 2008	10.22	10.38	9.85	10.02
3988	NASDAQ	VOXX	Tue, Jan 15, 2008	10.00	10.34	9.91	10.23
3987	NASDAQ	VOXX	Mon, Jan 14, 2008	10.05	10.16	9.94	10.06
3986	NASDAQ	VOXX	Fri, Jan 11, 2008	10.28	10.37	9.81	9.98
3985	NASDAQ	VOXX	Thu, Jan 10, 2008	11.99	11.99	9.75	10.34
3984	NASDAQ	VOXX	Wed, Jan 9, 2008	12.05	12.25	11.53	11.88
3983	NASDAQ	VOXX	Tue, Jan 8, 2008	12.25	12.35	11.95	12.04
3982	NASDAQ	VOXX	Mon, Jan 7, 2008	12.08	12.68	12.00	12.18
3981	NASDAQ	VOXX	Fri, Jan 4, 2008	11.95	12.17	11.81	12.00
3980	NASDAQ	VOXX	Thu, Jan 3, 2008	12.06	12.22	11.99	12.00
3979	NASDAQ	VOXX	Wed, Jan 2, 2008	12.33	12.70	11.97	12.01
3978	NASDAQ	VOXX	Mon, Dec 31, 2007	12.30	12.48	12.05	12.40
3977	NASDAQ	VOXX	Fri, Dec 28, 2007	12.72	12.72	12.09	12.42
3976	NASDAQ	VOXX	Thu, Dec 27, 2007	13.47	13.73	12.25	12.61
3975	NASDAQ	VOXX	Wed, Dec 26, 2007	13.30	13.59	13.30	13.47
3974	NASDAQ	VOXX	Mon, Dec 24, 2007	13.04	13.60	12.75	13.38
3973	NASDAQ	VOXX	Fri, Dec 21, 2007	12.59	13.04	12.40	13.00
3972	NASDAQ	VOXX	Thu, Dec 20, 2007	12.56	12.56	12.01	12.37
3971	NASDAQ	VOXX	Wed, Dec 19, 2007	12.49	12.50	12.28	12.41
3970	NASDAQ	VOXX	Tue, Dec 18, 2007	12.10	12.49	12.00	12.49
3969	NASDAQ	VOXX	Mon, Dec 17, 2007	12.00	12.18	12.00	12.00
3968	NASDAQ	VOXX	Fri, Dec 14, 2007	12.44	12.44	11.99	12.07
3967	NASDAQ	VOXX	Thu, Dec 13, 2007	12.20	12.47	12.00	12.47
3966	NASDAQ	VOXX	Wed, Dec 12, 2007	12.69	12.78	12.14	12.27
3965	NASDAQ	VOXX	Tue, Dec 11, 2007	13.17	13.40	12.20	12.25
3964	NASDAQ	VOXX	Mon, Dec 10, 2007	12.97	13.11	12.85	13.09
3963	NASDAQ	VOXX	Fri, Dec 7, 2007	13.02	13.03	12.86	12.91
3962	NASDAQ	VOXX	Thu, Dec 6, 2007	12.79	13.02	12.53	13.02
3961	NASDAQ	VOXX	Wed, Dec 5, 2007	12.48	12.81	12.29	12.79
3960	NASDAQ	VOXX	Tue, Dec 4, 2007	12.00	12.49	12.00	12.27
3959	NASDAQ	VOXX	Mon, Dec 3, 2007	12.82	12.82	12.09	12.13
3958	NASDAQ	VOXX	Fri, Nov 30, 2007	13.20	13.20	12.68	12.77
3957	NASDAQ	VOXX	Thu, Nov 29, 2007	12.80	13.22	12.67	13.04
3956	NASDAQ	VOXX	Wed, Nov 28, 2007	12.38	12.88	12.37	12.88
3955	NASDAQ	VOXX	Tue, Nov 27, 2007	12.17	12.40	12.05	12.23
3954	NASDAQ	VOXX	Mon, Nov 26, 2007	12.51	12.53	12.02	12.05
3953	NASDAQ	VOXX	Fri, Nov 23, 2007	12.65	12.77	12.42	12.53
3952	NASDAQ	VOXX	Wed, Nov 21, 2007	12.47	13.01	12.30	12.53
3951	NASDAQ	VOXX	Tue, Nov 20, 2007	12.48	12.66	12.20	12.61
3950	NASDAQ	VOXX	Mon, Nov 19, 2007	12.42	12.89	12.21	12.51
3949	NASDAQ	VOXX	Fri, Nov 16, 2007	12.73	12.73	12.25	12.56
3948	NASDAQ	VOXX	Thu, Nov 15, 2007	12.89	12.89	12.37	12.71
3947	NASDAQ	VOXX	Wed, Nov 14, 2007	13.07	13.09	12.85	12.97
3946	NASDAQ	VOXX	Tue, Nov 13, 2007	12.45	13.05	12.27	13.00
3945	NASDAQ	VOXX	Mon, Nov 12, 2007	11.97	12.54	11.90	12.28
3944	NASDAQ	VOXX	Fri, Nov 9, 2007	12.03	12.40	12.00	12.00
3943	NASDAQ	VOXX	Thu, Nov 8, 2007	12.12	12.28	12.00	12.22
3942	NASDAQ	VOXX	Wed, Nov 7, 2007	12.24	12.33	12.00	12.01
3941	NASDAQ	VOXX	Tue, Nov 6, 2007	12.01	12.44	12.00	12.37
3940	NASDAQ	VOXX	Mon, Nov 5, 2007	12.00	12.19	11.97	12.00
3939	NASDAQ	VOXX	Fri, Nov 2, 2007	12.17	12.31	11.85	12.05
3938	NASDAQ	VOXX	Thu, Nov 1, 2007	11.91	12.08	11.85	12.05
3937	NASDAQ	VOXX	Wed, Oct 31, 2007	12.16	12.23	11.98	12.00
3936	NASDAQ	VOXX	Tue, Oct 30, 2007	12.00	12.26	12.00	12.11
3935	NASDAQ	VOXX	Mon, Oct 29, 2007	12.40	12.40	11.96	12.01
3934	NASDAQ	VOXX	Fri, Oct 26, 2007	11.93	12.39	11.93	12.39
3933	NASDAQ	VOXX	Thu, Oct 25, 2007	11.66	12.10	11.60	11.79
3932	NASDAQ	VOXX	Wed, Oct 24, 2007	11.38	11.66	11.23	11.59
3931	NASDAQ	VOXX	Tue, Oct 23, 2007	11.98	11.98	11.24	11.49
3930	NASDAQ	VOXX	Mon, Oct 22, 2007	11.34	11.95	11.29	11.84
3929	NASDAQ	VOXX	Fri, Oct 19, 2007	12.01	12.11	11.32	11.35
3928	NASDAQ	VOXX	Thu, Oct 18, 2007	12.06	12.28	11.96	12.01
3927	NASDAQ	VOXX	Wed, Oct 17, 2007	12.34	12.94	11.99	12.06
3926	NASDAQ	VOXX	Tue, Oct 16, 2007	12.48	12.68	12.20	12.20
3925	NASDAQ	VOXX	Mon, Oct 15, 2007	12.63	12.68	12.20	12.49
3924	NASDAQ	VOXX	Fri, Oct 12, 2007	12.84	12.92	12.25	12.68
3923	NASDAQ	VOXX	Thu, Oct 11, 2007	12.81	13.35	12.76	12.82
3922	NASDAQ	VOXX	Wed, Oct 10, 2007	11.97	11.97	11.70	11.94
3921	NASDAQ	VOXX	Tue, Oct 9, 2007	11.53	11.96	11.37	11.88
3920	NASDAQ	VOXX	Mon, Oct 8, 2007	10.98	11.87	10.95	11.46
3919	NASDAQ	VOXX	Fri, Oct 5, 2007	10.33	11.16	10.33	10.98
3918	NASDAQ	VOXX	Thu, Oct 4, 2007	10.25	10.39	10.21	10.22
3917	NASDAQ	VOXX	Wed, Oct 3, 2007	10.22	10.42	9.84	10.20
3916	NASDAQ	VOXX	Tue, Oct 2, 2007	10.41	10.49	10.25	10.30
3915	NASDAQ	VOXX	Mon, Oct 1, 2007	10.27	10.50	10.15	10.46
3914	NASDAQ	VOXX	Fri, Sep 28, 2007	10.33	10.33	10.26	10.29
3913	NASDAQ	VOXX	Thu, Sep 27, 2007	10.30	10.36	10.14	10.29
3912	NASDAQ	VOXX	Wed, Sep 26, 2007	10.38	10.41	10.19	10.29
3911	NASDAQ	VOXX	Tue, Sep 25, 2007	10.20	10.36	10.10	10.31
3910	NASDAQ	VOXX	Mon, Sep 24, 2007	10.32	10.39	10.19	10.28
3909	NASDAQ	VOXX	Fri, Sep 21, 2007	10.73	10.73	10.25	10.36
3908	NASDAQ	VOXX	Thu, Sep 20, 2007	10.94	10.94	10.50	10.64
3907	NASDAQ	VOXX	Wed, Sep 19, 2007	10.88	11.24	10.75	10.97
3906	NASDAQ	VOXX	Tue, Sep 18, 2007	10.13	10.78	10.00	10.75
3905	NASDAQ	VOXX	Mon, Sep 17, 2007	10.30	10.30	10.02	10.10
3904	NASDAQ	VOXX	Fri, Sep 14, 2007	9.92	10.32	9.90	10.31
3903	NASDAQ	VOXX	Thu, Sep 13, 2007	10.23	10.27	9.99	10.02
3902	NASDAQ	VOXX	Wed, Sep 12, 2007	10.13	10.32	10.00	10.20
3901	NASDAQ	VOXX	Tue, Sep 11, 2007	10.15	10.18	9.95	10.15
3900	NASDAQ	VOXX	Mon, Sep 10, 2007	10.12	10.19	9.92	10.06
3899	NASDAQ	VOXX	Fri, Sep 7, 2007	9.98	10.17	9.90	10.08
3898	NASDAQ	VOXX	Thu, Sep 6, 2007	10.13	10.18	9.95	10.15
3897	NASDAQ	VOXX	Wed, Sep 5, 2007	10.25	10.29	10.02	10.12
3896	NASDAQ	VOXX	Tue, Sep 4, 2007	10.41	10.46	10.18	10.30
3895	NASDAQ	VOXX	Fri, Aug 31, 2007	10.60	10.60	10.32	10.45
3894	NASDAQ	VOXX	Thu, Aug 30, 2007	10.46	10.62	10.37	10.51
3893	NASDAQ	VOXX	Wed, Aug 29, 2007	10.35	10.59	10.15	10.57
3892	NASDAQ	VOXX	Tue, Aug 28, 2007	10.32	10.40	10.14	10.31
3891	NASDAQ	VOXX	Mon, Aug 27, 2007	10.30	10.44	10.22	10.41
3890	NASDAQ	VOXX	Fri, Aug 24, 2007	10.31	10.51	10.06	10.35
3889	NASDAQ	VOXX	Thu, Aug 23, 2007	10.61	10.61	10.21	10.32
3888	NASDAQ	VOXX	Wed, Aug 22, 2007	10.49	10.69	10.46	10.54
3887	NASDAQ	VOXX	Tue, Aug 21, 2007	10.48	10.53	10.33	10.37
3886	NASDAQ	VOXX	Mon, Aug 20, 2007	10.66	10.79	10.36	10.53
3885	NASDAQ	VOXX	Fri, Aug 17, 2007	11.24	11.28	10.50	10.61
3884	NASDAQ	VOXX	Thu, Aug 16, 2007	10.36	11.00	10.16	10.61
3883	NASDAQ	VOXX	Wed, Aug 15, 2007	10.37	10.71	10.35	10.37
3882	NASDAQ	VOXX	Tue, Aug 14, 2007	10.60	10.74	10.15	10.37
3881	NASDAQ	VOXX	Mon, Aug 13, 2007	11.47	11.49	10.45	10.60
3880	NASDAQ	VOXX	Fri, Aug 10, 2007	9.92	11.47	9.87	11.38
3879	NASDAQ	VOXX	Thu, Aug 9, 2007	9.96	10.75	9.69	10.00
3878	NASDAQ	VOXX	Wed, Aug 8, 2007	9.71	10.34	9.71	10.13
3877	NASDAQ	VOXX	Tue, Aug 7, 2007	9.56	9.77	9.50	9.63
3876	NASDAQ	VOXX	Mon, Aug 6, 2007	9.78	9.98	9.49	9.63
3875	NASDAQ	VOXX	Fri, Aug 3, 2007	9.89	10.01	9.75	9.81
3874	NASDAQ	VOXX	Thu, Aug 2, 2007	10.05	10.05	9.83	9.87
3873	NASDAQ	VOXX	Wed, Aug 1, 2007	10.14	10.35	9.90	10.03
3872	NASDAQ	VOXX	Tue, Jul 31, 2007	10.28	10.45	10.12	10.12
3871	NASDAQ	VOXX	Mon, Jul 30, 2007	10.30	10.70	10.15	10.20
3870	NASDAQ	VOXX	Fri, Jul 27, 2007	10.58	10.58	10.26	10.30
3869	NASDAQ	VOXX	Thu, Jul 26, 2007	11.03	11.20	10.17	10.46
3868	NASDAQ	VOXX	Wed, Jul 25, 2007	11.09	11.22	11.04	11.17
3867	NASDAQ	VOXX	Tue, Jul 24, 2007	11.35	11.52	11.04	11.05
3866	NASDAQ	VOXX	Mon, Jul 23, 2007	11.54	11.69	11.32	11.49
3865	NASDAQ	VOXX	Fri, Jul 20, 2007	11.71	11.74	11.40	11.52
3864	NASDAQ	VOXX	Thu, Jul 19, 2007	11.71	11.82	11.65	11.74
3863	NASDAQ	VOXX	Wed, Jul 18, 2007	11.83	12.25	11.39	11.61
3862	NASDAQ	VOXX	Tue, Jul 17, 2007	12.28	12.29	11.92	11.92
3861	NASDAQ	VOXX	Mon, Jul 16, 2007	12.59	12.59	12.16	12.23
3860	NASDAQ	VOXX	Fri, Jul 13, 2007	12.81	12.81	12.47	12.65
3859	NASDAQ	VOXX	Thu, Jul 12, 2007	12.79	12.88	12.51	12.78
3858	NASDAQ	VOXX	Wed, Jul 11, 2007	12.85	12.94	12.58	12.73
3857	NASDAQ	VOXX	Tue, Jul 10, 2007	12.71	12.78	12.39	12.50
3856	NASDAQ	VOXX	Mon, Jul 9, 2007	12.72	12.94	12.70	12.82
3855	NASDAQ	VOXX	Fri, Jul 6, 2007	13.05	13.12	12.65	12.75
3854	NASDAQ	VOXX	Thu, Jul 5, 2007	13.13	13.20	12.76	13.04
3853	NASDAQ	VOXX	Tue, Jul 3, 2007	13.07	13.21	13.01	13.14
3852	NASDAQ	VOXX	Mon, Jul 2, 2007	13.09	13.52	13.09	13.24
3851	NASDAQ	VOXX	Fri, Jun 29, 2007	13.07	13.50	12.83	12.97
3850	NASDAQ	VOXX	Thu, Jun 28, 2007	13.10	13.26	12.91	13.00
3849	NASDAQ	VOXX	Wed, Jun 27, 2007	12.64	13.10	12.57	13.07
3848	NASDAQ	VOXX	Tue, Jun 26, 2007	12.88	13.04	12.60	12.76
3847	NASDAQ	VOXX	Mon, Jun 25, 2007	12.79	13.10	12.66	12.79
3846	NASDAQ	VOXX	Fri, Jun 22, 2007	13.08	13.24	12.69	12.83
3845	NASDAQ	VOXX	Thu, Jun 21, 2007	12.88	13.16	12.78	13.13
3844	NASDAQ	VOXX	Wed, Jun 20, 2007	13.36	13.60	12.94	12.96
3843	NASDAQ	VOXX	Tue, Jun 19, 2007	12.98	13.45	12.98	13.38
3842	NASDAQ	VOXX	Mon, Jun 18, 2007	12.94	13.10	12.74	13.06
3841	NASDAQ	VOXX	Fri, Jun 15, 2007	13.00	13.05	12.83	12.93
3840	NASDAQ	VOXX	Thu, Jun 14, 2007	12.70	12.95	12.58	12.73
3839	NASDAQ	VOXX	Wed, Jun 13, 2007	12.39	12.79	12.39	12.72
3838	NASDAQ	VOXX	Tue, Jun 12, 2007	12.54	12.63	12.31	12.37
3837	NASDAQ	VOXX	Mon, Jun 11, 2007	12.39	12.76	12.20	12.61
3836	NASDAQ	VOXX	Fri, Jun 8, 2007	12.46	12.59	12.24	12.40
3835	NASDAQ	VOXX	Thu, Jun 7, 2007	12.08	12.89	12.08	12.48
3834	NASDAQ	VOXX	Wed, Jun 6, 2007	13.02	13.05	12.80	12.83
3833	NASDAQ	VOXX	Tue, Jun 5, 2007	13.21	13.23	13.08	13.10
3832	NASDAQ	VOXX	Mon, Jun 4, 2007	13.39	13.46	13.24	13.26
3831	NASDAQ	VOXX	Fri, Jun 1, 2007	13.55	13.57	13.39	13.48
3830	NASDAQ	VOXX	Thu, May 31, 2007	13.15	13.84	13.11	13.43
3829	NASDAQ	VOXX	Wed, May 30, 2007	13.06	13.27	13.04	13.10
3828	NASDAQ	VOXX	Tue, May 29, 2007	13.00	13.34	13.00	13.17
3827	NASDAQ	VOXX	Fri, May 25, 2007	13.18	13.34	12.93	12.98
3826	NASDAQ	VOXX	Thu, May 24, 2007	13.28	13.58	13.03	13.14
3825	NASDAQ	VOXX	Wed, May 23, 2007	13.44	13.45	13.22	13.33
3824	NASDAQ	VOXX	Tue, May 22, 2007	13.14	13.45	13.00	13.44
3823	NASDAQ	VOXX	Mon, May 21, 2007	12.68	13.16	12.68	13.09
3822	NASDAQ	VOXX	Fri, May 18, 2007	12.98	12.98	12.57	12.67
3821	NASDAQ	VOXX	Thu, May 17, 2007	13.03	13.03	12.86	12.92
3820	NASDAQ	VOXX	Wed, May 16, 2007	13.03	13.06	12.90	13.02
3819	NASDAQ	VOXX	Tue, May 15, 2007	13.01	13.14	12.73	13.04
3818	NASDAQ	VOXX	Mon, May 14, 2007	13.10	13.28	12.93	13.11
3817	NASDAQ	VOXX	Fri, May 11, 2007	13.09	13.26	13.03	13.10
3816	NASDAQ	VOXX	Thu, May 10, 2007	13.35	13.60	12.97	13.09
3815	NASDAQ	VOXX	Wed, May 9, 2007	13.80	13.88	13.34	13.40
3814	NASDAQ	VOXX	Tue, May 8, 2007	14.06	14.06	13.52	13.93
3813	NASDAQ	VOXX	Mon, May 7, 2007	14.18	14.26	14.01	14.12
3812	NASDAQ	VOXX	Fri, May 4, 2007	14.18	14.22	14.02	14.18
3811	NASDAQ	VOXX	Thu, May 3, 2007	14.18	14.19	14.01	14.15
3810	NASDAQ	VOXX	Wed, May 2, 2007	14.14	14.29	14.07	14.17
3809	NASDAQ	VOXX	Tue, May 1, 2007	14.38	14.58	13.87	14.18
3808	NASDAQ	VOXX	Mon, Apr 30, 2007	14.73	14.97	14.38	14.39
3807	NASDAQ	VOXX	Fri, Apr 27, 2007	14.99	15.05	14.57	14.72
3806	NASDAQ	VOXX	Thu, Apr 26, 2007	14.86	15.09	14.80	15.00
3805	NASDAQ	VOXX	Wed, Apr 25, 2007	14.91	15.12	14.73	14.87
3804	NASDAQ	VOXX	Tue, Apr 24, 2007	14.73	14.89	14.51	14.79
3803	NASDAQ	VOXX	Mon, Apr 23, 2007	14.76	14.76	14.53	14.70
3802	NASDAQ	VOXX	Fri, Apr 20, 2007	14.90	14.94	14.65	14.84
3801	NASDAQ	VOXX	Thu, Apr 19, 2007	14.70	14.85	14.53	14.67
3800	NASDAQ	VOXX	Wed, Apr 18, 2007	14.85	14.93	14.60	14.82
3799	NASDAQ	VOXX	Tue, Apr 17, 2007	14.88	14.95	14.55	14.93
3798	NASDAQ	VOXX	Mon, Apr 16, 2007	15.01	15.01	14.47	14.92
3797	NASDAQ	VOXX	Fri, Apr 13, 2007	14.88	14.97	14.70	14.96
3796	NASDAQ	VOXX	Thu, Apr 12, 2007	14.54	14.97	14.25	14.90
3795	NASDAQ	VOXX	Wed, Apr 11, 2007	14.80	14.81	14.22	14.55
3794	NASDAQ	VOXX	Tue, Apr 10, 2007	14.57	15.00	14.57	14.74
3793	NASDAQ	VOXX	Mon, Apr 9, 2007	14.87	14.90	14.40	14.63
3792	NASDAQ	VOXX	Thu, Apr 5, 2007	15.09	15.13	14.82	14.92
3791	NASDAQ	VOXX	Wed, Apr 4, 2007	15.05	15.43	15.02	15.06
3790	NASDAQ	VOXX	Tue, Apr 3, 2007	15.24	15.44	14.93	15.09
3789	NASDAQ	VOXX	Mon, Apr 2, 2007	14.76	15.25	14.54	15.17
3788	NASDAQ	VOXX	Fri, Mar 30, 2007	14.99	15.08	14.48	14.73
3787	NASDAQ	VOXX	Thu, Mar 29, 2007	15.10	15.20	14.69	14.95
3786	NASDAQ	VOXX	Wed, Mar 28, 2007	14.78	15.15	14.65	14.96
3785	NASDAQ	VOXX	Tue, Mar 27, 2007	15.25	15.33	14.83	14.84
3784	NASDAQ	VOXX	Mon, Mar 26, 2007	15.23	15.47	15.03	15.24
3783	NASDAQ	VOXX	Fri, Mar 23, 2007	14.99	15.65	14.97	15.29
3782	NASDAQ	VOXX	Thu, Mar 22, 2007	15.29	15.29	14.83	15.00
3781	NASDAQ	VOXX	Wed, Mar 21, 2007	14.97	15.21	14.28	15.21
3780	NASDAQ	VOXX	Tue, Mar 20, 2007	14.39	14.93	14.27	14.92
3779	NASDAQ	VOXX	Mon, Mar 19, 2007	14.04	14.60	14.01	14.39
3778	NASDAQ	VOXX	Fri, Mar 16, 2007	13.92	14.02	13.85	13.92
3777	NASDAQ	VOXX	Thu, Mar 15, 2007	14.33	14.46	13.91	13.93
3776	NASDAQ	VOXX	Wed, Mar 14, 2007	13.84	14.39	13.84	14.39
3775	NASDAQ	VOXX	Tue, Mar 13, 2007	14.53	14.53	13.86	13.92
3774	NASDAQ	VOXX	Mon, Mar 12, 2007	14.10	14.62	14.10	14.60
3773	NASDAQ	VOXX	Fri, Mar 9, 2007	14.09	14.30	14.09	14.13
3772	NASDAQ	VOXX	Thu, Mar 8, 2007	14.30	14.71	14.29	14.39
3771	NASDAQ	VOXX	Wed, Mar 7, 2007	14.44	14.44	13.74	14.21
3770	NASDAQ	VOXX	Tue, Mar 6, 2007	13.87	14.50	13.73	14.43
3769	NASDAQ	VOXX	Mon, Mar 5, 2007	14.10	14.21	13.46	13.81
3768	NASDAQ	VOXX	Fri, Mar 2, 2007	14.60	14.74	14.11	14.12
3767	NASDAQ	VOXX	Thu, Mar 1, 2007	14.79	15.11	14.51	14.68
3766	NASDAQ	VOXX	Wed, Feb 28, 2007	15.14	15.78	14.73	15.10
3765	NASDAQ	VOXX	Tue, Feb 27, 2007	16.03	16.16	15.06	15.17
3764	NASDAQ	VOXX	Mon, Feb 26, 2007	15.64	16.36	15.45	15.99
3763	NASDAQ	VOXX	Fri, Feb 23, 2007	15.73	15.83	15.52	15.52
3762	NASDAQ	VOXX	Thu, Feb 22, 2007	15.45	15.76	15.23	15.72
3761	NASDAQ	VOXX	Wed, Feb 21, 2007	15.41	15.55	15.26	15.45
3760	NASDAQ	VOXX	Tue, Feb 20, 2007	15.22	15.50	15.20	15.45
3759	NASDAQ	VOXX	Fri, Feb 16, 2007	15.44	15.44	14.99	15.29
3758	NASDAQ	VOXX	Thu, Feb 15, 2007	15.41	15.60	14.83	15.41
3757	NASDAQ	VOXX	Wed, Feb 14, 2007	15.63	15.79	15.12	15.21
3756	NASDAQ	VOXX	Tue, Feb 13, 2007	15.69	15.69	15.46	15.67
3755	NASDAQ	VOXX	Mon, Feb 12, 2007	15.56	15.60	15.24	15.60
3754	NASDAQ	VOXX	Fri, Feb 9, 2007	15.60	15.65	15.15	15.49
3753	NASDAQ	VOXX	Thu, Feb 8, 2007	15.43	15.57	15.29	15.55
3752	NASDAQ	VOXX	Wed, Feb 7, 2007	15.70	15.73	15.36	15.54
3751	NASDAQ	VOXX	Tue, Feb 6, 2007	15.57	15.88	15.31	15.73
3750	NASDAQ	VOXX	Mon, Feb 5, 2007	15.69	15.89	15.37	15.53
3749	NASDAQ	VOXX	Fri, Feb 2, 2007	15.56	16.18	15.50	15.78
3748	NASDAQ	VOXX	Thu, Feb 1, 2007	15.44	15.70	15.44	15.50
3747	NASDAQ	VOXX	Wed, Jan 31, 2007	15.54	15.78	15.29	15.42
3746	NASDAQ	VOXX	Tue, Jan 30, 2007	15.38	15.78	15.25	15.59
3745	NASDAQ	VOXX	Mon, Jan 29, 2007	15.25	15.75	15.07	15.39
3744	NASDAQ	VOXX	Fri, Jan 26, 2007	14.84	15.32	14.69	15.26
3743	NASDAQ	VOXX	Thu, Jan 25, 2007	15.29	15.47	14.76	14.84
3742	NASDAQ	VOXX	Wed, Jan 24, 2007	15.12	15.60	15.04	15.33
3741	NASDAQ	VOXX	Tue, Jan 23, 2007	15.33	15.53	14.94	15.12
3740	NASDAQ	VOXX	Mon, Jan 22, 2007	15.52	15.54	14.95	15.32
3739	NASDAQ	VOXX	Fri, Jan 19, 2007	14.87	15.59	14.78	15.56
3738	NASDAQ	VOXX	Thu, Jan 18, 2007	14.91	14.98	14.58	14.94
3737	NASDAQ	VOXX	Wed, Jan 17, 2007	15.04	15.14	14.91	14.96
3736	NASDAQ	VOXX	Tue, Jan 16, 2007	14.88	15.14	14.81	15.13
3735	NASDAQ	VOXX	Fri, Jan 12, 2007	14.89	14.98	14.61	14.88
3734	NASDAQ	VOXX	Thu, Jan 11, 2007	14.82	15.08	14.78	14.87
3733	NASDAQ	VOXX	Wed, Jan 10, 2007	14.40	15.22	14.40	14.81
3732	NASDAQ	VOXX	Tue, Jan 9, 2007	13.71	15.50	13.39	14.40
3731	NASDAQ	VOXX	Mon, Jan 8, 2007	13.44	13.88	13.25	13.74
3730	NASDAQ	VOXX	Fri, Jan 5, 2007	14.10	14.10	13.43	13.46
3729	NASDAQ	VOXX	Thu, Jan 4, 2007	14.07	14.30	13.94	14.19
3728	NASDAQ	VOXX	Wed, Jan 3, 2007	14.30	14.52	14.08	14.10
3727	NASDAQ	VOXX	Fri, Dec 29, 2006	14.54	14.54	14.06	14.09
3726	NASDAQ	VOXX	Thu, Dec 28, 2006	14.18	14.64	14.14	14.57
3725	NASDAQ	VOXX	Wed, Dec 27, 2006	14.19	14.29	14.00	14.29
3724	NASDAQ	VOXX	Tue, Dec 26, 2006	13.68	14.18	13.64	14.10
3723	NASDAQ	VOXX	Fri, Dec 22, 2006	13.86	13.92	13.52	13.77
3722	NASDAQ	VOXX	Thu, Dec 21, 2006	13.36	13.99	13.36	13.85
3721	NASDAQ	VOXX	Wed, Dec 20, 2006	13.00	13.38	13.00	13.29
3720	NASDAQ	VOXX	Tue, Dec 19, 2006	12.93	13.08	12.80	12.97
3719	NASDAQ	VOXX	Mon, Dec 18, 2006	13.22	13.38	12.91	13.02
3718	NASDAQ	VOXX	Fri, Dec 15, 2006	12.82	13.34	12.79	13.22
3717	NASDAQ	VOXX	Thu, Dec 14, 2006	12.85	12.95	12.76	12.82
3716	NASDAQ	VOXX	Wed, Dec 13, 2006	13.10	13.10	12.59	12.85
3715	NASDAQ	VOXX	Tue, Dec 12, 2006	13.22	13.29	12.86	12.99
3714	NASDAQ	VOXX	Mon, Dec 11, 2006	13.31	13.35	13.01	13.18
3713	NASDAQ	VOXX	Fri, Dec 8, 2006	13.47	13.55	13.12	13.25
3712	NASDAQ	VOXX	Thu, Dec 7, 2006	13.94	13.94	13.46	13.48
3711	NASDAQ	VOXX	Wed, Dec 6, 2006	13.60	13.94	13.60	13.89
3710	NASDAQ	VOXX	Tue, Dec 5, 2006	14.00	14.00	13.62	13.64
3709	NASDAQ	VOXX	Mon, Dec 4, 2006	13.29	13.99	13.08	13.96
3708	NASDAQ	VOXX	Fri, Dec 1, 2006	13.91	13.91	13.05	13.30
3707	NASDAQ	VOXX	Thu, Nov 30, 2006	13.43	13.92	13.42	13.85
3706	NASDAQ	VOXX	Wed, Nov 29, 2006	13.63	13.70	13.46	13.48
3705	NASDAQ	VOXX	Tue, Nov 28, 2006	13.24	13.55	13.21	13.54
3704	NASDAQ	VOXX	Mon, Nov 27, 2006	13.55	13.73	13.23	13.25
3703	NASDAQ	VOXX	Fri, Nov 24, 2006	13.58	13.69	13.49	13.64
3702	NASDAQ	VOXX	Wed, Nov 22, 2006	13.71	13.76	13.59	13.65
3701	NASDAQ	VOXX	Tue, Nov 21, 2006	13.69	13.85	13.55	13.68
3700	NASDAQ	VOXX	Mon, Nov 20, 2006	13.10	13.84	13.10	13.66
3699	NASDAQ	VOXX	Fri, Nov 17, 2006	13.72	13.78	13.48	13.74
3698	NASDAQ	VOXX	Thu, Nov 16, 2006	13.64	13.74	13.52	13.72
3697	NASDAQ	VOXX	Wed, Nov 15, 2006	13.74	13.74	13.57	13.60
3696	NASDAQ	VOXX	Tue, Nov 14, 2006	13.45	13.73	13.22	13.70
3695	NASDAQ	VOXX	Mon, Nov 13, 2006	13.44	13.49	13.31	13.40
3694	NASDAQ	VOXX	Fri, Nov 10, 2006	13.35	13.52	13.22	13.41
3693	NASDAQ	VOXX	Thu, Nov 9, 2006	13.58	13.61	13.21	13.30
3692	NASDAQ	VOXX	Wed, Nov 8, 2006	13.06	13.59	13.05	13.53
3691	NASDAQ	VOXX	Tue, Nov 7, 2006	13.30	13.33	12.96	13.10
3690	NASDAQ	VOXX	Mon, Nov 6, 2006	13.25	13.34	12.94	13.28
3689	NASDAQ	VOXX	Fri, Nov 3, 2006	12.78	13.22	12.68	13.16
3688	NASDAQ	VOXX	Thu, Nov 2, 2006	12.81	12.89	12.65	12.72
3687	NASDAQ	VOXX	Wed, Nov 1, 2006	13.28	13.28	12.73	12.89
3686	NASDAQ	VOXX	Tue, Oct 31, 2006	13.50	13.50	12.92	13.12
3685	NASDAQ	VOXX	Mon, Oct 30, 2006	13.10	13.69	13.03	13.46
3684	NASDAQ	VOXX	Fri, Oct 27, 2006	13.00	13.35	12.93	13.12
3683	NASDAQ	VOXX	Thu, Oct 26, 2006	12.84	13.00	12.68	13.00
3682	NASDAQ	VOXX	Wed, Oct 25, 2006	12.60	12.88	12.55	12.78
3681	NASDAQ	VOXX	Tue, Oct 24, 2006	12.65	12.75	12.57	12.63
3680	NASDAQ	VOXX	Mon, Oct 23, 2006	12.87	12.94	12.68	12.82
3679	NASDAQ	VOXX	Fri, Oct 20, 2006	12.77	12.98	12.62	12.98
3678	NASDAQ	VOXX	Thu, Oct 19, 2006	12.81	12.87	12.56	12.69
3677	NASDAQ	VOXX	Wed, Oct 18, 2006	12.76	12.92	12.65	12.81
3676	NASDAQ	VOXX	Tue, Oct 17, 2006	12.68	12.80	12.65	12.76
3675	NASDAQ	VOXX	Mon, Oct 16, 2006	12.99	12.99	12.46	12.74
3674	NASDAQ	VOXX	Fri, Oct 13, 2006	13.27	13.27	12.78	12.94
3673	NASDAQ	VOXX	Thu, Oct 12, 2006	12.74	13.27	12.65	13.22
3672	NASDAQ	VOXX	Wed, Oct 11, 2006	13.57	13.65	12.36	12.70
3671	NASDAQ	VOXX	Tue, Oct 10, 2006	14.95	15.14	14.35	14.90
3670	NASDAQ	VOXX	Mon, Oct 9, 2006	14.69	15.20	14.69	15.19
3669	NASDAQ	VOXX	Fri, Oct 6, 2006	14.77	14.82	14.62	14.79
3668	NASDAQ	VOXX	Thu, Oct 5, 2006	14.66	14.80	14.59	14.76
3667	NASDAQ	VOXX	Wed, Oct 4, 2006	13.74	14.76	13.74	14.71
3666	NASDAQ	VOXX	Tue, Oct 3, 2006	13.96	14.40	13.71	13.73
3665	NASDAQ	VOXX	Mon, Oct 2, 2006	13.95	14.25	13.83	14.04
3664	NASDAQ	VOXX	Fri, Sep 29, 2006	14.36	14.58	13.89	13.92
3663	NASDAQ	VOXX	Thu, Sep 28, 2006	14.75	14.75	14.35	14.40
3662	NASDAQ	VOXX	Wed, Sep 27, 2006	14.75	14.82	14.53	14.74
3661	NASDAQ	VOXX	Tue, Sep 26, 2006	14.76	14.83	14.48	14.74
3660	NASDAQ	VOXX	Mon, Sep 25, 2006	14.22	14.84	14.16	14.74
3659	NASDAQ	VOXX	Fri, Sep 22, 2006	14.51	14.56	13.88	14.22
3658	NASDAQ	VOXX	Thu, Sep 21, 2006	14.75	14.89	14.31	14.52
3657	NASDAQ	VOXX	Wed, Sep 20, 2006	14.78	14.90	14.70	14.73
3656	NASDAQ	VOXX	Tue, Sep 19, 2006	14.85	14.85	14.46	14.65
3655	NASDAQ	VOXX	Mon, Sep 18, 2006	14.57	14.84	14.57	14.78
3654	NASDAQ	VOXX	Fri, Sep 15, 2006	14.88	14.89	14.62	14.67
3653	NASDAQ	VOXX	Thu, Sep 14, 2006	14.74	14.81	14.60	14.75
3652	NASDAQ	VOXX	Wed, Sep 13, 2006	14.74	14.81	14.44	14.75
3651	NASDAQ	VOXX	Tue, Sep 12, 2006	14.53	14.82	14.44	14.70
3650	NASDAQ	VOXX	Mon, Sep 11, 2006	14.65	14.80	14.51	14.56
3649	NASDAQ	VOXX	Fri, Sep 8, 2006	14.57	14.78	14.41	14.77
3648	NASDAQ	VOXX	Thu, Sep 7, 2006	14.48	14.79	14.48	14.56
3647	NASDAQ	VOXX	Wed, Sep 6, 2006	14.95	14.95	14.55	14.61
3646	NASDAQ	VOXX	Tue, Sep 5, 2006	14.83	15.13	14.69	15.01
3645	NASDAQ	VOXX	Fri, Sep 1, 2006	14.89	14.93	14.68	14.76
3644	NASDAQ	VOXX	Thu, Aug 31, 2006	14.50	14.88	14.40	14.81
3643	NASDAQ	VOXX	Wed, Aug 30, 2006	14.42	14.49	14.22	14.45
3642	NASDAQ	VOXX	Tue, Aug 29, 2006	13.92	14.49	13.71	14.44
3641	NASDAQ	VOXX	Mon, Aug 28, 2006	13.87	13.92	13.73	13.91
3640	NASDAQ	VOXX	Fri, Aug 25, 2006	13.44	13.86	13.40	13.81
3639	NASDAQ	VOXX	Thu, Aug 24, 2006	13.71	13.72	13.21	13.53
3638	NASDAQ	VOXX	Wed, Aug 23, 2006	14.03	14.04	13.60	13.62
3637	NASDAQ	VOXX	Tue, Aug 22, 2006	13.68	14.02	13.64	13.99
3636	NASDAQ	VOXX	Mon, Aug 21, 2006	13.83	14.04	13.67	13.73
3635	NASDAQ	VOXX	Fri, Aug 18, 2006	14.04	14.05	13.74	13.94
3634	NASDAQ	VOXX	Thu, Aug 17, 2006	13.71	14.14	13.65	13.97
3633	NASDAQ	VOXX	Wed, Aug 16, 2006	13.88	13.95	13.72	13.78
3632	NASDAQ	VOXX	Tue, Aug 15, 2006	13.33	13.85	13.33	13.76
3631	NASDAQ	VOXX	Mon, Aug 14, 2006	12.94	13.39	12.74	13.27
3630	NASDAQ	VOXX	Fri, Aug 11, 2006	12.64	13.38	12.64	12.84
3629	NASDAQ	VOXX	Thu, Aug 10, 2006	12.55	12.77	12.35	12.72
3628	NASDAQ	VOXX	Wed, Aug 9, 2006	12.59	12.81	12.42	12.55
3627	NASDAQ	VOXX	Tue, Aug 8, 2006	12.63	12.70	12.33	12.41
3626	NASDAQ	VOXX	Mon, Aug 7, 2006	12.29	12.67	12.06	12.58
3625	NASDAQ	VOXX	Fri, Aug 4, 2006	12.64	12.80	12.02	12.35
3624	NASDAQ	VOXX	Thu, Aug 3, 2006	12.26	12.63	12.21	12.50
3623	NASDAQ	VOXX	Wed, Aug 2, 2006	12.39	12.57	12.22	12.38
3622	NASDAQ	VOXX	Tue, Aug 1, 2006	12.39	12.44	12.04	12.29
3621	NASDAQ	VOXX	Mon, Jul 31, 2006	12.22	12.55	12.20	12.53
3620	NASDAQ	VOXX	Fri, Jul 28, 2006	12.06	12.39	11.79	12.34
3619	NASDAQ	VOXX	Thu, Jul 27, 2006	12.39	12.63	11.95	12.02
3618	NASDAQ	VOXX	Wed, Jul 26, 2006	12.37	12.61	12.22	12.35
3617	NASDAQ	VOXX	Tue, Jul 25, 2006	12.38	12.71	12.16	12.37
3616	NASDAQ	VOXX	Mon, Jul 24, 2006	11.97	12.41	11.97	12.33
3615	NASDAQ	VOXX	Fri, Jul 21, 2006	12.15	12.17	11.73	11.90
3614	NASDAQ	VOXX	Thu, Jul 20, 2006	12.58	12.71	12.19	12.22
3613	NASDAQ	VOXX	Wed, Jul 19, 2006	12.17	12.83	12.17	12.58
3612	NASDAQ	VOXX	Tue, Jul 18, 2006	12.15	12.37	12.00	12.17
3611	NASDAQ	VOXX	Mon, Jul 17, 2006	12.48	12.71	12.02	12.03
3610	NASDAQ	VOXX	Fri, Jul 14, 2006	12.33	12.64	12.07	12.51
3609	NASDAQ	VOXX	Thu, Jul 13, 2006	12.79	13.16	12.32	12.35
3608	NASDAQ	VOXX	Wed, Jul 12, 2006	13.08	13.25	12.74	12.86
3607	NASDAQ	VOXX	Tue, Jul 11, 2006	12.73	13.67	12.73	13.13
3606	NASDAQ	VOXX	Mon, Jul 10, 2006	13.28	13.37	12.73	12.79
3605	NASDAQ	VOXX	Fri, Jul 7, 2006	13.39	13.61	13.21	13.39
3604	NASDAQ	VOXX	Thu, Jul 6, 2006	13.19	13.67	13.15	13.60
3603	NASDAQ	VOXX	Wed, Jul 5, 2006	12.68	13.28	12.49	13.16
3602	NASDAQ	VOXX	Mon, Jul 3, 2006	13.65	13.68	12.82	12.86
3601	NASDAQ	VOXX	Fri, Jun 30, 2006	13.40	14.01	12.73	13.66
3600	NASDAQ	VOXX	Thu, Jun 29, 2006	12.43	13.25	12.32	13.25
3599	NASDAQ	VOXX	Wed, Jun 28, 2006	12.43	12.43	12.17	12.37
3598	NASDAQ	VOXX	Tue, Jun 27, 2006	12.85	12.97	12.37	12.43
3597	NASDAQ	VOXX	Mon, Jun 26, 2006	12.96	13.22	12.69	12.87
3596	NASDAQ	VOXX	Fri, Jun 23, 2006	12.86	13.01	12.73	12.91
3595	NASDAQ	VOXX	Thu, Jun 22, 2006	12.80	12.88	12.47	12.84
3594	NASDAQ	VOXX	Wed, Jun 21, 2006	12.43	12.92	12.40	12.83
3593	NASDAQ	VOXX	Tue, Jun 20, 2006	12.25	12.57	12.17	12.37
3592	NASDAQ	VOXX	Mon, Jun 19, 2006	12.04	12.39	12.01	12.24
3591	NASDAQ	VOXX	Fri, Jun 16, 2006	12.59	12.62	11.96	12.03
3590	NASDAQ	VOXX	Thu, Jun 15, 2006	12.25	12.71	12.20	12.59
3589	NASDAQ	VOXX	Wed, Jun 14, 2006	11.88	12.30	11.78	12.14
3588	NASDAQ	VOXX	Tue, Jun 13, 2006	12.18	12.30	11.75	11.78
3587	NASDAQ	VOXX	Mon, Jun 12, 2006	12.42	12.57	11.91	12.20
3586	NASDAQ	VOXX	Fri, Jun 9, 2006	12.74	12.76	12.35	12.35
3585	NASDAQ	VOXX	Thu, Jun 8, 2006	12.46	12.78	12.16	12.70
3584	NASDAQ	VOXX	Wed, Jun 7, 2006	12.42	12.80	12.29	12.52
3583	NASDAQ	VOXX	Tue, Jun 6, 2006	12.34	12.85	12.21	12.44
3582	NASDAQ	VOXX	Mon, Jun 5, 2006	12.77	12.88	12.26	12.35
3581	NASDAQ	VOXX	Fri, Jun 2, 2006	12.92	12.95	12.58	12.77
3580	NASDAQ	VOXX	Thu, Jun 1, 2006	12.26	12.83	12.11	12.82
3579	NASDAQ	VOXX	Wed, May 31, 2006	12.14	12.33	12.04	12.20
3578	NASDAQ	VOXX	Tue, May 30, 2006	12.71	12.71	12.04	12.14
3577	NASDAQ	VOXX	Fri, May 26, 2006	12.70	13.01	12.56	12.77
3576	NASDAQ	VOXX	Thu, May 25, 2006	12.50	12.88	12.43	12.70
3575	NASDAQ	VOXX	Wed, May 24, 2006	11.74	12.54	11.51	12.41
3574	NASDAQ	VOXX	Tue, May 23, 2006	12.09	12.09	11.68	11.80
3573	NASDAQ	VOXX	Mon, May 22, 2006	11.68	12.38	11.45	12.02
3572	NASDAQ	VOXX	Fri, May 19, 2006	11.58	11.80	11.55	11.75
3571	NASDAQ	VOXX	Thu, May 18, 2006	11.46	11.94	11.46	11.75
3570	NASDAQ	VOXX	Wed, May 17, 2006	11.28	11.55	11.19	11.39
3569	NASDAQ	VOXX	Tue, May 16, 2006	11.19	11.45	11.12	11.37
3568	NASDAQ	VOXX	Mon, May 15, 2006	11.30	11.35	11.16	11.20
3567	NASDAQ	VOXX	Fri, May 12, 2006	11.40	11.47	11.17	11.37
3566	NASDAQ	VOXX	Thu, May 11, 2006	11.70	11.80	11.42	11.42
3565	NASDAQ	VOXX	Wed, May 10, 2006	12.21	12.34	11.68	11.78
3564	NASDAQ	VOXX	Tue, May 9, 2006	11.94	12.37	11.94	12.27
3563	NASDAQ	VOXX	Mon, May 8, 2006	12.04	12.15	11.93	11.99
3562	NASDAQ	VOXX	Fri, May 5, 2006	12.00	12.25	11.97	12.06
3561	NASDAQ	VOXX	Thu, May 4, 2006	11.71	11.95	11.67	11.89
3560	NASDAQ	VOXX	Wed, May 3, 2006	12.04	12.05	11.70	11.75
3559	NASDAQ	VOXX	Tue, May 2, 2006	11.81	12.03	11.64	12.02
3558	NASDAQ	VOXX	Mon, May 1, 2006	12.22	12.27	11.76	11.80
3557	NASDAQ	VOXX	Fri, Apr 28, 2006	12.24	12.50	12.08	12.14
3556	NASDAQ	VOXX	Thu, Apr 27, 2006	12.28	12.44	12.11	12.30
3555	NASDAQ	VOXX	Wed, Apr 26, 2006	12.28	12.47	12.21	12.37
3554	NASDAQ	VOXX	Tue, Apr 25, 2006	12.29	12.44	12.11	12.25
3553	NASDAQ	VOXX	Mon, Apr 24, 2006	12.33	12.46	12.20	12.36
3552	NASDAQ	VOXX	Fri, Apr 21, 2006	12.67	12.67	12.25	12.37
3551	NASDAQ	VOXX	Thu, Apr 20, 2006	12.70	12.83	12.40	12.55
3550	NASDAQ	VOXX	Wed, Apr 19, 2006	12.92	13.12	12.10	12.72
3549	NASDAQ	VOXX	Tue, Apr 18, 2006	11.95	12.95	11.95	12.92
3548	NASDAQ	VOXX	Mon, Apr 17, 2006	12.06	12.29	11.88	11.88
3547	NASDAQ	VOXX	Thu, Apr 13, 2006	11.96	12.13	11.96	12.02
3546	NASDAQ	VOXX	Wed, Apr 12, 2006	12.07	12.26	11.75	12.00
3545	NASDAQ	VOXX	Tue, Apr 11, 2006	12.15	12.20	11.80	12.05
3544	NASDAQ	VOXX	Mon, Apr 10, 2006	11.69	12.21	11.52	12.01
3543	NASDAQ	VOXX	Fri, Apr 7, 2006	11.94	11.96	11.63	11.79
3542	NASDAQ	VOXX	Thu, Apr 6, 2006	11.90	11.93	11.71	11.89
3541	NASDAQ	VOXX	Wed, Apr 5, 2006	11.81	11.93	11.67	11.93
3540	NASDAQ	VOXX	Tue, Apr 4, 2006	11.72	11.87	11.53	11.81
3539	NASDAQ	VOXX	Mon, Apr 3, 2006	11.88	11.94	11.69	11.69
3538	NASDAQ	VOXX	Fri, Mar 31, 2006	11.79	11.96	11.67	11.94
3537	NASDAQ	VOXX	Thu, Mar 30, 2006	11.82	12.00	11.71	11.79
3536	NASDAQ	VOXX	Wed, Mar 29, 2006	11.45	11.87	11.33	11.84
3535	NASDAQ	VOXX	Tue, Mar 28, 2006	11.76	11.80	11.37	11.45
3534	NASDAQ	VOXX	Mon, Mar 27, 2006	11.75	11.91	11.69	11.75
3533	NASDAQ	VOXX	Fri, Mar 24, 2006	11.55	11.78	11.50	11.78
3532	NASDAQ	VOXX	Thu, Mar 23, 2006	11.30	11.55	11.08	11.53
3531	NASDAQ	VOXX	Wed, Mar 22, 2006	11.39	11.55	11.29	11.36
3530	NASDAQ	VOXX	Tue, Mar 21, 2006	11.40	11.53	11.31	11.43
3529	NASDAQ	VOXX	Mon, Mar 20, 2006	11.52	11.55	11.26	11.52
3528	NASDAQ	VOXX	Fri, Mar 17, 2006	11.70	11.71	11.48	11.57
3527	NASDAQ	VOXX	Thu, Mar 16, 2006	11.86	11.86	11.61	11.64
3526	NASDAQ	VOXX	Wed, Mar 15, 2006	12.00	12.00	11.69	11.77
3525	NASDAQ	VOXX	Tue, Mar 14, 2006	11.84	11.99	11.69	11.94
3524	NASDAQ	VOXX	Mon, Mar 13, 2006	11.94	12.00	11.78	11.91
3523	NASDAQ	VOXX	Fri, Mar 10, 2006	12.21	12.26	11.86	11.94
3522	NASDAQ	VOXX	Thu, Mar 9, 2006	12.28	12.75	11.86	12.17
3521	NASDAQ	VOXX	Wed, Mar 8, 2006	12.01	12.39	11.94	12.20
3520	NASDAQ	VOXX	Tue, Mar 7, 2006	12.40	12.42	11.83	12.11
3519	NASDAQ	VOXX	Mon, Mar 6, 2006	12.50	12.58	12.38	12.42
3518	NASDAQ	VOXX	Fri, Mar 3, 2006	12.63	12.71	12.38	12.41
3517	NASDAQ	VOXX	Thu, Mar 2, 2006	12.99	12.99	12.59	12.65
3516	NASDAQ	VOXX	Wed, Mar 1, 2006	12.76	13.32	12.76	12.98
3515	NASDAQ	VOXX	Tue, Feb 28, 2006	13.00	13.11	12.75	12.77
3514	NASDAQ	VOXX	Mon, Feb 27, 2006	12.95	13.28	12.75	13.04
3513	NASDAQ	VOXX	Fri, Feb 24, 2006	13.10	13.40	12.77	12.99
3512	NASDAQ	VOXX	Thu, Feb 23, 2006	13.31	13.51	13.02	13.16
3511	NASDAQ	VOXX	Wed, Feb 22, 2006	13.52	13.59	13.28	13.40
3510	NASDAQ	VOXX	Tue, Feb 21, 2006	13.63	13.65	13.01	13.46
3509	NASDAQ	VOXX	Fri, Feb 17, 2006	13.60	13.86	12.92	13.67
3508	NASDAQ	VOXX	Thu, Feb 16, 2006	14.09	14.17	13.45	13.59
3507	NASDAQ	VOXX	Wed, Feb 15, 2006	14.09	14.14	13.94	14.09
3506	NASDAQ	VOXX	Tue, Feb 14, 2006	14.50	14.54	14.01	14.15
3505	NASDAQ	VOXX	Mon, Feb 13, 2006	14.70	14.80	14.59	14.66
3504	NASDAQ	VOXX	Fri, Feb 10, 2006	14.64	14.82	14.60	14.81
3503	NASDAQ	VOXX	Thu, Feb 9, 2006	15.07	15.39	14.66	14.67
3502	NASDAQ	VOXX	Wed, Feb 8, 2006	14.78	15.20	14.56	15.10
3501	NASDAQ	VOXX	Tue, Feb 7, 2006	14.90	15.10	14.60	14.68
3500	NASDAQ	VOXX	Mon, Feb 6, 2006	14.68	14.85	14.64	14.85
3499	NASDAQ	VOXX	Fri, Feb 3, 2006	14.66	14.87	14.56	14.66
3498	NASDAQ	VOXX	Thu, Feb 2, 2006	14.95	14.96	14.50	14.68
3497	NASDAQ	VOXX	Wed, Feb 1, 2006	14.98	15.14	14.88	15.05
3496	NASDAQ	VOXX	Tue, Jan 31, 2006	15.00	15.09	14.54	14.96
3495	NASDAQ	VOXX	Mon, Jan 30, 2006	15.45	15.49	14.85	15.09
3494	NASDAQ	VOXX	Fri, Jan 27, 2006	15.84	15.85	15.44	15.52
3493	NASDAQ	VOXX	Thu, Jan 26, 2006	15.67	15.87	15.26	15.87
3492	NASDAQ	VOXX	Wed, Jan 25, 2006	14.78	15.69	14.72	15.66
3491	NASDAQ	VOXX	Tue, Jan 24, 2006	14.76	14.89	14.63	14.82
3490	NASDAQ	VOXX	Mon, Jan 23, 2006	14.37	14.66	14.16	14.63
3489	NASDAQ	VOXX	Fri, Jan 20, 2006	14.73	14.73	14.07	14.25
3488	NASDAQ	VOXX	Thu, Jan 19, 2006	14.65	14.71	14.34	14.63
3487	NASDAQ	VOXX	Wed, Jan 18, 2006	14.51	14.69	14.41	14.68
3486	NASDAQ	VOXX	Tue, Jan 17, 2006	14.85	14.99	14.60	14.60
3485	NASDAQ	VOXX	Fri, Jan 13, 2006	14.57	15.02	14.42	14.85
3484	NASDAQ	VOXX	Thu, Jan 12, 2006	14.80	14.84	14.46	14.60
3483	NASDAQ	VOXX	Wed, Jan 11, 2006	15.08	15.39	14.58	14.71
3482	NASDAQ	VOXX	Tue, Jan 10, 2006	14.44	15.22	14.17	15.13
3481	NASDAQ	VOXX	Mon, Jan 9, 2006	14.83	14.90	14.50	14.58
3480	NASDAQ	VOXX	Fri, Jan 6, 2006	14.42	15.00	14.30	14.72
3479	NASDAQ	VOXX	Thu, Jan 5, 2006	13.89	14.74	13.89	14.43
3478	NASDAQ	VOXX	Wed, Jan 4, 2006	14.35	14.44	13.92	13.96
3477	NASDAQ	VOXX	Tue, Jan 3, 2006	14.00	14.45	13.59	14.35
3476	NASDAQ	VOXX	Fri, Dec 30, 2005	13.73	13.87	13.50	13.86
3475	NASDAQ	VOXX	Thu, Dec 29, 2005	14.00	14.21	13.87	13.87
3474	NASDAQ	VOXX	Wed, Dec 28, 2005	14.03	14.43	14.00	14.06
3473	NASDAQ	VOXX	Tue, Dec 27, 2005	14.41	14.50	14.10	14.10
3472	NASDAQ	VOXX	Fri, Dec 23, 2005	14.41	14.51	14.37	14.41
3471	NASDAQ	VOXX	Thu, Dec 22, 2005	14.42	14.64	14.35	14.41
3470	NASDAQ	VOXX	Wed, Dec 21, 2005	14.12	14.45	14.03	14.42
3469	NASDAQ	VOXX	Tue, Dec 20, 2005	13.40	14.19	13.40	14.04
3468	NASDAQ	VOXX	Mon, Dec 19, 2005	12.83	13.58	12.73	13.40
3467	NASDAQ	VOXX	Fri, Dec 16, 2005	12.44	12.48	12.20	12.35
3466	NASDAQ	VOXX	Thu, Dec 15, 2005	13.17	13.27	12.39	12.50
3465	NASDAQ	VOXX	Wed, Dec 14, 2005	13.35	13.39	13.19	13.21
3464	NASDAQ	VOXX	Tue, Dec 13, 2005	13.02	13.32	12.98	13.24
3463	NASDAQ	VOXX	Mon, Dec 12, 2005	13.08	13.22	13.01	13.12
3462	NASDAQ	VOXX	Fri, Dec 9, 2005	13.00	13.27	13.00	13.16
3461	NASDAQ	VOXX	Thu, Dec 8, 2005	13.56	13.61	12.98	13.04
3460	NASDAQ	VOXX	Wed, Dec 7, 2005	13.19	13.50	13.03	13.32
3459	NASDAQ	VOXX	Tue, Dec 6, 2005	13.34	13.70	13.22	13.22
3458	NASDAQ	VOXX	Mon, Dec 5, 2005	13.65	13.76	13.22	13.22
3457	NASDAQ	VOXX	Fri, Dec 2, 2005	13.87	13.91	13.56	13.65
3456	NASDAQ	VOXX	Thu, Dec 1, 2005	13.82	13.98	13.64	13.95
3455	NASDAQ	VOXX	Wed, Nov 30, 2005	13.81	13.85	13.64	13.83
3454	NASDAQ	VOXX	Tue, Nov 29, 2005	13.47	13.90	13.42	13.79
3453	NASDAQ	VOXX	Mon, Nov 28, 2005	13.77	13.77	13.38	13.40
3452	NASDAQ	VOXX	Fri, Nov 25, 2005	13.85	13.91	13.69	13.87
3451	NASDAQ	VOXX	Wed, Nov 23, 2005	13.79	13.91	13.57	13.91
3450	NASDAQ	VOXX	Tue, Nov 22, 2005	13.76	13.82	13.55	13.73
3449	NASDAQ	VOXX	Mon, Nov 21, 2005	13.36	13.75	13.29	13.75
3448	NASDAQ	VOXX	Fri, Nov 18, 2005	13.44	13.53	13.17	13.42
3447	NASDAQ	VOXX	Thu, Nov 17, 2005	13.04	13.37	12.87	13.22
3446	NASDAQ	VOXX	Wed, Nov 16, 2005	13.33	13.33	12.89	12.98
3445	NASDAQ	VOXX	Tue, Nov 15, 2005	13.53	13.68	13.18	13.38
3444	NASDAQ	VOXX	Mon, Nov 14, 2005	14.08	14.08	13.57	13.61
3443	NASDAQ	VOXX	Fri, Nov 11, 2005	14.09	14.22	13.88	14.14
3442	NASDAQ	VOXX	Thu, Nov 10, 2005	13.58	14.23	13.49	14.17
3441	NASDAQ	VOXX	Wed, Nov 9, 2005	13.68	13.93	13.50	13.56
3440	NASDAQ	VOXX	Tue, Nov 8, 2005	13.60	13.88	13.52	13.74
3439	NASDAQ	VOXX	Mon, Nov 7, 2005	14.15	14.15	13.31	13.68
3438	NASDAQ	VOXX	Fri, Nov 4, 2005	14.25	14.25	13.50	14.25
3437	NASDAQ	VOXX	Thu, Nov 3, 2005	14.55	14.55	14.21	14.27
3436	NASDAQ	VOXX	Wed, Nov 2, 2005	14.07	14.56	13.88	14.56
3435	NASDAQ	VOXX	Tue, Nov 1, 2005	14.11	14.24	13.80	14.05
3434	NASDAQ	VOXX	Mon, Oct 31, 2005	13.85	14.34	13.81	14.21
3433	NASDAQ	VOXX	Fri, Oct 28, 2005	13.63	13.99	13.50	13.85
3432	NASDAQ	VOXX	Thu, Oct 27, 2005	13.94	13.96	13.54	13.57
3431	NASDAQ	VOXX	Wed, Oct 26, 2005	13.89	14.59	13.89	13.99
3430	NASDAQ	VOXX	Tue, Oct 25, 2005	13.88	14.28	13.79	13.92
3429	NASDAQ	VOXX	Mon, Oct 24, 2005	13.40	13.99	13.40	13.98
3428	NASDAQ	VOXX	Fri, Oct 21, 2005	13.40	13.75	13.37	13.64
3427	NASDAQ	VOXX	Thu, Oct 20, 2005	13.37	13.52	13.29	13.48
3426	NASDAQ	VOXX	Wed, Oct 19, 2005	13.30	13.47	13.14	13.47
3425	NASDAQ	VOXX	Tue, Oct 18, 2005	13.39	13.46	13.18	13.37
3424	NASDAQ	VOXX	Mon, Oct 17, 2005	13.64	13.86	13.22	13.40
3423	NASDAQ	VOXX	Fri, Oct 14, 2005	13.35	13.54	12.99	13.54
3422	NASDAQ	VOXX	Thu, Oct 13, 2005	13.19	13.50	13.17	13.35
3421	NASDAQ	VOXX	Wed, Oct 12, 2005	13.22	13.70	12.67	13.26
3420	NASDAQ	VOXX	Tue, Oct 11, 2005	13.47	13.58	13.10	13.29
3419	NASDAQ	VOXX	Mon, Oct 10, 2005	13.60	13.64	13.35	13.36
3418	NASDAQ	VOXX	Fri, Oct 7, 2005	13.39	13.61	13.35	13.61
3417	NASDAQ	VOXX	Thu, Oct 6, 2005	13.30	13.88	13.13	13.34
3416	NASDAQ	VOXX	Wed, Oct 5, 2005	13.52	13.83	12.96	13.18
3415	NASDAQ	VOXX	Tue, Oct 4, 2005	14.11	14.72	13.30	13.52
3414	NASDAQ	VOXX	Mon, Oct 3, 2005	13.88	14.30	13.70	14.20
3413	NASDAQ	VOXX	Fri, Sep 30, 2005	13.86	13.98	13.69	13.98
3412	NASDAQ	VOXX	Thu, Sep 29, 2005	13.20	13.90	13.20	13.80
3411	NASDAQ	VOXX	Wed, Sep 28, 2005	13.66	14.10	13.04	13.20
3410	NASDAQ	VOXX	Tue, Sep 27, 2005	13.98	14.00	13.06	13.44
3409	NASDAQ	VOXX	Mon, Sep 26, 2005	16.62	17.21	16.26	16.64
3408	NASDAQ	VOXX	Fri, Sep 23, 2005	16.62	16.94	16.53	16.53
3407	NASDAQ	VOXX	Thu, Sep 22, 2005	16.55	16.85	16.22	16.65
3406	NASDAQ	VOXX	Wed, Sep 21, 2005	16.36	17.36	15.94	16.47
3405	NASDAQ	VOXX	Tue, Sep 20, 2005	17.52	17.54	16.11	16.47
3404	NASDAQ	VOXX	Mon, Sep 19, 2005	17.52	17.69	16.98	17.04
3403	NASDAQ	VOXX	Fri, Sep 16, 2005	17.84	17.93	17.57	17.65
3402	NASDAQ	VOXX	Thu, Sep 15, 2005	17.66	17.82	17.56	17.73
3401	NASDAQ	VOXX	Wed, Sep 14, 2005	17.75	18.05	17.30	17.52
3400	NASDAQ	VOXX	Tue, Sep 13, 2005	17.73	18.05	17.53	17.85
3399	NASDAQ	VOXX	Mon, Sep 12, 2005	17.70	18.01	17.46	17.82
3398	NASDAQ	VOXX	Fri, Sep 9, 2005	17.87	17.88	17.67	17.83
3397	NASDAQ	VOXX	Thu, Sep 8, 2005	17.82	17.93	17.70	17.91
3396	NASDAQ	VOXX	Wed, Sep 7, 2005	18.10	18.10	17.73	17.90
3395	NASDAQ	VOXX	Tue, Sep 6, 2005	17.87	18.33	17.87	18.18
3394	NASDAQ	VOXX	Fri, Sep 2, 2005	18.11	18.19	17.82	17.90
3393	NASDAQ	VOXX	Thu, Sep 1, 2005	18.10	18.44	18.00	18.21
3392	NASDAQ	VOXX	Wed, Aug 31, 2005	17.26	18.18	17.26	18.08
3391	NASDAQ	VOXX	Tue, Aug 30, 2005	17.65	17.70	17.27	17.34
3390	NASDAQ	VOXX	Mon, Aug 29, 2005	17.49	17.74	17.27	17.70
3389	NASDAQ	VOXX	Fri, Aug 26, 2005	17.66	17.71	17.25	17.50
3388	NASDAQ	VOXX	Thu, Aug 25, 2005	17.61	17.77	17.11	17.67
3387	NASDAQ	VOXX	Wed, Aug 24, 2005	17.95	18.13	17.62	17.62
3386	NASDAQ	VOXX	Tue, Aug 23, 2005	18.30	18.30	17.86	18.00
3385	NASDAQ	VOXX	Mon, Aug 22, 2005	18.20	18.29	17.87	18.29
3384	NASDAQ	VOXX	Fri, Aug 19, 2005	18.22	18.53	18.14	18.20
3383	NASDAQ	VOXX	Thu, Aug 18, 2005	18.10	18.77	17.79	18.32
3382	NASDAQ	VOXX	Wed, Aug 17, 2005	18.18	18.93	17.75	18.09
3381	NASDAQ	VOXX	Tue, Aug 16, 2005	18.98	18.98	17.79	18.27
3380	NASDAQ	VOXX	Mon, Aug 15, 2005	18.29	19.00	18.29	18.88
3379	NASDAQ	VOXX	Fri, Aug 12, 2005	18.42	18.63	18.00	18.35
3378	NASDAQ	VOXX	Thu, Aug 11, 2005	18.48	18.71	18.10	18.52
3377	NASDAQ	VOXX	Wed, Aug 10, 2005	18.33	18.75	18.06	18.53
3376	NASDAQ	VOXX	Tue, Aug 9, 2005	17.92	18.45	17.75	18.26
3375	NASDAQ	VOXX	Mon, Aug 8, 2005	17.94	18.57	17.61	17.86
3374	NASDAQ	VOXX	Fri, Aug 5, 2005	17.46	18.89	17.42	17.98
3373	NASDAQ	VOXX	Thu, Aug 4, 2005	18.00	18.08	17.45	17.49
3372	NASDAQ	VOXX	Wed, Aug 3, 2005	18.40	18.60	17.81	18.10
3371	NASDAQ	VOXX	Tue, Aug 2, 2005	18.67	18.77	17.93	18.44
3370	NASDAQ	VOXX	Mon, Aug 1, 2005	18.04	18.83	18.04	18.65
3369	NASDAQ	VOXX	Fri, Jul 29, 2005	17.77	18.32	17.60	18.02
3368	NASDAQ	VOXX	Thu, Jul 28, 2005	18.18	18.42	17.84	17.88
3367	NASDAQ	VOXX	Wed, Jul 27, 2005	17.73	18.18	17.72	18.13
3366	NASDAQ	VOXX	Tue, Jul 26, 2005	17.76	17.81	17.62	17.69
3365	NASDAQ	VOXX	Mon, Jul 25, 2005	17.56	17.95	17.44	17.76
3364	NASDAQ	VOXX	Fri, Jul 22, 2005	17.36	17.55	17.17	17.55
3363	NASDAQ	VOXX	Thu, Jul 21, 2005	17.73	18.04	17.37	17.42
3362	NASDAQ	VOXX	Wed, Jul 20, 2005	16.81	17.71	16.45	17.71
3361	NASDAQ	VOXX	Tue, Jul 19, 2005	16.92	17.00	16.37	16.88
3360	NASDAQ	VOXX	Mon, Jul 18, 2005	16.02	16.98	15.96	16.88
3359	NASDAQ	VOXX	Fri, Jul 15, 2005	16.25	16.46	15.74	16.05
3358	NASDAQ	VOXX	Thu, Jul 14, 2005	16.50	16.71	16.00	16.33
3357	NASDAQ	VOXX	Wed, Jul 13, 2005	16.14	16.50	16.13	16.36
3356	NASDAQ	VOXX	Tue, Jul 12, 2005	15.96	16.22	15.41	16.06
3355	NASDAQ	VOXX	Mon, Jul 11, 2005	15.63	15.75	15.56	15.70
3354	NASDAQ	VOXX	Fri, Jul 8, 2005	15.64	15.78	15.57	15.61
3353	NASDAQ	VOXX	Thu, Jul 7, 2005	15.24	15.70	15.17	15.70
3352	NASDAQ	VOXX	Wed, Jul 6, 2005	15.80	15.85	15.38	15.39
3351	NASDAQ	VOXX	Tue, Jul 5, 2005	15.43	15.85	15.43	15.80
3350	NASDAQ	VOXX	Fri, Jul 1, 2005	15.54	15.71	15.38	15.62
3349	NASDAQ	VOXX	Thu, Jun 30, 2005	15.85	15.90	15.39	15.50
3348	NASDAQ	VOXX	Wed, Jun 29, 2005	15.90	15.93	15.78	15.90
3347	NASDAQ	VOXX	Tue, Jun 28, 2005	15.89	15.97	15.69	15.90
3346	NASDAQ	VOXX	Mon, Jun 27, 2005	15.25	15.92	15.25	15.82
3345	NASDAQ	VOXX	Fri, Jun 24, 2005	15.58	15.77	15.30	15.55
3344	NASDAQ	VOXX	Thu, Jun 23, 2005	15.78	15.94	15.55	15.66
3343	NASDAQ	VOXX	Wed, Jun 22, 2005	15.87	15.97	15.69	15.90
3342	NASDAQ	VOXX	Tue, Jun 21, 2005	15.84	15.93	15.56	15.90
3341	NASDAQ	VOXX	Mon, Jun 20, 2005	15.72	15.98	15.65	15.72
3340	NASDAQ	VOXX	Fri, Jun 17, 2005	15.84	16.00	15.77	15.84
3339	NASDAQ	VOXX	Thu, Jun 16, 2005	15.75	15.94	15.51	15.92
3338	NASDAQ	VOXX	Wed, Jun 15, 2005	15.29	15.74	15.26	15.74
3337	NASDAQ	VOXX	Tue, Jun 14, 2005	14.90	15.44	14.90	15.44
3336	NASDAQ	VOXX	Mon, Jun 13, 2005	15.14	15.38	15.05	15.16
3335	NASDAQ	VOXX	Fri, Jun 10, 2005	15.33	15.47	15.00	15.22
3334	NASDAQ	VOXX	Thu, Jun 9, 2005	14.88	15.30	14.88	15.27
3333	NASDAQ	VOXX	Wed, Jun 8, 2005	14.89	14.99	14.76	14.92
3332	NASDAQ	VOXX	Tue, Jun 7, 2005	14.81	14.98	14.76	14.88
3331	NASDAQ	VOXX	Mon, Jun 6, 2005	14.79	14.90	14.50	14.81
3330	NASDAQ	VOXX	Fri, Jun 3, 2005	14.84	15.01	14.72	14.81
3329	NASDAQ	VOXX	Thu, Jun 2, 2005	14.83	14.92	14.72	14.90
3328	NASDAQ	VOXX	Wed, Jun 1, 2005	14.50	14.90	14.50	14.85
3327	NASDAQ	VOXX	Tue, May 31, 2005	14.71	14.90	14.62	14.63
3326	NASDAQ	VOXX	Fri, May 27, 2005	14.87	14.97	14.74	14.89
3325	NASDAQ	VOXX	Thu, May 26, 2005	14.77	14.90	14.77	14.85
3324	NASDAQ	VOXX	Wed, May 25, 2005	14.91	15.00	14.54	14.76
3323	NASDAQ	VOXX	Tue, May 24, 2005	15.00	15.09	14.82	14.82
3322	NASDAQ	VOXX	Mon, May 23, 2005	15.12	15.35	14.89	15.00
3321	NASDAQ	VOXX	Fri, May 20, 2005	14.59	15.73	14.58	15.11
3320	NASDAQ	VOXX	Thu, May 19, 2005	14.73	15.00	14.13	14.85
3319	NASDAQ	VOXX	Wed, May 18, 2005	14.26	14.96	14.26	14.93
3318	NASDAQ	VOXX	Tue, May 17, 2005	14.87	15.04	14.45	14.63
3317	NASDAQ	VOXX	Mon, May 16, 2005	14.35	16.32	14.35	15.08
3316	NASDAQ	VOXX	Fri, May 13, 2005	14.27	14.82	14.15	14.49
3315	NASDAQ	VOXX	Thu, May 12, 2005	14.52	14.75	14.27	14.27
3314	NASDAQ	VOXX	Wed, May 11, 2005	14.16	14.54	13.76	14.49
3313	NASDAQ	VOXX	Tue, May 10, 2005	14.30	14.38	13.80	14.00
3312	NASDAQ	VOXX	Mon, May 9, 2005	14.21	14.57	14.09	14.54
3311	NASDAQ	VOXX	Fri, May 6, 2005	13.67	14.45	13.67	14.25
3310	NASDAQ	VOXX	Thu, May 5, 2005	14.34	14.60	13.75	13.76
3309	NASDAQ	VOXX	Wed, May 4, 2005	14.08	14.57	14.05	14.28
3308	NASDAQ	VOXX	Tue, May 3, 2005	13.81	14.20	13.81	14.14
3307	NASDAQ	VOXX	Mon, May 2, 2005	13.74	14.00	13.70	14.00
3306	NASDAQ	VOXX	Fri, Apr 29, 2005	12.75	13.79	12.75	13.66
3305	NASDAQ	VOXX	Thu, Apr 28, 2005	13.36	13.36	12.69	12.78
3304	NASDAQ	VOXX	Wed, Apr 27, 2005	13.02	13.84	13.00	13.43
3303	NASDAQ	VOXX	Tue, Apr 26, 2005	13.10	13.24	12.95	13.08
3302	NASDAQ	VOXX	Mon, Apr 25, 2005	13.24	13.30	13.01	13.24
3301	NASDAQ	VOXX	Fri, Apr 22, 2005	13.99	14.02	12.87	13.09
3300	NASDAQ	VOXX	Thu, Apr 21, 2005	13.64	14.16	13.64	14.04
3299	NASDAQ	VOXX	Wed, Apr 20, 2005	14.68	14.68	13.56	13.62
3298	NASDAQ	VOXX	Tue, Apr 19, 2005	13.50	14.99	13.50	14.84
3297	NASDAQ	VOXX	Mon, Apr 18, 2005	12.56	13.59	12.56	13.52
3296	NASDAQ	VOXX	Fri, Apr 15, 2005	12.98	13.04	12.48	12.56
3295	NASDAQ	VOXX	Thu, Apr 14, 2005	13.64	13.90	12.92	12.99
3294	NASDAQ	VOXX	Wed, Apr 13, 2005	13.54	13.85	13.48	13.51
3293	NASDAQ	VOXX	Tue, Apr 12, 2005	13.02	13.85	12.49	13.75
3292	NASDAQ	VOXX	Mon, Apr 11, 2005	13.43	13.79	13.31	13.32
3291	NASDAQ	VOXX	Fri, Apr 8, 2005	13.97	13.99	13.37	13.54
3290	NASDAQ	VOXX	Thu, Apr 7, 2005	13.65	14.18	13.45	13.70
3289	NASDAQ	VOXX	Wed, Apr 6, 2005	13.98	14.00	13.53	13.65
3288	NASDAQ	VOXX	Tue, Apr 5, 2005	12.80	13.92	12.80	13.71
3287	NASDAQ	VOXX	Mon, Apr 4, 2005	12.31	13.01	12.31	12.80
3286	NASDAQ	VOXX	Fri, Apr 1, 2005	12.71	13.10	12.50	12.56
3285	NASDAQ	VOXX	Thu, Mar 31, 2005	12.99	12.99	12.45	12.74
3284	NASDAQ	VOXX	Wed, Mar 30, 2005	12.55	12.99	12.50	12.99
3283	NASDAQ	VOXX	Tue, Mar 29, 2005	13.01	13.05	12.37	12.54
3282	NASDAQ	VOXX	Mon, Mar 28, 2005	13.02	13.08	12.90	12.98
3281	NASDAQ	VOXX	Thu, Mar 24, 2005	12.76	13.48	12.76	13.10
3280	NASDAQ	VOXX	Wed, Mar 23, 2005	12.75	12.86	12.75	12.77
3279	NASDAQ	VOXX	Tue, Mar 22, 2005	12.94	13.41	12.83	12.85
3278	NASDAQ	VOXX	Mon, Mar 21, 2005	13.11	13.26	12.55	13.20
3277	NASDAQ	VOXX	Fri, Mar 18, 2005	14.31	14.32	12.56	13.25
3276	NASDAQ	VOXX	Thu, Mar 17, 2005	13.74	14.15	13.70	14.00
3275	NASDAQ	VOXX	Wed, Mar 16, 2005	14.16	14.30	13.89	13.93
3274	NASDAQ	VOXX	Tue, Mar 15, 2005	14.39	14.51	14.15	14.21
3273	NASDAQ	VOXX	Mon, Mar 14, 2005	13.84	14.36	13.84	14.35
3272	NASDAQ	VOXX	Fri, Mar 11, 2005	13.78	13.99	13.78	13.94
3271	NASDAQ	VOXX	Thu, Mar 10, 2005	14.00	14.14	13.70	14.01
3270	NASDAQ	VOXX	Wed, Mar 9, 2005	14.37	14.46	14.20	14.22
3269	NASDAQ	VOXX	Tue, Mar 8, 2005	14.79	14.93	14.05	14.50
3268	NASDAQ	VOXX	Mon, Mar 7, 2005	14.90	15.30	14.80	15.10
3267	NASDAQ	VOXX	Fri, Mar 4, 2005	15.29	15.41	15.06	15.30
3266	NASDAQ	VOXX	Thu, Mar 3, 2005	14.91	15.20	14.91	15.15
3265	NASDAQ	VOXX	Wed, Mar 2, 2005	14.85	15.26	14.77	14.95
3264	NASDAQ	VOXX	Tue, Mar 1, 2005	14.56	15.10	13.63	15.03
3263	NASDAQ	VOXX	Mon, Feb 28, 2005	15.20	15.25	14.81	14.91
3262	NASDAQ	VOXX	Fri, Feb 25, 2005	15.11	15.29	14.93	15.24
3261	NASDAQ	VOXX	Thu, Feb 24, 2005	14.72	15.27	14.72	15.07
3260	NASDAQ	VOXX	Wed, Feb 23, 2005	14.95	14.99	14.79	14.85
3259	NASDAQ	VOXX	Tue, Feb 22, 2005	14.89	15.14	14.68	14.77
3258	NASDAQ	VOXX	Fri, Feb 18, 2005	15.20	15.25	14.95	15.06
3257	NASDAQ	VOXX	Thu, Feb 17, 2005	15.68	15.72	15.03	15.05
3256	NASDAQ	VOXX	Wed, Feb 16, 2005	14.90	15.86	14.90	15.51
3255	NASDAQ	VOXX	Tue, Feb 15, 2005	15.00	15.27	14.91	14.98
3254	NASDAQ	VOXX	Mon, Feb 14, 2005	14.96	15.36	14.72	15.12
3253	NASDAQ	VOXX	Fri, Feb 11, 2005	15.62	16.15	15.55	16.13
3252	NASDAQ	VOXX	Thu, Feb 10, 2005	15.61	15.93	15.61	15.87
3251	NASDAQ	VOXX	Wed, Feb 9, 2005	16.12	16.42	15.62	15.72
3250	NASDAQ	VOXX	Tue, Feb 8, 2005	16.37	16.50	16.13	16.23
3249	NASDAQ	VOXX	Mon, Feb 7, 2005	16.32	16.50	15.89	16.50
3248	NASDAQ	VOXX	Fri, Feb 4, 2005	16.05	16.43	16.05	16.38
3247	NASDAQ	VOXX	Thu, Feb 3, 2005	16.41	16.41	16.10	16.28
3246	NASDAQ	VOXX	Wed, Feb 2, 2005	16.11	16.49	16.10	16.49
3245	NASDAQ	VOXX	Tue, Feb 1, 2005	16.43	16.50	16.10	16.30
3244	NASDAQ	VOXX	Mon, Jan 31, 2005	15.88	16.42	15.88	16.40
3243	NASDAQ	VOXX	Fri, Jan 28, 2005	16.18	16.18	15.85	15.96
3242	NASDAQ	VOXX	Thu, Jan 27, 2005	15.99	16.45	15.90	16.26
3241	NASDAQ	VOXX	Wed, Jan 26, 2005	15.57	16.00	15.44	15.98
3240	NASDAQ	VOXX	Tue, Jan 25, 2005	15.83	15.87	15.23	15.37
3239	NASDAQ	VOXX	Mon, Jan 24, 2005	15.68	15.80	15.46	15.59
3238	NASDAQ	VOXX	Fri, Jan 21, 2005	16.10	16.11	15.50	15.70
3237	NASDAQ	VOXX	Thu, Jan 20, 2005	16.79	16.79	15.91	15.93
3236	NASDAQ	VOXX	Wed, Jan 19, 2005	16.92	16.93	16.39	16.50
3235	NASDAQ	VOXX	Tue, Jan 18, 2005	16.50	16.90	16.34	16.85
3234	NASDAQ	VOXX	Fri, Jan 14, 2005	16.00	16.57	15.99	16.57
3233	NASDAQ	VOXX	Thu, Jan 13, 2005	16.11	16.14	15.87	16.00
3232	NASDAQ	VOXX	Wed, Jan 12, 2005	16.00	16.11	15.80	15.93
3231	NASDAQ	VOXX	Tue, Jan 11, 2005	15.83	16.13	15.67	16.10
3230	NASDAQ	VOXX	Mon, Jan 10, 2005	15.50	16.02	15.49	15.87
3229	NASDAQ	VOXX	Fri, Jan 7, 2005	15.87	15.87	15.43	15.60
3228	NASDAQ	VOXX	Thu, Jan 6, 2005	15.36	15.85	15.31	15.65
3227	NASDAQ	VOXX	Wed, Jan 5, 2005	15.60	15.80	15.23	15.33
3226	NASDAQ	VOXX	Tue, Jan 4, 2005	15.46	15.99	15.46	15.66
3225	NASDAQ	VOXX	Mon, Jan 3, 2005	15.95	15.95	15.40	15.57
3224	NASDAQ	VOXX	Fri, Dec 31, 2004	15.51	15.87	15.42	15.78
3223	NASDAQ	VOXX	Thu, Dec 30, 2004	15.52	15.94	15.52	15.60
3222	NASDAQ	VOXX	Wed, Dec 29, 2004	15.30	15.70	15.30	15.64
3221	NASDAQ	VOXX	Tue, Dec 28, 2004	15.26	15.48	14.86	15.48
3220	NASDAQ	VOXX	Mon, Dec 27, 2004	15.25	15.43	14.94	15.21
3219	NASDAQ	VOXX	Thu, Dec 23, 2004	15.06	15.34	15.06	15.20
3218	NASDAQ	VOXX	Wed, Dec 22, 2004	14.96	15.30	14.96	15.12
3217	NASDAQ	VOXX	Tue, Dec 21, 2004	14.85	15.10	14.81	14.99
3216	NASDAQ	VOXX	Mon, Dec 20, 2004	15.00	15.21	14.78	14.85
3215	NASDAQ	VOXX	Fri, Dec 17, 2004	15.10	15.18	14.93	15.04
3214	NASDAQ	VOXX	Thu, Dec 16, 2004	14.75	15.24	14.65	15.00
3213	NASDAQ	VOXX	Wed, Dec 15, 2004	14.63	14.75	14.49	14.72
3212	NASDAQ	VOXX	Tue, Dec 14, 2004	14.84	14.84	14.45	14.55
3211	NASDAQ	VOXX	Mon, Dec 13, 2004	14.59	14.76	14.25	14.70
3210	NASDAQ	VOXX	Fri, Dec 10, 2004	14.61	14.76	14.43	14.58
3209	NASDAQ	VOXX	Thu, Dec 9, 2004	14.41	14.72	14.27	14.59
3208	NASDAQ	VOXX	Wed, Dec 8, 2004	14.28	14.61	14.28	14.57
3207	NASDAQ	VOXX	Tue, Dec 7, 2004	15.05	15.05	14.28	14.28
3206	NASDAQ	VOXX	Mon, Dec 6, 2004	15.24	15.30	14.60	14.60
3205	NASDAQ	VOXX	Fri, Dec 3, 2004	15.12	15.35	15.02	15.27
3204	NASDAQ	VOXX	Thu, Dec 2, 2004	15.15	15.36	15.01	15.24
3203	NASDAQ	VOXX	Wed, Dec 1, 2004	15.15	15.30	14.91	15.23
3202	NASDAQ	VOXX	Tue, Nov 30, 2004	15.37	15.40	14.81	14.95
3201	NASDAQ	VOXX	Mon, Nov 29, 2004	14.71	15.33	14.40	15.21
3200	NASDAQ	VOXX	Fri, Nov 26, 2004	14.49	14.49	14.20	14.20
3199	NASDAQ	VOXX	Wed, Nov 24, 2004	14.45	14.47	14.23	14.28
3198	NASDAQ	VOXX	Tue, Nov 23, 2004	14.37	14.38	14.19	14.36
3197	NASDAQ	VOXX	Mon, Nov 22, 2004	14.33	14.37	14.04	14.35
3196	NASDAQ	VOXX	Fri, Nov 19, 2004	14.78	14.79	14.35	14.45
3195	NASDAQ	VOXX	Thu, Nov 18, 2004	14.42	14.67	14.42	14.56
3194	NASDAQ	VOXX	Wed, Nov 17, 2004	14.60	14.75	14.39	14.62
3193	NASDAQ	VOXX	Tue, Nov 16, 2004	14.59	14.66	14.40	14.43
3192	NASDAQ	VOXX	Mon, Nov 15, 2004	14.49	14.69	14.35	14.65
3191	NASDAQ	VOXX	Fri, Nov 12, 2004	14.75	14.77	14.42	14.64
3190	NASDAQ	VOXX	Thu, Nov 11, 2004	14.61	14.74	14.52	14.65
3189	NASDAQ	VOXX	Wed, Nov 10, 2004	15.09	15.09	14.56	14.60
3188	NASDAQ	VOXX	Tue, Nov 9, 2004	15.17	15.17	14.60	14.94
3187	NASDAQ	VOXX	Mon, Nov 8, 2004	15.03	15.24	15.01	15.03
3186	NASDAQ	VOXX	Fri, Nov 5, 2004	14.75	15.17	14.75	15.04
3185	NASDAQ	VOXX	Thu, Nov 4, 2004	14.55	14.87	14.49	14.87
3184	NASDAQ	VOXX	Wed, Nov 3, 2004	14.71	14.76	14.54	14.69
3183	NASDAQ	VOXX	Tue, Nov 2, 2004	14.16	14.71	14.16	14.50
3182	NASDAQ	VOXX	Mon, Nov 1, 2004	14.21	14.36	13.97	14.25
3181	NASDAQ	VOXX	Fri, Oct 29, 2004	14.43	14.76	14.30	14.40
3180	NASDAQ	VOXX	Thu, Oct 28, 2004	14.62	14.74	14.25	14.36
3179	NASDAQ	VOXX	Wed, Oct 27, 2004	14.35	15.05	14.20	14.78
3178	NASDAQ	VOXX	Tue, Oct 26, 2004	14.29	14.40	14.24	14.30
3177	NASDAQ	VOXX	Mon, Oct 25, 2004	14.14	14.50	14.14	14.30
3176	NASDAQ	VOXX	Fri, Oct 22, 2004	14.57	14.62	14.01	14.20
3175	NASDAQ	VOXX	Thu, Oct 21, 2004	13.97	14.56	13.97	14.50
3174	NASDAQ	VOXX	Wed, Oct 20, 2004	13.96	14.29	13.96	14.14
3173	NASDAQ	VOXX	Tue, Oct 19, 2004	14.35	14.70	14.04	14.09
3172	NASDAQ	VOXX	Mon, Oct 18, 2004	14.86	14.86	14.00	14.36
3171	NASDAQ	VOXX	Fri, Oct 15, 2004	16.82	17.10	14.90	14.94
3170	NASDAQ	VOXX	Thu, Oct 14, 2004	16.96	17.01	16.68	16.68
3169	NASDAQ	VOXX	Wed, Oct 13, 2004	17.30	17.39	16.90	17.00
3168	NASDAQ	VOXX	Tue, Oct 12, 2004	17.19	17.32	16.80	17.13
3167	NASDAQ	VOXX	Mon, Oct 11, 2004	17.16	17.47	16.92	17.47
3166	NASDAQ	VOXX	Fri, Oct 8, 2004	17.57	17.62	17.18	17.21
3165	NASDAQ	VOXX	Thu, Oct 7, 2004	17.54	17.74	17.54	17.60
3164	NASDAQ	VOXX	Wed, Oct 6, 2004	17.72	17.78	17.28	17.72
3163	NASDAQ	VOXX	Tue, Oct 5, 2004	17.61	17.73	17.33	17.61
3162	NASDAQ	VOXX	Mon, Oct 4, 2004	17.63	17.80	17.63	17.75
3161	NASDAQ	VOXX	Fri, Oct 1, 2004	17.11	17.66	16.94	17.43
3160	NASDAQ	VOXX	Thu, Sep 30, 2004	16.53	17.00	16.53	16.84
3159	NASDAQ	VOXX	Wed, Sep 29, 2004	16.45	16.77	16.22	16.69
3158	NASDAQ	VOXX	Tue, Sep 28, 2004	16.37	16.46	15.81	16.32
3157	NASDAQ	VOXX	Mon, Sep 27, 2004	16.50	16.65	16.10	16.30
3156	NASDAQ	VOXX	Fri, Sep 24, 2004	16.80	16.91	16.46	16.55
3155	NASDAQ	VOXX	Thu, Sep 23, 2004	16.91	17.07	16.67	16.83
3154	NASDAQ	VOXX	Wed, Sep 22, 2004	17.49	17.49	16.90	16.98
3153	NASDAQ	VOXX	Tue, Sep 21, 2004	17.50	17.80	17.39	17.63
3152	NASDAQ	VOXX	Mon, Sep 20, 2004	17.70	17.70	17.23	17.51
3151	NASDAQ	VOXX	Fri, Sep 17, 2004	17.85	17.91	17.21	17.75
3150	NASDAQ	VOXX	Thu, Sep 16, 2004	17.31	17.87	17.31	17.54
3149	NASDAQ	VOXX	Wed, Sep 15, 2004	17.43	17.68	17.20	17.49
3148	NASDAQ	VOXX	Tue, Sep 14, 2004	17.65	17.85	17.52	17.61
3147	NASDAQ	VOXX	Mon, Sep 13, 2004	17.94	17.94	17.59	17.81
3146	NASDAQ	VOXX	Fri, Sep 10, 2004	17.15	17.88	17.04	17.77
3145	NASDAQ	VOXX	Thu, Sep 9, 2004	16.98	17.40	16.98	17.23
3144	NASDAQ	VOXX	Wed, Sep 8, 2004	17.24	17.50	17.08	17.22
3143	NASDAQ	VOXX	Tue, Sep 7, 2004	16.80	17.34	16.78	17.34
3142	NASDAQ	VOXX	Fri, Sep 3, 2004	16.84	17.19	16.73	16.78
3141	NASDAQ	VOXX	Thu, Sep 2, 2004	16.72	17.10	16.70	17.10
3140	NASDAQ	VOXX	Wed, Sep 1, 2004	16.33	16.98	16.20	16.72
3139	NASDAQ	VOXX	Tue, Aug 31, 2004	16.37	16.45	15.96	16.25
3138	NASDAQ	VOXX	Mon, Aug 30, 2004	16.74	16.77	16.38	16.50
3137	NASDAQ	VOXX	Fri, Aug 27, 2004	16.42	16.77	16.18	16.74
3136	NASDAQ	VOXX	Thu, Aug 26, 2004	16.32	16.34	16.11	16.33
3135	NASDAQ	VOXX	Wed, Aug 25, 2004	16.42	16.42	16.13	16.38
3134	NASDAQ	VOXX	Tue, Aug 24, 2004	16.25	16.56	16.13	16.56
3133	NASDAQ	VOXX	Mon, Aug 23, 2004	16.37	16.62	16.13	16.15
3132	NASDAQ	VOXX	Fri, Aug 20, 2004	16.23	16.32	16.06	16.23
3131	NASDAQ	VOXX	Thu, Aug 19, 2004	16.29	16.43	15.99	16.09
3130	NASDAQ	VOXX	Wed, Aug 18, 2004	15.19	16.24	15.14	16.10
3129	NASDAQ	VOXX	Tue, Aug 17, 2004	15.21	15.50	14.97	15.28
3128	NASDAQ	VOXX	Mon, Aug 16, 2004	14.79	15.32	14.67	15.29
3127	NASDAQ	VOXX	Fri, Aug 13, 2004	14.83	14.91	14.60	14.79
3126	NASDAQ	VOXX	Thu, Aug 12, 2004	15.49	15.49	14.70	14.86
3125	NASDAQ	VOXX	Wed, Aug 11, 2004	15.16	15.48	14.75	15.42
3124	NASDAQ	VOXX	Tue, Aug 10, 2004	15.20	15.50	15.04	15.50
3123	NASDAQ	VOXX	Mon, Aug 9, 2004	15.68	15.68	15.00	15.19
3122	NASDAQ	VOXX	Fri, Aug 6, 2004	15.59	15.78	15.23	15.50
3121	NASDAQ	VOXX	Thu, Aug 5, 2004	16.81	16.98	15.69	15.91
3120	NASDAQ	VOXX	Wed, Aug 4, 2004	16.68	17.00	16.60	16.81
3119	NASDAQ	VOXX	Tue, Aug 3, 2004	16.95	17.34	16.93	17.06
3118	NASDAQ	VOXX	Mon, Aug 2, 2004	17.26	17.46	17.03	17.13
3117	NASDAQ	VOXX	Fri, Jul 30, 2004	17.21	17.44	17.00	17.32
3116	NASDAQ	VOXX	Thu, Jul 29, 2004	16.80	17.22	16.57	17.20
3115	NASDAQ	VOXX	Wed, Jul 28, 2004	16.79	16.91	16.35	16.58
3114	NASDAQ	VOXX	Tue, Jul 27, 2004	16.06	17.03	16.06	17.02
3113	NASDAQ	VOXX	Mon, Jul 26, 2004	16.45	16.47	16.05	16.16
3112	NASDAQ	VOXX	Fri, Jul 23, 2004	16.63	16.95	16.39	16.47
3111	NASDAQ	VOXX	Thu, Jul 22, 2004	16.69	17.44	16.46	16.68
3110	NASDAQ	VOXX	Wed, Jul 21, 2004	17.50	17.67	16.76	16.76
3109	NASDAQ	VOXX	Tue, Jul 20, 2004	16.84	17.42	16.84	17.40
3108	NASDAQ	VOXX	Mon, Jul 19, 2004	16.65	17.12	16.63	16.95
3107	NASDAQ	VOXX	Fri, Jul 16, 2004	17.41	17.42	16.67	16.74
3106	NASDAQ	VOXX	Thu, Jul 15, 2004	16.17	17.30	16.10	17.29
3105	NASDAQ	VOXX	Wed, Jul 14, 2004	15.68	15.92	15.68	15.73
3104	NASDAQ	VOXX	Tue, Jul 13, 2004	15.71	15.96	15.69	15.81
3103	NASDAQ	VOXX	Mon, Jul 12, 2004	15.60	15.95	15.60	15.74
3102	NASDAQ	VOXX	Fri, Jul 9, 2004	15.76	15.99	15.61	15.61
3101	NASDAQ	VOXX	Thu, Jul 8, 2004	16.01	16.27	15.74	15.79
3100	NASDAQ	VOXX	Wed, Jul 7, 2004	16.23	16.50	16.02	16.02
3099	NASDAQ	VOXX	Tue, Jul 6, 2004	16.87	16.88	16.26	16.27
3098	NASDAQ	VOXX	Fri, Jul 2, 2004	17.00	17.00	16.67	16.84
3097	NASDAQ	VOXX	Thu, Jul 1, 2004	16.81	16.99	16.58	16.89
3096	NASDAQ	VOXX	Wed, Jun 30, 2004	16.87	16.95	16.73	16.88
3095	NASDAQ	VOXX	Tue, Jun 29, 2004	16.69	16.93	16.58	16.92
3094	NASDAQ	VOXX	Mon, Jun 28, 2004	16.52	16.85	16.52	16.80
3093	NASDAQ	VOXX	Fri, Jun 25, 2004	16.70	16.94	16.40	16.64
3092	NASDAQ	VOXX	Thu, Jun 24, 2004	16.27	16.75	16.27	16.70
3091	NASDAQ	VOXX	Wed, Jun 23, 2004	16.06	16.50	16.06	16.50
3090	NASDAQ	VOXX	Tue, Jun 22, 2004	15.95	16.19	15.90	16.16
3089	NASDAQ	VOXX	Mon, Jun 21, 2004	16.05	16.27	15.95	16.08
3088	NASDAQ	VOXX	Fri, Jun 18, 2004	15.46	16.18	15.39	16.15
3087	NASDAQ	VOXX	Thu, Jun 17, 2004	15.14	15.65	14.83	15.64
3086	NASDAQ	VOXX	Wed, Jun 16, 2004	15.25	15.25	14.85	14.95
3085	NASDAQ	VOXX	Tue, Jun 15, 2004	14.40	15.19	14.31	15.07
3084	NASDAQ	VOXX	Mon, Jun 14, 2004	15.58	15.60	13.86	14.37
3083	NASDAQ	VOXX	Thu, Jun 10, 2004	15.52	15.72	15.29	15.46
3082	NASDAQ	VOXX	Wed, Jun 9, 2004	15.55	15.93	15.45	15.50
3081	NASDAQ	VOXX	Tue, Jun 8, 2004	15.73	15.75	15.31	15.64
3080	NASDAQ	VOXX	Mon, Jun 7, 2004	14.95	15.71	14.95	15.71
3079	NASDAQ	VOXX	Fri, Jun 4, 2004	15.36	15.45	14.82	14.90
3078	NASDAQ	VOXX	Thu, Jun 3, 2004	15.05	15.32	14.99	15.06
3077	NASDAQ	VOXX	Wed, Jun 2, 2004	15.02	15.35	14.67	15.11
3076	NASDAQ	VOXX	Tue, Jun 1, 2004	13.99	15.15	13.86	15.14
3075	NASDAQ	VOXX	Fri, May 28, 2004	13.80	14.08	13.60	13.92
3074	NASDAQ	VOXX	Thu, May 27, 2004	13.91	14.30	13.76	14.00
3073	NASDAQ	VOXX	Wed, May 26, 2004	14.37	14.38	13.85	14.04
3072	NASDAQ	VOXX	Tue, May 25, 2004	13.79	14.33	13.75	14.33
3071	NASDAQ	VOXX	Mon, May 24, 2004	13.46	13.76	13.46	13.71
3070	NASDAQ	VOXX	Fri, May 21, 2004	13.52	13.55	13.21	13.48
3069	NASDAQ	VOXX	Thu, May 20, 2004	13.81	13.99	13.22	13.42
3068	NASDAQ	VOXX	Wed, May 19, 2004	13.38	13.85	13.36	13.67
3067	NASDAQ	VOXX	Tue, May 18, 2004	12.98	13.38	12.80	13.18
3066	NASDAQ	VOXX	Mon, May 17, 2004	13.02	13.16	12.70	12.78
3065	NASDAQ	VOXX	Fri, May 14, 2004	13.35	13.60	13.09	13.15
3064	NASDAQ	VOXX	Thu, May 13, 2004	13.34	13.85	13.11	13.50
3063	NASDAQ	VOXX	Wed, May 12, 2004	13.03	13.52	12.92	13.34
3062	NASDAQ	VOXX	Tue, May 11, 2004	13.10	13.47	12.78	13.23
3061	NASDAQ	VOXX	Mon, May 10, 2004	13.70	13.86	12.32	13.09
3060	NASDAQ	VOXX	Fri, May 7, 2004	14.21	14.36	13.67	13.75
3059	NASDAQ	VOXX	Thu, May 6, 2004	14.85	15.02	14.07	14.19
3058	NASDAQ	VOXX	Wed, May 5, 2004	14.40	15.08	14.06	14.91
3057	NASDAQ	VOXX	Tue, May 4, 2004	14.45	14.58	14.04	14.26
3056	NASDAQ	VOXX	Mon, May 3, 2004	14.92	15.31	14.36	14.47
3055	NASDAQ	VOXX	Fri, Apr 30, 2004	15.05	16.06	14.89	15.09
3054	NASDAQ	VOXX	Thu, Apr 29, 2004	15.28	15.59	14.78	14.98
3053	NASDAQ	VOXX	Wed, Apr 28, 2004	16.19	16.28	15.25	15.37
3052	NASDAQ	VOXX	Tue, Apr 27, 2004	17.00	17.10	16.10	16.54
3051	NASDAQ	VOXX	Mon, Apr 26, 2004	16.93	17.33	16.52	16.90
3050	NASDAQ	VOXX	Fri, Apr 23, 2004	16.23	18.02	16.18	17.00
3049	NASDAQ	VOXX	Thu, Apr 22, 2004	15.70	15.90	15.35	15.78
3048	NASDAQ	VOXX	Wed, Apr 21, 2004	15.70	16.84	15.45	15.63
3047	NASDAQ	VOXX	Tue, Apr 20, 2004	15.90	16.05	15.61	15.73
3046	NASDAQ	VOXX	Mon, Apr 19, 2004	16.56	16.73	15.55	15.80
3045	NASDAQ	VOXX	Fri, Apr 16, 2004	17.60	17.60	16.09	16.71
3044	NASDAQ	VOXX	Thu, Apr 15, 2004	18.29	18.55	16.88	17.43
3043	NASDAQ	VOXX	Wed, Apr 14, 2004	19.12	20.00	18.28	18.54
3042	NASDAQ	VOXX	Tue, Apr 13, 2004	20.65	20.90	19.17	19.58
3041	NASDAQ	VOXX	Mon, Apr 12, 2004	19.92	20.49	19.78	20.49
3040	NASDAQ	VOXX	Thu, Apr 8, 2004	20.18	20.22	19.78	19.90
3039	NASDAQ	VOXX	Wed, Apr 7, 2004	19.41	20.20	19.41	20.15
3038	NASDAQ	VOXX	Tue, Apr 6, 2004	19.80	20.05	19.37	19.81
3037	NASDAQ	VOXX	Mon, Apr 5, 2004	20.35	20.46	19.83	20.27
3036	NASDAQ	VOXX	Fri, Apr 2, 2004	20.19	20.50	20.05	20.49
3035	NASDAQ	VOXX	Thu, Apr 1, 2004	20.14	20.43	19.75	20.17
3034	NASDAQ	VOXX	Wed, Mar 31, 2004	19.88	20.65	19.22	20.00
3033	NASDAQ	VOXX	Tue, Mar 30, 2004	19.09	19.88	18.95	19.76
3032	NASDAQ	VOXX	Mon, Mar 29, 2004	18.55	19.19	18.37	18.83
3031	NASDAQ	VOXX	Fri, Mar 26, 2004	18.47	18.81	18.31	18.42
3030	NASDAQ	VOXX	Thu, Mar 25, 2004	18.05	18.67	18.05	18.66
3029	NASDAQ	VOXX	Wed, Mar 24, 2004	17.94	18.30	17.89	18.03
3028	NASDAQ	VOXX	Tue, Mar 23, 2004	18.12	18.53	18.01	18.01
3027	NASDAQ	VOXX	Mon, Mar 22, 2004	18.51	18.81	17.83	18.12
3026	NASDAQ	VOXX	Fri, Mar 19, 2004	18.97	19.25	18.44	18.66
3025	NASDAQ	VOXX	Thu, Mar 18, 2004	18.22	18.82	18.22	18.75
3024	NASDAQ	VOXX	Wed, Mar 17, 2004	18.25	18.66	18.25	18.40
3023	NASDAQ	VOXX	Tue, Mar 16, 2004	18.05	18.46	17.62	18.25
3022	NASDAQ	VOXX	Mon, Mar 15, 2004	18.50	18.90	18.00	18.00
3021	NASDAQ	VOXX	Fri, Mar 12, 2004	17.80	18.71	17.80	18.53
3020	NASDAQ	VOXX	Thu, Mar 11, 2004	17.79	18.22	17.68	17.81
3019	NASDAQ	VOXX	Wed, Mar 10, 2004	18.57	18.77	17.96	18.08
3018	NASDAQ	VOXX	Tue, Mar 9, 2004	18.41	18.72	17.72	18.50
3017	NASDAQ	VOXX	Mon, Mar 8, 2004	19.30	19.75	18.47	18.50
3016	NASDAQ	VOXX	Fri, Mar 5, 2004	18.59	19.77	18.20	19.40
3015	NASDAQ	VOXX	Thu, Mar 4, 2004	18.33	19.01	18.09	18.94
3014	NASDAQ	VOXX	Wed, Mar 3, 2004	18.24	18.32	17.55	18.31
3013	NASDAQ	VOXX	Tue, Mar 2, 2004	17.50	18.43	17.30	18.00
3012	NASDAQ	VOXX	Mon, Mar 1, 2004	16.30	17.59	16.30	17.49
3011	NASDAQ	VOXX	Fri, Feb 27, 2004	16.84	16.87	16.31	16.32
3010	NASDAQ	VOXX	Thu, Feb 26, 2004	16.45	16.87	16.22	16.70
3009	NASDAQ	VOXX	Wed, Feb 25, 2004	15.93	16.81	15.92	16.67
3008	NASDAQ	VOXX	Tue, Feb 24, 2004	16.15	16.47	15.57	16.18
3007	NASDAQ	VOXX	Mon, Feb 23, 2004	15.70	16.00	15.00	15.08
3006	NASDAQ	VOXX	Fri, Feb 20, 2004	15.00	15.89	15.00	15.50
3005	NASDAQ	VOXX	Thu, Feb 19, 2004	14.30	14.99	14.30	14.60
3004	NASDAQ	VOXX	Wed, Feb 18, 2004	14.52	14.75	14.31	14.34
3003	NASDAQ	VOXX	Tue, Feb 17, 2004	14.55	14.75	14.33	14.71
3002	NASDAQ	VOXX	Fri, Feb 13, 2004	14.30	14.65	14.25	14.37
3001	NASDAQ	VOXX	Thu, Feb 12, 2004	14.51	14.92	14.36	14.40
3000	NASDAQ	VOXX	Wed, Feb 11, 2004	14.77	14.99	14.50	14.59
2999	NASDAQ	VOXX	Tue, Feb 10, 2004	13.61	14.96	13.50	14.96
2998	NASDAQ	VOXX	Mon, Feb 9, 2004	14.03	14.35	13.51	13.74
2997	NASDAQ	VOXX	Fri, Feb 6, 2004	12.73	14.60	12.73	14.32
2996	NASDAQ	VOXX	Thu, Feb 5, 2004	13.38	13.50	12.76	12.81
2995	NASDAQ	VOXX	Wed, Feb 4, 2004	14.19	14.45	12.99	13.00
2994	NASDAQ	VOXX	Tue, Feb 3, 2004	14.49	14.65	14.33	14.39
2993	NASDAQ	VOXX	Mon, Feb 2, 2004	14.16	14.75	14.14	14.75
2992	NASDAQ	VOXX	Fri, Jan 30, 2004	14.05	14.43	13.60	14.19
2991	NASDAQ	VOXX	Thu, Jan 29, 2004	14.09	14.35	13.39	13.72
2990	NASDAQ	VOXX	Wed, Jan 28, 2004	14.90	15.32	14.07	14.15
2989	NASDAQ	VOXX	Tue, Jan 27, 2004	15.04	15.04	14.51	14.51
2988	NASDAQ	VOXX	Mon, Jan 26, 2004	14.70	15.08	14.51	15.03
2987	NASDAQ	VOXX	Fri, Jan 23, 2004	14.52	15.05	14.27	15.05
2986	NASDAQ	VOXX	Thu, Jan 22, 2004	14.40	14.80	14.40	14.45
2985	NASDAQ	VOXX	Wed, Jan 21, 2004	15.12	15.17	14.44	14.81
2984	NASDAQ	VOXX	Tue, Jan 20, 2004	14.94	15.39	14.38	15.28
2983	NASDAQ	VOXX	Fri, Jan 16, 2004	15.29	15.29	14.84	14.95
2982	NASDAQ	VOXX	Thu, Jan 15, 2004	15.38	15.47	14.75	14.86
2981	NASDAQ	VOXX	Wed, Jan 14, 2004	15.30	15.45	14.98	15.44
2980	NASDAQ	VOXX	Tue, Jan 13, 2004	15.00	15.27	14.72	15.27
2979	NASDAQ	VOXX	Mon, Jan 12, 2004	14.30	15.02	14.16	15.02
2978	NASDAQ	VOXX	Fri, Jan 9, 2004	14.79	15.04	14.30	14.40
2977	NASDAQ	VOXX	Thu, Jan 8, 2004	14.25	15.00	14.02	14.55
2976	NASDAQ	VOXX	Wed, Jan 7, 2004	13.00	14.00	12.75	13.80
2975	NASDAQ	VOXX	Tue, Jan 6, 2004	13.18	13.33	12.84	13.00
2974	NASDAQ	VOXX	Mon, Jan 5, 2004	12.76	13.33	12.76	13.24
2973	NASDAQ	VOXX	Fri, Jan 2, 2004	12.58	13.06	12.56	12.83
2972	NASDAQ	VOXX	Wed, Dec 31, 2003	13.28	13.28	12.54	12.84
2971	NASDAQ	VOXX	Tue, Dec 30, 2003	12.76	13.24	12.75	13.15
2970	NASDAQ	VOXX	Mon, Dec 29, 2003	12.91	13.00	12.40	12.98
2969	NASDAQ	VOXX	Fri, Dec 26, 2003	12.80	13.01	12.50	12.63
2968	NASDAQ	VOXX	Wed, Dec 24, 2003	13.19	13.19	12.69	12.71
2967	NASDAQ	VOXX	Tue, Dec 23, 2003	12.99	13.58	12.64	13.44
2966	NASDAQ	VOXX	Mon, Dec 22, 2003	12.32	13.17	12.31	12.97
2965	NASDAQ	VOXX	Fri, Dec 19, 2003	13.21	13.24	12.60	12.65
2964	NASDAQ	VOXX	Thu, Dec 18, 2003	12.40	13.60	12.38	13.00
2963	NASDAQ	VOXX	Wed, Dec 17, 2003	12.18	12.55	12.11	12.40
2962	NASDAQ	VOXX	Tue, Dec 16, 2003	12.62	13.05	12.17	12.30
2961	NASDAQ	VOXX	Mon, Dec 15, 2003	13.99	14.00	12.52	12.79
2960	NASDAQ	VOXX	Fri, Dec 12, 2003	13.58	13.88	13.38	13.54
2959	NASDAQ	VOXX	Thu, Dec 11, 2003	13.95	14.01	13.58	13.79
2958	NASDAQ	VOXX	Wed, Dec 10, 2003	14.29	14.45	13.49	13.96
2957	NASDAQ	VOXX	Tue, Dec 9, 2003	14.50	14.84	14.35	14.37
2956	NASDAQ	VOXX	Mon, Dec 8, 2003	14.57	14.82	14.40	14.82
2955	NASDAQ	VOXX	Fri, Dec 5, 2003	15.16	15.16	14.66	14.66
2954	NASDAQ	VOXX	Thu, Dec 4, 2003	15.16	15.44	15.01	15.04
2953	NASDAQ	VOXX	Wed, Dec 3, 2003	15.50	15.59	14.75	14.78
2952	NASDAQ	VOXX	Tue, Dec 2, 2003	14.92	15.47	14.88	15.07
2951	NASDAQ	VOXX	Mon, Dec 1, 2003	14.01	14.97	13.87	14.80
2950	NASDAQ	VOXX	Fri, Nov 28, 2003	13.91	14.05	13.78	13.97
2949	NASDAQ	VOXX	Wed, Nov 26, 2003	13.94	14.02	13.85	13.87
2948	NASDAQ	VOXX	Tue, Nov 25, 2003	14.00	14.04	13.90	14.00
2947	NASDAQ	VOXX	Mon, Nov 24, 2003	12.99	14.04	12.63	14.00
2946	NASDAQ	VOXX	Fri, Nov 21, 2003	12.36	12.75	12.31	12.71
2945	NASDAQ	VOXX	Thu, Nov 20, 2003	12.99	13.00	12.36	12.47
2944	NASDAQ	VOXX	Wed, Nov 19, 2003	12.55	13.00	12.55	13.00
2943	NASDAQ	VOXX	Tue, Nov 18, 2003	13.05	13.49	12.56	12.70
2942	NASDAQ	VOXX	Mon, Nov 17, 2003	13.75	13.75	13.05	13.15
2941	NASDAQ	VOXX	Fri, Nov 14, 2003	13.62	14.07	13.62	13.95
2940	NASDAQ	VOXX	Thu, Nov 13, 2003	13.90	14.03	13.72	13.98
2939	NASDAQ	VOXX	Wed, Nov 12, 2003	13.31	14.02	13.31	14.00
2938	NASDAQ	VOXX	Tue, Nov 11, 2003	13.43	13.63	13.13	13.39
2937	NASDAQ	VOXX	Mon, Nov 10, 2003	13.56	14.02	13.47	13.50
2936	NASDAQ	VOXX	Fri, Nov 7, 2003	13.62	14.02	13.61	13.96
2935	NASDAQ	VOXX	Thu, Nov 6, 2003	13.45	14.00	13.21	13.99
2934	NASDAQ	VOXX	Wed, Nov 5, 2003	13.21	13.45	12.90	13.45
2933	NASDAQ	VOXX	Tue, Nov 4, 2003	13.00	13.56	12.74	13.23
2932	NASDAQ	VOXX	Mon, Nov 3, 2003	11.99	13.17	11.90	13.09
2931	NASDAQ	VOXX	Fri, Oct 31, 2003	12.43	12.93	12.00	12.00
2930	NASDAQ	VOXX	Thu, Oct 30, 2003	12.50	12.93	12.35	12.90
2929	NASDAQ	VOXX	Wed, Oct 29, 2003	12.25	12.47	11.81	12.47
2928	NASDAQ	VOXX	Tue, Oct 28, 2003	11.66	12.37	11.21	12.33
2927	NASDAQ	VOXX	Mon, Oct 27, 2003	10.95	11.59	10.95	11.47
2926	NASDAQ	VOXX	Fri, Oct 24, 2003	10.67	11.31	10.67	11.14
2925	NASDAQ	VOXX	Thu, Oct 23, 2003	10.95	11.15	10.95	11.00
2924	NASDAQ	VOXX	Wed, Oct 22, 2003	10.96	11.15	10.95	11.00
2923	NASDAQ	VOXX	Tue, Oct 21, 2003	11.53	11.54	10.96	11.10
2922	NASDAQ	VOXX	Mon, Oct 20, 2003	11.70	11.97	11.40	11.50
2921	NASDAQ	VOXX	Fri, Oct 17, 2003	11.80	11.98	11.59	11.72
2920	NASDAQ	VOXX	Thu, Oct 16, 2003	12.09	12.09	11.52	11.74
2919	NASDAQ	VOXX	Wed, Oct 15, 2003	13.31	13.70	11.83	11.98
2918	NASDAQ	VOXX	Tue, Oct 14, 2003	13.35	14.00	13.25	14.00
2917	NASDAQ	VOXX	Mon, Oct 13, 2003	13.62	13.78	13.35	13.55
2916	NASDAQ	VOXX	Fri, Oct 10, 2003	13.50	13.52	13.00	13.49
2915	NASDAQ	VOXX	Thu, Oct 9, 2003	13.23	13.53	13.10	13.50
2914	NASDAQ	VOXX	Wed, Oct 8, 2003	13.43	13.52	12.95	13.06
2913	NASDAQ	VOXX	Tue, Oct 7, 2003	13.74	13.74	13.38	13.43
2912	NASDAQ	VOXX	Mon, Oct 6, 2003	13.47	13.69	13.00	13.67
2911	NASDAQ	VOXX	Fri, Oct 3, 2003	13.67	14.00	13.62	13.91
2910	NASDAQ	VOXX	Thu, Oct 2, 2003	13.42	13.63	13.12	13.60
2909	NASDAQ	VOXX	Wed, Oct 1, 2003	12.57	13.38	12.57	13.30
2908	NASDAQ	VOXX	Tue, Sep 30, 2003	13.36	13.39	12.55	12.56
2907	NASDAQ	VOXX	Mon, Sep 29, 2003	13.16	13.33	12.69	13.21
2906	NASDAQ	VOXX	Fri, Sep 26, 2003	13.00	13.48	12.72	13.15
2905	NASDAQ	VOXX	Thu, Sep 25, 2003	14.20	14.21	12.66	12.77
2904	NASDAQ	VOXX	Wed, Sep 24, 2003	13.86	14.42	13.66	13.98
2903	NASDAQ	VOXX	Tue, Sep 23, 2003	14.30	14.30	13.75	14.13
2902	NASDAQ	VOXX	Mon, Sep 22, 2003	14.47	14.54	13.55	14.14
2901	NASDAQ	VOXX	Fri, Sep 19, 2003	14.74	14.74	14.34	14.53
2900	NASDAQ	VOXX	Thu, Sep 18, 2003	14.25	14.75	14.10	14.62
2899	NASDAQ	VOXX	Wed, Sep 17, 2003	14.38	14.55	13.69	14.25
2898	NASDAQ	VOXX	Tue, Sep 16, 2003	14.60	14.68	14.30	14.55
2897	NASDAQ	VOXX	Mon, Sep 15, 2003	14.30	14.68	14.28	14.42
2896	NASDAQ	VOXX	Fri, Sep 12, 2003	14.79	14.79	14.25	14.35
2895	NASDAQ	VOXX	Thu, Sep 11, 2003	14.70	15.10	14.50	14.63
2894	NASDAQ	VOXX	Wed, Sep 10, 2003	15.04	15.05	14.68	14.68
2893	NASDAQ	VOXX	Tue, Sep 9, 2003	15.10	15.15	14.85	14.85
2892	NASDAQ	VOXX	Mon, Sep 8, 2003	14.40	15.75	14.40	14.90
2891	NASDAQ	VOXX	Fri, Sep 5, 2003	14.15	14.91	13.70	14.30
2890	NASDAQ	VOXX	Thu, Sep 4, 2003	14.15	14.49	14.11	14.34
2889	NASDAQ	VOXX	Wed, Sep 3, 2003	14.40	14.40	14.11	14.11
2888	NASDAQ	VOXX	Tue, Sep 2, 2003	13.76	14.75	13.65	14.20
2887	NASDAQ	VOXX	Fri, Aug 29, 2003	13.91	13.91	13.50	13.68
2886	NASDAQ	VOXX	Thu, Aug 28, 2003	13.45	14.35	13.45	13.55
2885	NASDAQ	VOXX	Wed, Aug 27, 2003	13.50	13.82	13.44	13.50
2884	NASDAQ	VOXX	Tue, Aug 26, 2003	13.60	13.60	13.15	13.55
2883	NASDAQ	VOXX	Mon, Aug 25, 2003	13.40	13.64	13.10	13.41
2882	NASDAQ	VOXX	Fri, Aug 22, 2003	14.30	14.31	13.50	13.50
2881	NASDAQ	VOXX	Thu, Aug 21, 2003	13.65	14.21	13.60	14.03
2880	NASDAQ	VOXX	Wed, Aug 20, 2003	13.59	14.05	13.40	13.95
2879	NASDAQ	VOXX	Tue, Aug 19, 2003	13.32	14.15	13.32	13.75
2878	NASDAQ	VOXX	Mon, Aug 18, 2003	13.30	13.85	13.20	13.50
2877	NASDAQ	VOXX	Fri, Aug 15, 2003	13.25	13.42	12.99	13.22
2876	NASDAQ	VOXX	Thu, Aug 14, 2003	13.00	13.24	12.96	13.19
2875	NASDAQ	VOXX	Wed, Aug 13, 2003	13.00	13.20	12.81	12.94
2874	NASDAQ	VOXX	Tue, Aug 12, 2003	12.00	12.89	12.00	12.74
2873	NASDAQ	VOXX	Mon, Aug 11, 2003	11.90	12.20	11.43	12.00
2872	NASDAQ	VOXX	Fri, Aug 8, 2003	11.57	11.57	11.38	11.43
2871	NASDAQ	VOXX	Thu, Aug 7, 2003	11.55	11.61	11.16	11.40
2870	NASDAQ	VOXX	Wed, Aug 6, 2003	11.64	11.84	10.79	11.37
2869	NASDAQ	VOXX	Tue, Aug 5, 2003	11.78	12.05	11.65	11.67
2868	NASDAQ	VOXX	Mon, Aug 4, 2003	11.61	11.84	11.61	11.82
2867	NASDAQ	VOXX	Fri, Aug 1, 2003	11.65	11.85	11.50	11.75
2866	NASDAQ	VOXX	Thu, Jul 31, 2003	11.42	11.69	11.35	11.65
2865	NASDAQ	VOXX	Wed, Jul 30, 2003	11.53	11.53	11.00	11.41
2864	NASDAQ	VOXX	Tue, Jul 29, 2003	11.40	11.52	11.11	11.51
2863	NASDAQ	VOXX	Mon, Jul 28, 2003	10.94	11.51	10.78	11.48
2862	NASDAQ	VOXX	Fri, Jul 25, 2003	11.07	11.31	10.76	10.89
2861	NASDAQ	VOXX	Thu, Jul 24, 2003	11.48	11.61	11.01	11.10
2860	NASDAQ	VOXX	Wed, Jul 23, 2003	11.38	11.38	11.03	11.25
2859	NASDAQ	VOXX	Tue, Jul 22, 2003	11.03	11.33	10.98	11.33
2858	NASDAQ	VOXX	Mon, Jul 21, 2003	11.18	11.58	10.98	11.30
2857	NASDAQ	VOXX	Fri, Jul 18, 2003	11.26	11.49	10.98	11.31
2856	NASDAQ	VOXX	Thu, Jul 17, 2003	11.84	11.85	11.25	11.25
2855	NASDAQ	VOXX	Wed, Jul 16, 2003	11.80	11.88	11.68	11.85
2854	NASDAQ	VOXX	Tue, Jul 15, 2003	11.76	11.87	11.69	11.80
2853	NASDAQ	VOXX	Mon, Jul 14, 2003	11.50	11.89	11.50	11.88
2852	NASDAQ	VOXX	Fri, Jul 11, 2003	11.30	11.62	11.24	11.50
2851	NASDAQ	VOXX	Thu, Jul 10, 2003	11.44	11.50	11.26	11.26
2850	NASDAQ	VOXX	Wed, Jul 9, 2003	11.55	11.68	11.13	11.36
2849	NASDAQ	VOXX	Tue, Jul 8, 2003	11.37	11.83	11.22	11.55
2848	NASDAQ	VOXX	Mon, Jul 7, 2003	11.18	11.65	11.05	11.65
2847	NASDAQ	VOXX	Thu, Jul 3, 2003	11.80	11.80	10.90	11.02
2846	NASDAQ	VOXX	Wed, Jul 2, 2003	11.29	11.79	11.12	11.75
2845	NASDAQ	VOXX	Tue, Jul 1, 2003	11.14	11.29	10.77	11.25
2844	NASDAQ	VOXX	Mon, Jun 30, 2003	11.33	11.40	11.00	11.11
2843	NASDAQ	VOXX	Fri, Jun 27, 2003	10.92	11.37	10.92	11.17
2842	NASDAQ	VOXX	Thu, Jun 26, 2003	10.89	11.09	10.84	10.95
2841	NASDAQ	VOXX	Wed, Jun 25, 2003	10.65	11.25	10.50	10.81
2840	NASDAQ	VOXX	Tue, Jun 24, 2003	10.34	10.69	10.16	10.67
2839	NASDAQ	VOXX	Mon, Jun 23, 2003	10.41	10.51	10.07	10.25
2838	NASDAQ	VOXX	Fri, Jun 20, 2003	10.03	10.50	10.00	10.06
2837	NASDAQ	VOXX	Thu, Jun 19, 2003	10.64	10.86	10.06	10.21
2836	NASDAQ	VOXX	Wed, Jun 18, 2003	10.34	10.94	10.34	10.81
2835	NASDAQ	VOXX	Tue, Jun 17, 2003	10.94	10.95	10.13	10.52
2834	NASDAQ	VOXX	Mon, Jun 16, 2003	10.60	11.61	10.60	10.73
2833	NASDAQ	VOXX	Fri, Jun 13, 2003	11.00	11.09	10.60	10.75
2832	NASDAQ	VOXX	Thu, Jun 12, 2003	10.95	11.00	10.59	10.99
2831	NASDAQ	VOXX	Wed, Jun 11, 2003	10.76	10.92	10.10	10.59
2830	NASDAQ	VOXX	Tue, Jun 10, 2003	10.84	10.84	10.29	10.80
2829	NASDAQ	VOXX	Mon, Jun 9, 2003	11.13	11.80	10.68	10.84
2828	NASDAQ	VOXX	Fri, Jun 6, 2003	10.20	12.07	10.12	11.02
2827	NASDAQ	VOXX	Thu, Jun 5, 2003	9.47	9.74	9.06	9.70
2826	NASDAQ	VOXX	Wed, Jun 4, 2003	9.15	9.51	9.15	9.28
2825	NASDAQ	VOXX	Tue, Jun 3, 2003	9.81	9.81	8.92	9.15
2824	NASDAQ	VOXX	Mon, Jun 2, 2003	9.75	10.18	9.65	9.70
2823	NASDAQ	VOXX	Fri, May 30, 2003	8.35	9.80	8.11	9.70
2822	NASDAQ	VOXX	Thu, May 29, 2003	7.00	8.30	6.97	8.15
2821	NASDAQ	VOXX	Wed, May 28, 2003	6.82	6.98	6.60	6.76
2820	NASDAQ	VOXX	Tue, May 27, 2003	6.50	7.00	6.50	6.83
2819	NASDAQ	VOXX	Fri, May 23, 2003	6.58	6.82	6.47	6.55
2818	NASDAQ	VOXX	Thu, May 22, 2003	6.84	6.92	6.55	6.70
2817	NASDAQ	VOXX	Wed, May 21, 2003	6.80	6.92	6.50	6.83
2816	NASDAQ	VOXX	Tue, May 20, 2003	6.89	7.21	6.80	6.94
2815	NASDAQ	VOXX	Mon, May 19, 2003	7.03	7.07	6.79	6.80
2814	NASDAQ	VOXX	Fri, May 16, 2003	7.04	7.42	7.03	7.07
2813	NASDAQ	VOXX	Thu, May 15, 2003	7.20	7.49	7.19	7.42
2812	NASDAQ	VOXX	Wed, May 14, 2003	7.19	7.58	7.18	7.30
2811	NASDAQ	VOXX	Tue, May 13, 2003	7.17	7.38	6.85	7.33
2810	NASDAQ	VOXX	Mon, May 12, 2003	7.12	7.41	7.12	7.33
2809	NASDAQ	VOXX	Fri, May 9, 2003	7.13	7.27	7.04	7.19
2808	NASDAQ	VOXX	Thu, May 8, 2003	7.32	7.32	7.11	7.11
2807	NASDAQ	VOXX	Wed, May 7, 2003	7.00	7.39	7.00	7.39
2806	NASDAQ	VOXX	Tue, May 6, 2003	6.79	7.12	6.79	7.07
2805	NASDAQ	VOXX	Mon, May 5, 2003	7.16	7.16	6.85	6.99
2804	NASDAQ	VOXX	Fri, May 2, 2003	7.13	7.39	7.00	7.04
2803	NASDAQ	VOXX	Thu, May 1, 2003	7.17	7.31	7.00	7.11
2802	NASDAQ	VOXX	Wed, Apr 30, 2003	7.02	7.30	7.02	7.28
2801	NASDAQ	VOXX	Tue, Apr 29, 2003	7.28	7.28	7.03	7.03
2800	NASDAQ	VOXX	Mon, Apr 28, 2003	7.05	7.39	6.80	7.23
2799	NASDAQ	VOXX	Fri, Apr 25, 2003	7.16	7.16	6.81	6.81
2798	NASDAQ	VOXX	Thu, Apr 24, 2003	7.44	7.73	7.20	7.21
2797	NASDAQ	VOXX	Wed, Apr 23, 2003	7.32	7.63	7.29	7.52
2796	NASDAQ	VOXX	Tue, Apr 22, 2003	6.90	7.33	6.90	7.24
2795	NASDAQ	VOXX	Mon, Apr 21, 2003	7.03	7.22	6.99	7.01
2794	NASDAQ	VOXX	Thu, Apr 17, 2003	7.22	7.28	6.81	7.19
2793	NASDAQ	VOXX	Wed, Apr 16, 2003	7.48	7.48	6.70	7.00
2792	NASDAQ	VOXX	Tue, Apr 15, 2003	7.09	7.49	7.09	7.49
2791	NASDAQ	VOXX	Mon, Apr 14, 2003	7.10	7.34	7.08	7.25
2790	NASDAQ	VOXX	Fri, Apr 11, 2003	7.45	7.47	7.09	7.09
2789	NASDAQ	VOXX	Thu, Apr 10, 2003	7.44	7.73	7.25	7.31
2788	NASDAQ	VOXX	Wed, Apr 9, 2003	7.21	7.59	7.00	7.24
2787	NASDAQ	VOXX	Tue, Apr 8, 2003	7.53	7.70	7.11	7.21
2786	NASDAQ	VOXX	Mon, Apr 7, 2003	8.08	8.10	7.30	7.80
2785	NASDAQ	VOXX	Fri, Apr 4, 2003	8.18	8.20	7.45	7.80
2784	NASDAQ	VOXX	Thu, Apr 3, 2003	7.36	7.93	7.36	7.85
2783	NASDAQ	VOXX	Wed, Apr 2, 2003	7.39	7.67	7.32	7.59
2782	NASDAQ	VOXX	Tue, Apr 1, 2003	7.37	7.47	7.20	7.40
2781	NASDAQ	VOXX	Mon, Mar 31, 2003	6.92	7.43	6.92	7.37
2780	NASDAQ	VOXX	Fri, Mar 28, 2003	6.92	7.38	6.92	7.09
2779	NASDAQ	VOXX	Thu, Mar 27, 2003	6.78	7.17	6.73	7.11
2778	NASDAQ	VOXX	Wed, Mar 26, 2003	6.79	7.18	6.74	6.98
2777	NASDAQ	VOXX	Tue, Mar 25, 2003	6.75	6.95	6.60	6.67
2776	NASDAQ	VOXX	Mon, Mar 24, 2003	5.82	6.99	5.82	6.89
2775	NASDAQ	VOXX	Fri, Mar 21, 2003	8.26	8.47	5.85	6.10
2774	NASDAQ	VOXX	Thu, Mar 20, 2003	8.23	8.38	8.23	8.32
2773	NASDAQ	VOXX	Wed, Mar 19, 2003	8.22	8.37	8.22	8.35
2772	NASDAQ	VOXX	Tue, Mar 18, 2003	8.28	8.41	8.13	8.30
2771	NASDAQ	VOXX	Mon, Mar 17, 2003	7.72	8.35	7.72	8.35
2770	NASDAQ	VOXX	Fri, Mar 14, 2003	8.00	8.00	7.51	7.79
2769	NASDAQ	VOXX	Thu, Mar 13, 2003	8.37	8.56	8.28	8.49
2768	NASDAQ	VOXX	Wed, Mar 12, 2003	8.45	8.70	8.36	8.49
2767	NASDAQ	VOXX	Tue, Mar 11, 2003	8.33	8.69	8.29	8.46
2766	NASDAQ	VOXX	Mon, Mar 10, 2003	8.54	8.59	8.25	8.34
2765	NASDAQ	VOXX	Fri, Mar 7, 2003	8.15	8.68	8.10	8.51
2764	NASDAQ	VOXX	Thu, Mar 6, 2003	8.59	8.63	8.32	8.57
2763	NASDAQ	VOXX	Wed, Mar 5, 2003	8.22	8.67	8.05	8.66
2762	NASDAQ	VOXX	Tue, Mar 4, 2003	8.05	8.32	8.01	8.12
2761	NASDAQ	VOXX	Mon, Mar 3, 2003	8.25	8.25	7.85	8.05
2760	NASDAQ	VOXX	Fri, Feb 28, 2003	7.96	8.27	7.91	8.23
2759	NASDAQ	VOXX	Thu, Feb 27, 2003	7.94	8.08	7.75	7.95
2758	NASDAQ	VOXX	Wed, Feb 26, 2003	7.92	8.17	7.71	7.77
2757	NASDAQ	VOXX	Tue, Feb 25, 2003	8.06	8.49	7.09	8.10
2756	NASDAQ	VOXX	Mon, Feb 24, 2003	8.53	8.81	8.51	8.71
2755	NASDAQ	VOXX	Fri, Feb 21, 2003	8.78	8.84	8.54	8.74
2754	NASDAQ	VOXX	Thu, Feb 20, 2003	8.46	8.79	8.29	8.58
2753	NASDAQ	VOXX	Wed, Feb 19, 2003	8.80	8.93	8.45	8.60
2752	NASDAQ	VOXX	Tue, Feb 18, 2003	8.45	8.90	8.45	8.73
2751	NASDAQ	VOXX	Fri, Feb 14, 2003	8.56	9.00	8.42	8.45
2750	NASDAQ	VOXX	Thu, Feb 13, 2003	8.90	8.99	8.47	8.61
2749	NASDAQ	VOXX	Wed, Feb 12, 2003	9.05	9.30	8.90	8.94
2748	NASDAQ	VOXX	Tue, Feb 11, 2003	9.49	9.65	9.04	9.04
2747	NASDAQ	VOXX	Mon, Feb 10, 2003	9.37	9.65	9.17	9.65
2746	NASDAQ	VOXX	Fri, Feb 7, 2003	9.49	9.75	9.25	9.25
2745	NASDAQ	VOXX	Thu, Feb 6, 2003	9.76	9.90	9.48	9.51
2744	NASDAQ	VOXX	Wed, Feb 5, 2003	9.54	10.21	9.44	9.78
2743	NASDAQ	VOXX	Tue, Feb 4, 2003	8.97	9.78	8.97	9.55
2742	NASDAQ	VOXX	Mon, Feb 3, 2003	9.05	9.24	8.97	9.00
2741	NASDAQ	VOXX	Fri, Jan 31, 2003	8.75	9.25	8.65	9.07
2740	NASDAQ	VOXX	Thu, Jan 30, 2003	9.35	9.40	8.83	8.98
2739	NASDAQ	VOXX	Wed, Jan 29, 2003	8.95	9.36	8.85	9.16
2738	NASDAQ	VOXX	Tue, Jan 28, 2003	9.32	9.50	8.84	9.15
2737	NASDAQ	VOXX	Mon, Jan 27, 2003	9.30	9.75	8.70	9.38
2736	NASDAQ	VOXX	Fri, Jan 24, 2003	9.79	9.95	9.35	9.38
2735	NASDAQ	VOXX	Thu, Jan 23, 2003	9.71	10.22	9.37	9.89
2734	NASDAQ	VOXX	Wed, Jan 22, 2003	9.23	9.82	9.17	9.54
2733	NASDAQ	VOXX	Tue, Jan 21, 2003	10.90	10.90	9.22	9.25
2732	NASDAQ	VOXX	Fri, Jan 17, 2003	11.24	11.27	10.50	10.82
2731	NASDAQ	VOXX	Thu, Jan 16, 2003	11.85	12.00	11.00	11.28
2730	NASDAQ	VOXX	Wed, Jan 15, 2003	11.05	11.93	10.98	11.60
2729	NASDAQ	VOXX	Tue, Jan 14, 2003	10.74	11.10	10.73	11.10
2728	NASDAQ	VOXX	Mon, Jan 13, 2003	10.86	11.00	10.63	10.71
2727	NASDAQ	VOXX	Fri, Jan 10, 2003	10.50	10.90	10.45	10.74
2726	NASDAQ	VOXX	Thu, Jan 9, 2003	10.91	10.94	10.41	10.46
2725	NASDAQ	VOXX	Wed, Jan 8, 2003	10.95	11.03	10.80	10.95
2724	NASDAQ	VOXX	Tue, Jan 7, 2003	11.07	11.17	10.80	11.00
2723	NASDAQ	VOXX	Mon, Jan 6, 2003	10.65	11.09	10.60	11.00
2722	NASDAQ	VOXX	Fri, Jan 3, 2003	10.80	10.90	10.32	10.68
2721	NASDAQ	VOXX	Thu, Jan 2, 2003	10.29	10.70	10.25	10.69
2720	NASDAQ	VOXX	Tue, Dec 31, 2002	10.24	10.60	10.20	10.34
2719	NASDAQ	VOXX	Mon, Dec 30, 2002	10.75	10.77	10.25	10.25
2718	NASDAQ	VOXX	Fri, Dec 27, 2002	10.76	11.04	10.76	10.77
2717	NASDAQ	VOXX	Thu, Dec 26, 2002	10.90	11.00	10.76	10.85
2716	NASDAQ	VOXX	Tue, Dec 24, 2002	10.90	10.94	10.88	10.88
2715	NASDAQ	VOXX	Mon, Dec 23, 2002	10.73	11.00	10.71	10.99
2714	NASDAQ	VOXX	Fri, Dec 20, 2002	11.00	11.40	10.69	10.75
2713	NASDAQ	VOXX	Thu, Dec 19, 2002	10.99	11.05	10.65	10.98
2712	NASDAQ	VOXX	Wed, Dec 18, 2002	10.75	11.05	10.75	11.02
2711	NASDAQ	VOXX	Tue, Dec 17, 2002	11.09	11.25	10.79	10.89
2710	NASDAQ	VOXX	Mon, Dec 16, 2002	10.85	11.25	10.85	11.25
2709	NASDAQ	VOXX	Fri, Dec 13, 2002	11.01	11.18	10.87	10.97
2708	NASDAQ	VOXX	Thu, Dec 12, 2002	11.02	11.25	11.00	11.20
2707	NASDAQ	VOXX	Wed, Dec 11, 2002	10.74	11.35	10.45	11.20
2706	NASDAQ	VOXX	Tue, Dec 10, 2002	10.15	10.71	10.15	10.65
2705	NASDAQ	VOXX	Mon, Dec 9, 2002	9.92	10.61	9.87	9.97
2704	NASDAQ	VOXX	Fri, Dec 6, 2002	10.30	10.49	9.88	9.89
2703	NASDAQ	VOXX	Thu, Dec 5, 2002	10.80	10.93	10.19	10.20
2702	NASDAQ	VOXX	Wed, Dec 4, 2002	10.43	11.00	10.43	10.80
2701	NASDAQ	VOXX	Tue, Dec 3, 2002	10.99	10.99	10.49	10.60
2700	NASDAQ	VOXX	Mon, Dec 2, 2002	11.00	11.10	10.48	11.00
2699	NASDAQ	VOXX	Fri, Nov 29, 2002	11.30	11.49	10.76	10.79
2698	NASDAQ	VOXX	Wed, Nov 27, 2002	10.90	11.53	10.63	11.34
2697	NASDAQ	VOXX	Tue, Nov 26, 2002	10.95	11.23	10.33	10.97
2696	NASDAQ	VOXX	Mon, Nov 25, 2002	10.35	11.00	10.10	10.84
2695	NASDAQ	VOXX	Fri, Nov 22, 2002	9.99	10.43	9.75	10.25
2694	NASDAQ	VOXX	Thu, Nov 21, 2002	9.49	10.04	9.12	9.90
2693	NASDAQ	VOXX	Wed, Nov 20, 2002	7.95	9.40	7.95	9.29
2692	NASDAQ	VOXX	Tue, Nov 19, 2002	8.38	8.62	7.95	7.95
2691	NASDAQ	VOXX	Mon, Nov 18, 2002	8.50	8.64	8.30	8.44
2690	NASDAQ	VOXX	Fri, Nov 15, 2002	8.57	8.69	8.29	8.29
2689	NASDAQ	VOXX	Thu, Nov 14, 2002	7.71	8.73	7.71	8.73
2688	NASDAQ	VOXX	Wed, Nov 13, 2002	7.73	7.99	7.73	7.83
2687	NASDAQ	VOXX	Tue, Nov 12, 2002	7.81	8.00	7.68	7.95
2686	NASDAQ	VOXX	Mon, Nov 11, 2002	8.00	8.25	7.78	7.78
2685	NASDAQ	VOXX	Fri, Nov 8, 2002	8.19	8.25	8.02	8.13
2684	NASDAQ	VOXX	Thu, Nov 7, 2002	8.66	8.67	8.03	8.22
2683	NASDAQ	VOXX	Wed, Nov 6, 2002	7.92	8.66	7.92	8.60
2682	NASDAQ	VOXX	Tue, Nov 5, 2002	7.85	8.12	7.71	8.05
2681	NASDAQ	VOXX	Mon, Nov 4, 2002	7.76	8.03	7.76	7.83
2680	NASDAQ	VOXX	Fri, Nov 1, 2002	7.98	8.14	7.68	7.93
2679	NASDAQ	VOXX	Thu, Oct 31, 2002	7.99	8.25	7.89	7.97
2678	NASDAQ	VOXX	Wed, Oct 30, 2002	8.09	8.19	7.86	8.09
2677	NASDAQ	VOXX	Tue, Oct 29, 2002	8.00	8.19	7.90	8.02
2676	NASDAQ	VOXX	Mon, Oct 28, 2002	8.43	8.50	7.89	8.11
2675	NASDAQ	VOXX	Fri, Oct 25, 2002	8.58	8.58	8.26	8.43
2674	NASDAQ	VOXX	Thu, Oct 24, 2002	8.52	8.64	8.29	8.38
2673	NASDAQ	VOXX	Wed, Oct 23, 2002	8.55	8.72	8.18	8.50
2672	NASDAQ	VOXX	Tue, Oct 22, 2002	8.81	8.90	8.35	8.35
2671	NASDAQ	VOXX	Mon, Oct 21, 2002	7.80	8.93	7.77	8.77
2670	NASDAQ	VOXX	Fri, Oct 18, 2002	8.05	8.08	7.86	7.87
2669	NASDAQ	VOXX	Thu, Oct 17, 2002	7.95	8.13	7.90	8.02
2668	NASDAQ	VOXX	Wed, Oct 16, 2002	7.79	8.00	7.66	7.74
2667	NASDAQ	VOXX	Tue, Oct 15, 2002	7.89	8.03	7.80	7.93
2666	NASDAQ	VOXX	Mon, Oct 14, 2002	7.29	7.80	7.22	7.71
2665	NASDAQ	VOXX	Fri, Oct 11, 2002	7.10	7.50	7.10	7.40
2664	NASDAQ	VOXX	Thu, Oct 10, 2002	6.81	7.05	6.74	6.99
2663	NASDAQ	VOXX	Wed, Oct 9, 2002	6.78	6.90	6.77	6.77
2662	NASDAQ	VOXX	Tue, Oct 8, 2002	7.19	7.19	6.80	6.97
2661	NASDAQ	VOXX	Mon, Oct 7, 2002	6.90	7.25	6.90	7.10
2660	NASDAQ	VOXX	Fri, Oct 4, 2002	6.87	7.12	6.85	7.12
2659	NASDAQ	VOXX	Thu, Oct 3, 2002	7.12	7.32	6.81	6.99
2658	NASDAQ	VOXX	Wed, Oct 2, 2002	7.23	7.34	7.11	7.15
2657	NASDAQ	VOXX	Tue, Oct 1, 2002	6.76	7.29	6.76	7.29
2656	NASDAQ	VOXX	Mon, Sep 30, 2002	6.80	7.10	6.76	6.99
2655	NASDAQ	VOXX	Fri, Sep 27, 2002	6.85	7.10	6.85	6.86
2654	NASDAQ	VOXX	Thu, Sep 26, 2002	6.84	7.10	6.74	7.05
2653	NASDAQ	VOXX	Wed, Sep 25, 2002	6.99	6.99	6.67	6.87
2652	NASDAQ	VOXX	Tue, Sep 24, 2002	6.77	6.98	6.30	6.89
2651	NASDAQ	VOXX	Mon, Sep 23, 2002	7.21	7.21	6.91	6.95
2650	NASDAQ	VOXX	Fri, Sep 20, 2002	6.97	7.33	6.97	7.29
2649	NASDAQ	VOXX	Thu, Sep 19, 2002	7.26	7.33	7.03	7.15
2648	NASDAQ	VOXX	Wed, Sep 18, 2002	6.94	7.20	6.85	7.18
2647	NASDAQ	VOXX	Tue, Sep 17, 2002	6.96	7.12	6.51	7.11
2646	NASDAQ	VOXX	Mon, Sep 16, 2002	7.11	7.21	6.94	6.94
2645	NASDAQ	VOXX	Fri, Sep 13, 2002	6.91	7.28	6.91	7.22
2644	NASDAQ	VOXX	Thu, Sep 12, 2002	7.09	7.29	6.89	7.13
2643	NASDAQ	VOXX	Wed, Sep 11, 2002	7.25	7.25	7.07	7.10
2642	NASDAQ	VOXX	Tue, Sep 10, 2002	6.71	7.33	6.71	7.29
2641	NASDAQ	VOXX	Mon, Sep 9, 2002	6.65	6.92	6.60	6.78
2640	NASDAQ	VOXX	Fri, Sep 6, 2002	6.94	6.95	6.56	6.70
2639	NASDAQ	VOXX	Thu, Sep 5, 2002	6.70	6.70	6.51	6.53
2638	NASDAQ	VOXX	Wed, Sep 4, 2002	6.52	6.79	6.50	6.50
2637	NASDAQ	VOXX	Tue, Sep 3, 2002	6.75	6.97	6.51	6.53
2636	NASDAQ	VOXX	Fri, Aug 30, 2002	6.84	7.01	6.71	6.99
2635	NASDAQ	VOXX	Thu, Aug 29, 2002	6.85	7.11	6.52	6.55
2634	NASDAQ	VOXX	Wed, Aug 28, 2002	7.06	7.25	6.82	6.84
2633	NASDAQ	VOXX	Tue, Aug 27, 2002	7.26	7.49	7.07	7.25
2632	NASDAQ	VOXX	Mon, Aug 26, 2002	6.91	7.50	6.81	7.50
2631	NASDAQ	VOXX	Fri, Aug 23, 2002	7.14	7.24	6.76	6.86
2630	NASDAQ	VOXX	Thu, Aug 22, 2002	7.22	7.30	7.14	7.21
2629	NASDAQ	VOXX	Wed, Aug 21, 2002	6.95	7.28	6.95	7.22
2628	NASDAQ	VOXX	Tue, Aug 20, 2002	7.03	7.35	6.79	7.06
2627	NASDAQ	VOXX	Mon, Aug 19, 2002	6.84	7.06	6.70	6.98
2626	NASDAQ	VOXX	Fri, Aug 16, 2002	6.60	6.90	6.60	6.88
2625	NASDAQ	VOXX	Thu, Aug 15, 2002	7.02	7.25	6.53	6.59
2624	NASDAQ	VOXX	Wed, Aug 14, 2002	6.62	7.35	6.51	7.35
2623	NASDAQ	VOXX	Tue, Aug 13, 2002	6.88	6.92	6.50	6.50
2622	NASDAQ	VOXX	Mon, Aug 12, 2002	6.46	6.85	6.30	6.85
2621	NASDAQ	VOXX	Fri, Aug 9, 2002	6.80	6.90	6.45	6.45
2620	NASDAQ	VOXX	Thu, Aug 8, 2002	6.79	6.80	6.51	6.69
2619	NASDAQ	VOXX	Wed, Aug 7, 2002	6.70	6.89	6.52	6.80
2618	NASDAQ	VOXX	Tue, Aug 6, 2002	6.52	7.14	6.33	6.95
2617	NASDAQ	VOXX	Mon, Aug 5, 2002	6.53	6.75	6.51	6.59
2616	NASDAQ	VOXX	Fri, Aug 2, 2002	6.50	6.77	6.50	6.53
2615	NASDAQ	VOXX	Thu, Aug 1, 2002	6.90	7.08	6.53	6.54
2614	NASDAQ	VOXX	Wed, Jul 31, 2002	7.24	7.25	6.87	6.87
2613	NASDAQ	VOXX	Tue, Jul 30, 2002	7.22	7.35	7.10	7.18
2612	NASDAQ	VOXX	Mon, Jul 29, 2002	7.33	7.38	7.07	7.29
2611	NASDAQ	VOXX	Fri, Jul 26, 2002	6.90	7.31	6.84	7.30
2610	NASDAQ	VOXX	Thu, Jul 25, 2002	7.18	7.50	6.85	7.03
2609	NASDAQ	VOXX	Wed, Jul 24, 2002	6.41	7.50	5.95	7.48
2608	NASDAQ	VOXX	Tue, Jul 23, 2002	7.31	7.31	6.62	6.70
2607	NASDAQ	VOXX	Mon, Jul 22, 2002	7.07	7.27	6.91	7.26
2606	NASDAQ	VOXX	Fri, Jul 19, 2002	6.96	7.22	6.95	7.07
2605	NASDAQ	VOXX	Thu, Jul 18, 2002	7.48	7.48	6.95	7.10
2604	NASDAQ	VOXX	Wed, Jul 17, 2002	7.24	7.47	6.96	7.47
2603	NASDAQ	VOXX	Tue, Jul 16, 2002	7.00	7.34	7.00	7.25
2602	NASDAQ	VOXX	Mon, Jul 15, 2002	7.50	7.51	6.96	7.11
2601	NASDAQ	VOXX	Fri, Jul 12, 2002	8.69	8.69	7.50	7.50
2600	NASDAQ	VOXX	Thu, Jul 11, 2002	8.01	8.68	7.45	8.61
2599	NASDAQ	VOXX	Wed, Jul 10, 2002	8.05	8.19	7.92	8.11
2598	NASDAQ	VOXX	Tue, Jul 9, 2002	8.00	8.17	7.98	8.05
2597	NASDAQ	VOXX	Mon, Jul 8, 2002	8.22	8.30	7.99	7.99
2596	NASDAQ	VOXX	Fri, Jul 5, 2002	8.22	8.23	7.90	8.14
2595	NASDAQ	VOXX	Wed, Jul 3, 2002	7.08	8.03	7.00	7.48
2594	NASDAQ	VOXX	Tue, Jul 2, 2002	7.90	8.12	7.40	7.45
2593	NASDAQ	VOXX	Mon, Jul 1, 2002	7.43	7.89	7.28	7.74
2592	NASDAQ	VOXX	Fri, Jun 28, 2002	7.48	7.95	7.05	7.95
2591	NASDAQ	VOXX	Thu, Jun 27, 2002	7.07	7.49	6.87	7.49
2590	NASDAQ	VOXX	Wed, Jun 26, 2002	6.61	7.14	6.45	7.10
2589	NASDAQ	VOXX	Tue, Jun 25, 2002	6.81	7.15	6.65	6.70
2588	NASDAQ	VOXX	Mon, Jun 24, 2002	6.96	7.07	6.80	6.85
2587	NASDAQ	VOXX	Fri, Jun 21, 2002	6.91	7.26	6.89	7.26
2586	NASDAQ	VOXX	Thu, Jun 20, 2002	6.51	7.10	6.50	6.95
2585	NASDAQ	VOXX	Wed, Jun 19, 2002	6.93	7.28	6.57	6.95
2584	NASDAQ	VOXX	Tue, Jun 18, 2002	6.96	7.50	6.95	6.95
2583	NASDAQ	VOXX	Mon, Jun 17, 2002	7.24	7.25	6.90	7.17
2582	NASDAQ	VOXX	Fri, Jun 14, 2002	6.95	7.25	6.50	7.25
2581	NASDAQ	VOXX	Thu, Jun 13, 2002	7.43	7.43	7.00	7.00
2580	NASDAQ	VOXX	Wed, Jun 12, 2002	7.00	7.43	6.97	7.40
2579	NASDAQ	VOXX	Tue, Jun 11, 2002	7.25	7.42	7.25	7.26
2578	NASDAQ	VOXX	Mon, Jun 10, 2002	7.37	7.77	7.30	7.30
2577	NASDAQ	VOXX	Fri, Jun 7, 2002	7.54	7.77	7.38	7.43
2576	NASDAQ	VOXX	Thu, Jun 6, 2002	8.08	8.08	7.54	7.78
2575	NASDAQ	VOXX	Wed, Jun 5, 2002	8.08	9.05	7.85	7.86
2574	NASDAQ	VOXX	Tue, Jun 4, 2002	7.47	8.17	7.40	8.04
2573	NASDAQ	VOXX	Mon, Jun 3, 2002	7.73	7.99	7.47	7.51
2572	NASDAQ	VOXX	Fri, May 31, 2002	7.87	7.93	7.57	7.72
2571	NASDAQ	VOXX	Thu, May 30, 2002	8.16	8.16	7.50	7.72
2570	NASDAQ	VOXX	Wed, May 29, 2002	7.99	8.65	7.90	8.12
2569	NASDAQ	VOXX	Tue, May 28, 2002	7.68	8.00	7.54	7.97
2568	NASDAQ	VOXX	Fri, May 24, 2002	7.68	7.70	7.52	7.54
2567	NASDAQ	VOXX	Thu, May 23, 2002	7.61	7.79	7.31	7.68
2566	NASDAQ	VOXX	Wed, May 22, 2002	7.78	7.81	7.56	7.70
2565	NASDAQ	VOXX	Tue, May 21, 2002	7.73	7.97	7.52	7.89
2564	NASDAQ	VOXX	Mon, May 20, 2002	7.47	7.76	7.47	7.66
2563	NASDAQ	VOXX	Fri, May 17, 2002	7.46	7.69	7.42	7.47
2562	NASDAQ	VOXX	Thu, May 16, 2002	7.44	7.86	7.44	7.46
2561	NASDAQ	VOXX	Wed, May 15, 2002	7.76	7.85	7.48	7.60
2560	NASDAQ	VOXX	Tue, May 14, 2002	7.95	7.95	7.39	7.58
2559	NASDAQ	VOXX	Mon, May 13, 2002	7.64	7.98	7.47	7.72
2558	NASDAQ	VOXX	Fri, May 10, 2002	7.60	7.67	7.42	7.44
2557	NASDAQ	VOXX	Thu, May 9, 2002	7.48	8.00	7.48	7.73
2556	NASDAQ	VOXX	Wed, May 8, 2002	7.61	8.20	7.31	7.82
2555	NASDAQ	VOXX	Tue, May 7, 2002	7.04	7.80	6.96	7.29
2554	NASDAQ	VOXX	Mon, May 6, 2002	7.02	7.33	7.00	7.09
2553	NASDAQ	VOXX	Fri, May 3, 2002	7.11	7.22	6.90	7.02
2552	NASDAQ	VOXX	Thu, May 2, 2002	7.25	7.30	7.05	7.22
2551	NASDAQ	VOXX	Wed, May 1, 2002	7.34	7.64	6.90	7.20
2550	NASDAQ	VOXX	Tue, Apr 30, 2002	7.77	7.94	7.31	7.47
2549	NASDAQ	VOXX	Mon, Apr 29, 2002	7.99	8.24	7.40	7.76
2548	NASDAQ	VOXX	Fri, Apr 26, 2002	8.50	8.93	8.33	8.35
2547	NASDAQ	VOXX	Thu, Apr 25, 2002	8.43	8.71	8.22	8.65
2546	NASDAQ	VOXX	Wed, Apr 24, 2002	8.17	8.44	8.06	8.43
2545	NASDAQ	VOXX	Tue, Apr 23, 2002	7.90	8.19	7.70	8.01
2544	NASDAQ	VOXX	Mon, Apr 22, 2002	7.35	7.96	7.30	7.95
2543	NASDAQ	VOXX	Fri, Apr 19, 2002	7.25	7.58	7.25	7.56
2542	NASDAQ	VOXX	Thu, Apr 18, 2002	7.46	7.70	7.29	7.34
2541	NASDAQ	VOXX	Wed, Apr 17, 2002	7.63	7.70	7.47	7.70
2540	NASDAQ	VOXX	Tue, Apr 16, 2002	7.25	7.60	7.21	7.60
2539	NASDAQ	VOXX	Mon, Apr 15, 2002	7.08	7.42	7.06	7.34
2538	NASDAQ	VOXX	Fri, Apr 12, 2002	7.23	7.46	7.02	7.42
2537	NASDAQ	VOXX	Thu, Apr 11, 2002	7.56	7.69	6.75	7.23
2536	NASDAQ	VOXX	Wed, Apr 10, 2002	7.33	7.80	7.33	7.69
2535	NASDAQ	VOXX	Tue, Apr 9, 2002	6.98	7.40	6.98	7.38
2534	NASDAQ	VOXX	Mon, Apr 8, 2002	6.95	7.05	6.91	7.05
2533	NASDAQ	VOXX	Fri, Apr 5, 2002	7.10	7.19	6.90	6.98
2532	NASDAQ	VOXX	Thu, Apr 4, 2002	6.89	7.20	6.69	7.19
2531	NASDAQ	VOXX	Wed, Apr 3, 2002	7.04	7.11	6.90	7.04
2530	NASDAQ	VOXX	Tue, Apr 2, 2002	7.39	7.39	6.83	7.00
2529	NASDAQ	VOXX	Mon, Apr 1, 2002	7.34	7.38	7.21	7.30
2528	NASDAQ	VOXX	Thu, Mar 28, 2002	7.49	7.49	7.15	7.18
2527	NASDAQ	VOXX	Wed, Mar 27, 2002	7.20	7.47	7.20	7.44
2526	NASDAQ	VOXX	Tue, Mar 26, 2002	7.28	7.34	7.11	7.25
2525	NASDAQ	VOXX	Mon, Mar 25, 2002	7.22	7.43	7.20	7.22
2524	NASDAQ	VOXX	Fri, Mar 22, 2002	7.26	7.49	7.26	7.28
2523	NASDAQ	VOXX	Thu, Mar 21, 2002	7.57	7.57	7.25	7.40
2522	NASDAQ	VOXX	Wed, Mar 20, 2002	7.40	7.60	7.40	7.50
2521	NASDAQ	VOXX	Tue, Mar 19, 2002	7.41	7.44	7.36	7.44
2520	NASDAQ	VOXX	Mon, Mar 18, 2002	7.15	7.44	7.12	7.39
2519	NASDAQ	VOXX	Fri, Mar 15, 2002	7.00	7.21	7.00	7.15
2518	NASDAQ	VOXX	Thu, Mar 14, 2002	6.96	7.29	6.96	7.20
2517	NASDAQ	VOXX	Wed, Mar 13, 2002	7.21	7.57	6.79	7.10
2516	NASDAQ	VOXX	Tue, Mar 12, 2002	7.60	7.60	7.22	7.22
2515	NASDAQ	VOXX	Mon, Mar 11, 2002	7.52	7.86	7.47	7.60
2514	NASDAQ	VOXX	Fri, Mar 8, 2002	7.67	7.90	7.37	7.77
2513	NASDAQ	VOXX	Thu, Mar 7, 2002	7.61	7.75	7.15	7.72
2512	NASDAQ	VOXX	Wed, Mar 6, 2002	7.21	7.35	7.10	7.28
2511	NASDAQ	VOXX	Tue, Mar 5, 2002	7.00	7.35	6.90	6.95
2510	NASDAQ	VOXX	Mon, Mar 4, 2002	6.71	7.15	6.50	7.10
2509	NASDAQ	VOXX	Fri, Mar 1, 2002	6.80	7.00	6.56	6.62
2508	NASDAQ	VOXX	Thu, Feb 28, 2002	6.60	6.95	6.60	6.61
2507	NASDAQ	VOXX	Wed, Feb 27, 2002	6.69	6.84	6.54	6.55
2506	NASDAQ	VOXX	Tue, Feb 26, 2002	6.80	6.86	6.50	6.55
2505	NASDAQ	VOXX	Mon, Feb 25, 2002	6.65	6.85	6.60	6.65
2504	NASDAQ	VOXX	Fri, Feb 22, 2002	6.44	6.60	6.39	6.59
2503	NASDAQ	VOXX	Thu, Feb 21, 2002	6.30	6.48	6.25	6.35
2502	NASDAQ	VOXX	Wed, Feb 20, 2002	6.26	6.37	6.13	6.29
2501	NASDAQ	VOXX	Tue, Feb 19, 2002	6.41	6.42	6.00	6.13
2500	NASDAQ	VOXX	Fri, Feb 15, 2002	6.41	6.61	6.11	6.35
2499	NASDAQ	VOXX	Thu, Feb 14, 2002	6.70	6.71	6.08	6.12
2498	NASDAQ	VOXX	Wed, Feb 13, 2002	6.83	6.94	6.50	6.65
2497	NASDAQ	VOXX	Tue, Feb 12, 2002	6.76	6.76	6.60	6.66
2496	NASDAQ	VOXX	Mon, Feb 11, 2002	6.41	6.60	6.40	6.50
2495	NASDAQ	VOXX	Fri, Feb 8, 2002	6.20	6.45	6.20	6.40
2494	NASDAQ	VOXX	Thu, Feb 7, 2002	6.34	6.48	6.25	6.25
2493	NASDAQ	VOXX	Wed, Feb 6, 2002	6.75	6.77	6.15	6.30
2492	NASDAQ	VOXX	Tue, Feb 5, 2002	6.70	7.10	6.70	6.75
2491	NASDAQ	VOXX	Mon, Feb 4, 2002	6.96	7.03	6.60	6.83
2490	NASDAQ	VOXX	Fri, Feb 1, 2002	7.25	7.25	6.81	6.98
2489	NASDAQ	VOXX	Thu, Jan 31, 2002	7.30	7.40	6.99	7.05
2488	NASDAQ	VOXX	Wed, Jan 30, 2002	7.67	7.74	7.25	7.39
2487	NASDAQ	VOXX	Tue, Jan 29, 2002	7.96	7.96	7.66	7.71
2486	NASDAQ	VOXX	Mon, Jan 28, 2002	8.00	8.13	7.88	8.04
2485	NASDAQ	VOXX	Fri, Jan 25, 2002	7.91	7.99	7.81	7.99
2484	NASDAQ	VOXX	Thu, Jan 24, 2002	7.90	8.05	7.69	7.92
2483	NASDAQ	VOXX	Wed, Jan 23, 2002	7.54	7.88	7.53	7.88
2482	NASDAQ	VOXX	Tue, Jan 22, 2002	7.85	7.85	7.53	7.55
2481	NASDAQ	VOXX	Fri, Jan 18, 2002	8.06	8.17	7.83	8.04
2480	NASDAQ	VOXX	Thu, Jan 17, 2002	7.77	8.07	7.77	7.97
2479	NASDAQ	VOXX	Wed, Jan 16, 2002	7.90	8.00	7.80	7.80
2478	NASDAQ	VOXX	Tue, Jan 15, 2002	7.65	7.99	7.56	7.92
2477	NASDAQ	VOXX	Mon, Jan 14, 2002	7.95	7.95	7.60	7.66
2476	NASDAQ	VOXX	Fri, Jan 11, 2002	8.01	8.10	7.85	7.89
2475	NASDAQ	VOXX	Thu, Jan 10, 2002	8.03	8.15	8.03	8.07
2474	NASDAQ	VOXX	Wed, Jan 9, 2002	7.91	8.25	7.90	8.15
2473	NASDAQ	VOXX	Tue, Jan 8, 2002	7.97	8.16	7.52	8.15
2472	NASDAQ	VOXX	Mon, Jan 7, 2002	8.20	8.20	7.99	7.99
2471	NASDAQ	VOXX	Fri, Jan 4, 2002	7.98	8.23	7.83	8.13
2470	NASDAQ	VOXX	Thu, Jan 3, 2002	7.48	7.98	7.48	7.98
2469	NASDAQ	VOXX	Wed, Jan 2, 2002	7.52	7.87	7.30	7.55
2468	NASDAQ	VOXX	Mon, Dec 31, 2001	7.23	7.50	7.22	7.46
2467	NASDAQ	VOXX	Fri, Dec 28, 2001	7.21	7.40	7.21	7.40
2466	NASDAQ	VOXX	Thu, Dec 27, 2001	7.35	7.42	7.20	7.23
2465	NASDAQ	VOXX	Wed, Dec 26, 2001	7.25	7.44	7.25	7.30
2464	NASDAQ	VOXX	Mon, Dec 24, 2001	7.42	7.45	7.24	7.33
2463	NASDAQ	VOXX	Fri, Dec 21, 2001	7.21	7.45	7.18	7.44
2462	NASDAQ	VOXX	Thu, Dec 20, 2001	7.35	7.35	7.18	7.20
2461	NASDAQ	VOXX	Wed, Dec 19, 2001	7.40	7.48	7.25	7.25
2460	NASDAQ	VOXX	Tue, Dec 18, 2001	7.26	7.49	7.21	7.46
2459	NASDAQ	VOXX	Mon, Dec 17, 2001	7.17	7.40	7.15	7.21
2458	NASDAQ	VOXX	Fri, Dec 14, 2001	7.18	7.30	7.18	7.19
2457	NASDAQ	VOXX	Thu, Dec 13, 2001	7.25	7.37	7.20	7.20
2456	NASDAQ	VOXX	Wed, Dec 12, 2001	7.50	7.50	7.29	7.30
2455	NASDAQ	VOXX	Tue, Dec 11, 2001	7.18	7.50	7.18	7.38
2454	NASDAQ	VOXX	Mon, Dec 10, 2001	7.46	7.55	7.13	7.20
2453	NASDAQ	VOXX	Fri, Dec 7, 2001	7.94	7.94	7.15	7.18
2452	NASDAQ	VOXX	Thu, Dec 6, 2001	7.87	8.00	7.33	7.97
2451	NASDAQ	VOXX	Wed, Dec 5, 2001	7.31	8.00	7.20	7.88
2450	NASDAQ	VOXX	Tue, Dec 4, 2001	7.20	7.30	7.10	7.30
2449	NASDAQ	VOXX	Mon, Dec 3, 2001	7.30	7.45	7.13	7.27
2448	NASDAQ	VOXX	Fri, Nov 30, 2001	7.19	7.41	7.11	7.21
2447	NASDAQ	VOXX	Thu, Nov 29, 2001	7.75	7.75	7.26	7.30
2446	NASDAQ	VOXX	Wed, Nov 28, 2001	7.75	8.10	7.37	7.75
2445	NASDAQ	VOXX	Tue, Nov 27, 2001	8.03	8.25	7.74	8.00
2444	NASDAQ	VOXX	Mon, Nov 26, 2001	8.49	8.51	7.78	8.23
2443	NASDAQ	VOXX	Fri, Nov 23, 2001	8.40	8.75	8.40	8.64
2442	NASDAQ	VOXX	Wed, Nov 21, 2001	8.69	8.90	8.25	8.44
2441	NASDAQ	VOXX	Tue, Nov 20, 2001	9.17	9.17	8.60	8.92
2440	NASDAQ	VOXX	Mon, Nov 19, 2001	8.39	9.39	8.30	9.25
2439	NASDAQ	VOXX	Fri, Nov 16, 2001	8.26	8.86	8.02	8.86
2438	NASDAQ	VOXX	Thu, Nov 15, 2001	8.28	8.29	8.10	8.25
2437	NASDAQ	VOXX	Wed, Nov 14, 2001	7.64	8.25	7.26	8.25
2436	NASDAQ	VOXX	Tue, Nov 13, 2001	7.13	7.63	7.13	7.63
2435	NASDAQ	VOXX	Mon, Nov 12, 2001	6.87	7.26	6.74	7.25
2434	NASDAQ	VOXX	Fri, Nov 9, 2001	6.99	7.00	6.60	6.82
2433	NASDAQ	VOXX	Thu, Nov 8, 2001	7.08	7.30	6.95	7.00
2432	NASDAQ	VOXX	Wed, Nov 7, 2001	7.11	7.30	7.07	7.08
2431	NASDAQ	VOXX	Tue, Nov 6, 2001	7.24	7.55	6.98	7.16
2430	NASDAQ	VOXX	Mon, Nov 5, 2001	7.25	7.50	7.02	7.13
2429	NASDAQ	VOXX	Fri, Nov 2, 2001	7.14	7.43	7.12	7.43
2428	NASDAQ	VOXX	Thu, Nov 1, 2001	7.68	7.88	7.15	7.25
2427	NASDAQ	VOXX	Wed, Oct 31, 2001	7.34	7.90	7.14	7.65
2426	NASDAQ	VOXX	Tue, Oct 30, 2001	7.37	7.53	7.06	7.20
2425	NASDAQ	VOXX	Mon, Oct 29, 2001	7.54	7.90	7.34	7.51
2424	NASDAQ	VOXX	Fri, Oct 26, 2001	7.54	7.94	7.54	7.62
2423	NASDAQ	VOXX	Thu, Oct 25, 2001	7.58	7.93	7.30	7.74
2422	NASDAQ	VOXX	Wed, Oct 24, 2001	7.06	7.55	7.01	7.55
2421	NASDAQ	VOXX	Tue, Oct 23, 2001	6.94	7.18	6.94	7.07
2420	NASDAQ	VOXX	Mon, Oct 22, 2001	6.87	7.10	6.87	7.00
2419	NASDAQ	VOXX	Fri, Oct 19, 2001	6.85	7.17	6.75	7.09
2418	NASDAQ	VOXX	Thu, Oct 18, 2001	7.04	7.04	6.75	6.77
2417	NASDAQ	VOXX	Wed, Oct 17, 2001	7.02	7.10	6.95	6.95
2416	NASDAQ	VOXX	Tue, Oct 16, 2001	6.91	7.11	6.76	6.94
2415	NASDAQ	VOXX	Mon, Oct 15, 2001	7.24	7.30	6.70	6.78
2414	NASDAQ	VOXX	Fri, Oct 12, 2001	7.51	7.51	7.05	7.16
2413	NASDAQ	VOXX	Thu, Oct 11, 2001	7.30	7.80	7.25	7.51
2412	NASDAQ	VOXX	Wed, Oct 10, 2001	7.65	7.84	7.14	7.29
2411	NASDAQ	VOXX	Tue, Oct 9, 2001	7.86	7.95	7.57	7.58
2410	NASDAQ	VOXX	Mon, Oct 8, 2001	7.73	7.91	7.61	7.86
2409	NASDAQ	VOXX	Fri, Oct 5, 2001	8.05	8.06	7.50	7.85
2408	NASDAQ	VOXX	Thu, Oct 4, 2001	7.99	8.25	7.83	8.21
2407	NASDAQ	VOXX	Wed, Oct 3, 2001	7.51	8.23	7.51	8.09
2406	NASDAQ	VOXX	Tue, Oct 2, 2001	8.57	8.59	7.50	7.84
2405	NASDAQ	VOXX	Mon, Oct 1, 2001	8.85	9.35	8.40	9.00
2404	NASDAQ	VOXX	Fri, Sep 28, 2001	8.39	9.23	8.10	9.14
2403	NASDAQ	VOXX	Thu, Sep 27, 2001	7.94	8.65	7.10	8.40
2402	NASDAQ	VOXX	Wed, Sep 26, 2001	6.58	7.95	6.50	7.81
2401	NASDAQ	VOXX	Tue, Sep 25, 2001	6.75	6.98	6.48	6.64
2400	NASDAQ	VOXX	Mon, Sep 24, 2001	6.30	6.70	5.90	6.49
2399	NASDAQ	VOXX	Fri, Sep 21, 2001	6.63	7.24	6.00	6.04
2398	NASDAQ	VOXX	Thu, Sep 20, 2001	7.26	7.33	6.65	7.30
2397	NASDAQ	VOXX	Wed, Sep 19, 2001	7.71	8.02	6.98	7.54
2396	NASDAQ	VOXX	Tue, Sep 18, 2001	7.45	7.70	7.36	7.57
2395	NASDAQ	VOXX	Mon, Sep 17, 2001	7.74	7.91	7.40	7.41
2394	NASDAQ	VOXX	Mon, Sep 10, 2001	7.84	8.34	7.65	8.34
2393	NASDAQ	VOXX	Fri, Sep 7, 2001	7.84	8.06	7.54	7.78
2392	NASDAQ	VOXX	Thu, Sep 6, 2001	7.74	8.09	7.57	7.88
2391	NASDAQ	VOXX	Wed, Sep 5, 2001	8.58	8.74	7.89	8.12
2390	NASDAQ	VOXX	Tue, Sep 4, 2001	8.50	8.85	8.38	8.65
2389	NASDAQ	VOXX	Fri, Aug 31, 2001	8.59	8.76	8.39	8.75
2388	NASDAQ	VOXX	Thu, Aug 30, 2001	8.80	9.00	8.37	8.51
2387	NASDAQ	VOXX	Wed, Aug 29, 2001	8.91	9.11	8.74	9.10
2386	NASDAQ	VOXX	Tue, Aug 28, 2001	9.29	9.40	8.78	8.85
2385	NASDAQ	VOXX	Mon, Aug 27, 2001	9.68	9.72	9.30	9.37
2384	NASDAQ	VOXX	Fri, Aug 24, 2001	9.42	9.72	9.31	9.68
2383	NASDAQ	VOXX	Thu, Aug 23, 2001	9.56	9.75	9.26	9.40
2382	NASDAQ	VOXX	Wed, Aug 22, 2001	9.56	9.90	9.32	9.61
2381	NASDAQ	VOXX	Tue, Aug 21, 2001	10.15	10.19	9.54	9.67
2380	NASDAQ	VOXX	Mon, Aug 20, 2001	10.07	10.25	9.94	10.14
2379	NASDAQ	VOXX	Fri, Aug 17, 2001	10.05	10.25	9.91	10.24
2378	NASDAQ	VOXX	Thu, Aug 16, 2001	10.05	10.35	9.93	10.22
2377	NASDAQ	VOXX	Wed, Aug 15, 2001	10.10	10.32	9.98	10.29
2376	NASDAQ	VOXX	Tue, Aug 14, 2001	10.05	10.35	10.02	10.03
2375	NASDAQ	VOXX	Mon, Aug 13, 2001	10.03	10.25	9.91	10.00
2374	NASDAQ	VOXX	Fri, Aug 10, 2001	9.91	10.11	9.90	10.11
2373	NASDAQ	VOXX	Thu, Aug 9, 2001	10.05	10.13	9.90	10.06
2372	NASDAQ	VOXX	Wed, Aug 8, 2001	10.33	10.44	9.96	10.10
2371	NASDAQ	VOXX	Tue, Aug 7, 2001	10.49	10.70	10.27	10.50
2370	NASDAQ	VOXX	Mon, Aug 6, 2001	10.03	10.69	9.90	10.25
2369	NASDAQ	VOXX	Fri, Aug 3, 2001	10.19	10.30	10.00	10.14
2368	NASDAQ	VOXX	Thu, Aug 2, 2001	10.49	10.62	10.11	10.30
2367	NASDAQ	VOXX	Wed, Aug 1, 2001	10.08	10.70	10.07	10.62
2366	NASDAQ	VOXX	Tue, Jul 31, 2001	10.63	10.77	10.07	10.07
2365	NASDAQ	VOXX	Mon, Jul 30, 2001	10.82	10.97	10.50	10.63
2364	NASDAQ	VOXX	Fri, Jul 27, 2001	10.75	11.23	10.71	10.74
2363	NASDAQ	VOXX	Thu, Jul 26, 2001	10.75	11.30	10.68	10.88
2362	NASDAQ	VOXX	Wed, Jul 25, 2001	10.90	10.90	10.65	10.75
2361	NASDAQ	VOXX	Tue, Jul 24, 2001	10.69	10.90	10.68	10.68
2360	NASDAQ	VOXX	Mon, Jul 23, 2001	11.34	11.34	10.70	10.78
2359	NASDAQ	VOXX	Fri, Jul 20, 2001	11.16	11.33	10.85	10.99
2358	NASDAQ	VOXX	Thu, Jul 19, 2001	11.17	11.45	10.85	11.16
2357	NASDAQ	VOXX	Wed, Jul 18, 2001	11.49	11.70	10.87	11.14
2356	NASDAQ	VOXX	Tue, Jul 17, 2001	11.70	11.75	11.50	11.65
2355	NASDAQ	VOXX	Mon, Jul 16, 2001	11.59	12.10	11.38	11.55
2354	NASDAQ	VOXX	Fri, Jul 13, 2001	10.26	11.05	10.24	11.05
2353	NASDAQ	VOXX	Thu, Jul 12, 2001	10.26	10.45	10.17	10.37
2352	NASDAQ	VOXX	Wed, Jul 11, 2001	10.05	10.14	9.90	10.09
2351	NASDAQ	VOXX	Tue, Jul 10, 2001	10.63	10.63	9.91	10.15
2350	NASDAQ	VOXX	Mon, Jul 9, 2001	10.20	10.84	10.19	10.64
2349	NASDAQ	VOXX	Fri, Jul 6, 2001	10.25	10.50	10.21	10.31
2348	NASDAQ	VOXX	Thu, Jul 5, 2001	10.15	10.52	10.09	10.35
2347	NASDAQ	VOXX	Tue, Jul 3, 2001	10.60	10.74	10.28	10.55
2346	NASDAQ	VOXX	Mon, Jul 2, 2001	10.43	11.00	10.43	10.60
2345	NASDAQ	VOXX	Fri, Jun 29, 2001	9.89	11.10	9.89	11.10
2344	NASDAQ	VOXX	Thu, Jun 28, 2001	9.46	10.22	9.17	9.96
2343	NASDAQ	VOXX	Wed, Jun 27, 2001	9.80	9.99	9.28	9.52
2342	NASDAQ	VOXX	Tue, Jun 26, 2001	9.44	9.94	9.44	9.51
2341	NASDAQ	VOXX	Mon, Jun 25, 2001	9.15	9.64	9.15	9.20
2340	NASDAQ	VOXX	Fri, Jun 22, 2001	9.46	9.73	9.39	9.73
2339	NASDAQ	VOXX	Thu, Jun 21, 2001	9.00	9.57	8.92	9.54
2338	NASDAQ	VOXX	Wed, Jun 20, 2001	8.95	9.45	8.91	9.31
2337	NASDAQ	VOXX	Tue, Jun 19, 2001	9.11	9.52	9.11	9.16
2336	NASDAQ	VOXX	Mon, Jun 18, 2001	9.51	9.91	9.09	9.33
2335	NASDAQ	VOXX	Fri, Jun 15, 2001	10.01	10.31	9.67	9.70
2334	NASDAQ	VOXX	Thu, Jun 14, 2001	10.41	10.60	9.95	10.24
2333	NASDAQ	VOXX	Wed, Jun 13, 2001	10.06	10.63	9.68	10.45
2332	NASDAQ	VOXX	Tue, Jun 12, 2001	10.25	10.44	9.53	10.13
2331	NASDAQ	VOXX	Mon, Jun 11, 2001	10.13	10.95	9.57	10.31
2330	NASDAQ	VOXX	Fri, Jun 8, 2001	10.50	11.00	10.41	10.45
2329	NASDAQ	VOXX	Thu, Jun 7, 2001	9.73	10.74	9.71	10.35
2328	NASDAQ	VOXX	Wed, Jun 6, 2001	9.49	10.00	9.48	9.56
2327	NASDAQ	VOXX	Tue, Jun 5, 2001	9.69	10.00	9.69	10.00
2326	NASDAQ	VOXX	Mon, Jun 4, 2001	9.75	9.90	9.55	9.69
2325	NASDAQ	VOXX	Fri, Jun 1, 2001	9.55	9.91	9.50	9.84
2324	NASDAQ	VOXX	Thu, May 31, 2001	9.77	9.95	9.50	9.50
2323	NASDAQ	VOXX	Wed, May 30, 2001	10.00	10.00	9.65	9.65
2322	NASDAQ	VOXX	Tue, May 29, 2001	10.15	10.32	9.76	9.98
2321	NASDAQ	VOXX	Fri, May 25, 2001	10.21	10.50	10.08	10.16
2320	NASDAQ	VOXX	Thu, May 24, 2001	10.76	10.89	10.27	10.52
2319	NASDAQ	VOXX	Wed, May 23, 2001	11.05	11.21	10.70	10.79
2318	NASDAQ	VOXX	Tue, May 22, 2001	10.89	11.20	10.86	11.20
2317	NASDAQ	VOXX	Mon, May 21, 2001	10.13	10.96	10.12	10.80
2316	NASDAQ	VOXX	Fri, May 18, 2001	9.88	10.25	9.82	10.25
2315	NASDAQ	VOXX	Thu, May 17, 2001	10.05	10.60	9.90	10.15
2314	NASDAQ	VOXX	Wed, May 16, 2001	9.69	10.25	9.68	10.16
2313	NASDAQ	VOXX	Tue, May 15, 2001	10.01	10.25	9.74	9.82
2312	NASDAQ	VOXX	Mon, May 14, 2001	9.97	10.45	9.52	10.10
2311	NASDAQ	VOXX	Fri, May 11, 2001	9.40	10.15	9.27	10.09
2310	NASDAQ	VOXX	Thu, May 10, 2001	9.93	10.24	9.11	9.18
2309	NASDAQ	VOXX	Wed, May 9, 2001	9.80	10.25	9.67	9.70
2308	NASDAQ	VOXX	Tue, May 8, 2001	9.50	9.85	9.36	9.67
2307	NASDAQ	VOXX	Mon, May 7, 2001	8.69	9.50	8.62	9.26
2306	NASDAQ	VOXX	Fri, May 4, 2001	8.65	8.70	8.42	8.70
2305	NASDAQ	VOXX	Thu, May 3, 2001	8.50	8.68	8.30	8.59
2304	NASDAQ	VOXX	Wed, May 2, 2001	8.52	8.58	8.30	8.30
2303	NASDAQ	VOXX	Tue, May 1, 2001	8.33	8.50	8.30	8.42
2302	NASDAQ	VOXX	Mon, Apr 30, 2001	8.49	8.78	8.35	8.35
2301	NASDAQ	VOXX	Fri, Apr 27, 2001	8.22	8.35	8.08	8.33
2300	NASDAQ	VOXX	Thu, Apr 26, 2001	8.14	8.50	8.04	8.39
2299	NASDAQ	VOXX	Wed, Apr 25, 2001	8.21	8.25	7.81	8.17
2298	NASDAQ	VOXX	Tue, Apr 24, 2001	8.21	8.57	8.15	8.17
2297	NASDAQ	VOXX	Mon, Apr 23, 2001	8.60	8.65	8.23	8.24
2296	NASDAQ	VOXX	Fri, Apr 20, 2001	8.53	8.65	8.40	8.54
2295	NASDAQ	VOXX	Thu, Apr 19, 2001	8.36	8.87	8.14	8.73
2294	NASDAQ	VOXX	Wed, Apr 18, 2001	7.77	8.50	7.71	8.33
2293	NASDAQ	VOXX	Tue, Apr 17, 2001	7.75	7.84	7.50	7.51
2292	NASDAQ	VOXX	Mon, Apr 16, 2001	8.18	8.25	7.68	7.88
2291	NASDAQ	VOXX	Thu, Apr 12, 2001	8.02	8.26	7.90	8.06
2290	NASDAQ	VOXX	Wed, Apr 11, 2001	8.01	8.47	8.00	8.13
2289	NASDAQ	VOXX	Tue, Apr 10, 2001	7.82	8.25	7.65	8.05
2288	NASDAQ	VOXX	Mon, Apr 9, 2001	8.00	8.15	7.66	7.93
2287	NASDAQ	VOXX	Fri, Apr 6, 2001	7.94	8.06	7.53	8.03
2286	NASDAQ	VOXX	Thu, Apr 5, 2001	7.58	7.94	7.31	7.94
2285	NASDAQ	VOXX	Wed, Apr 4, 2001	7.38	7.56	7.31	7.38
2284	NASDAQ	VOXX	Tue, Apr 3, 2001	7.44	7.69	7.28	7.31
2283	NASDAQ	VOXX	Mon, Apr 2, 2001	7.44	7.81	7.38	7.38
2282	NASDAQ	VOXX	Fri, Mar 30, 2001	7.44	7.81	7.44	7.66
2281	NASDAQ	VOXX	Thu, Mar 29, 2001	7.50	7.66	7.38	7.44
2280	NASDAQ	VOXX	Wed, Mar 28, 2001	7.81	7.94	7.50	7.63
2279	NASDAQ	VOXX	Tue, Mar 27, 2001	7.84	8.00	7.75	8.00
2278	NASDAQ	VOXX	Mon, Mar 26, 2001	8.00	8.13	7.66	8.00
2277	NASDAQ	VOXX	Fri, Mar 23, 2001	9.22	9.31	8.00	8.06
2276	NASDAQ	VOXX	Thu, Mar 22, 2001	9.19	9.38	8.25	9.25
2275	NASDAQ	VOXX	Wed, Mar 21, 2001	9.38	9.38	9.00	9.06
2274	NASDAQ	VOXX	Tue, Mar 20, 2001	9.63	9.75	9.19	9.28
2273	NASDAQ	VOXX	Mon, Mar 19, 2001	9.63	10.25	8.88	9.69
2272	NASDAQ	VOXX	Fri, Mar 16, 2001	10.23	10.44	9.81	9.88
2271	NASDAQ	VOXX	Thu, Mar 15, 2001	10.83	11.11	9.64	10.25
2270	NASDAQ	VOXX	Wed, Mar 14, 2001	10.78	11.13	10.63	10.81
2269	NASDAQ	VOXX	Tue, Mar 13, 2001	10.39	11.13	10.38	11.13
2268	NASDAQ	VOXX	Mon, Mar 12, 2001	10.50	11.44	10.38	10.56
2267	NASDAQ	VOXX	Fri, Mar 9, 2001	11.44	11.50	10.50	10.81
2266	NASDAQ	VOXX	Thu, Mar 8, 2001	11.75	11.88	11.31	11.44
2265	NASDAQ	VOXX	Wed, Mar 7, 2001	11.81	12.13	11.50	12.00
2264	NASDAQ	VOXX	Tue, Mar 6, 2001	11.52	12.00	11.13	11.94
2263	NASDAQ	VOXX	Mon, Mar 5, 2001	10.88	11.41	10.88	11.06
2262	NASDAQ	VOXX	Fri, Mar 2, 2001	10.00	11.25	9.94	11.13
2261	NASDAQ	VOXX	Thu, Mar 1, 2001	10.50	11.06	9.94	10.94
2260	NASDAQ	VOXX	Wed, Feb 28, 2001	11.63	11.81	10.44	10.81
2259	NASDAQ	VOXX	Tue, Feb 27, 2001	12.38	12.44	11.81	11.94
2258	NASDAQ	VOXX	Mon, Feb 26, 2001	11.89	12.50	11.56	12.38
2257	NASDAQ	VOXX	Fri, Feb 23, 2001	11.44	12.00	11.13	12.00
2256	NASDAQ	VOXX	Thu, Feb 22, 2001	11.25	11.75	11.00	11.63
2255	NASDAQ	VOXX	Wed, Feb 21, 2001	11.17	12.00	11.13	11.56
2254	NASDAQ	VOXX	Tue, Feb 20, 2001	12.44	12.75	11.56	12.00
2253	NASDAQ	VOXX	Fri, Feb 16, 2001	12.56	13.00	12.38	12.94
2252	NASDAQ	VOXX	Thu, Feb 15, 2001	12.06	13.25	12.03	13.00
2251	NASDAQ	VOXX	Wed, Feb 14, 2001	12.23	12.50	11.81	12.25
2250	NASDAQ	VOXX	Tue, Feb 13, 2001	12.27	12.75	12.00	12.44
2249	NASDAQ	VOXX	Mon, Feb 12, 2001	11.50	12.19	11.50	12.13
2248	NASDAQ	VOXX	Fri, Feb 9, 2001	11.98	12.31	11.88	12.31
2247	NASDAQ	VOXX	Thu, Feb 8, 2001	12.22	12.63	11.81	12.25
2246	NASDAQ	VOXX	Wed, Feb 7, 2001	12.25	12.56	11.75	12.06
2245	NASDAQ	VOXX	Tue, Feb 6, 2001	13.11	13.13	12.00	12.44
2244	NASDAQ	VOXX	Mon, Feb 5, 2001	13.16	13.19	11.81	13.00
2243	NASDAQ	VOXX	Fri, Feb 2, 2001	13.81	14.00	13.19	13.25
2242	NASDAQ	VOXX	Thu, Feb 1, 2001	13.22	14.06	13.19	13.75
2241	NASDAQ	VOXX	Wed, Jan 31, 2001	13.38	14.13	13.25	13.25
2240	NASDAQ	VOXX	Tue, Jan 30, 2001	12.63	13.88	12.31	13.19
2239	NASDAQ	VOXX	Mon, Jan 29, 2001	12.00	12.75	12.00	12.38
2238	NASDAQ	VOXX	Fri, Jan 26, 2001	12.06	12.31	11.31	12.00
2237	NASDAQ	VOXX	Thu, Jan 25, 2001	12.00	12.50	11.75	12.06
2236	NASDAQ	VOXX	Wed, Jan 24, 2001	12.06	12.13	10.88	11.13
2235	NASDAQ	VOXX	Tue, Jan 23, 2001	11.75	12.00	10.63	12.00
2234	NASDAQ	VOXX	Mon, Jan 22, 2001	12.88	13.50	12.81	13.25
2233	NASDAQ	VOXX	Fri, Jan 19, 2001	13.88	13.88	12.63	12.88
2232	NASDAQ	VOXX	Thu, Jan 18, 2001	12.25	13.44	12.19	13.02
2231	NASDAQ	VOXX	Wed, Jan 17, 2001	12.16	12.94	11.94	12.44
2230	NASDAQ	VOXX	Tue, Jan 16, 2001	11.22	12.31	11.00	11.56
2229	NASDAQ	VOXX	Fri, Jan 12, 2001	10.53	11.25	10.25	11.13
2228	NASDAQ	VOXX	Thu, Jan 11, 2001	9.45	10.88	9.25	10.31
2227	NASDAQ	VOXX	Wed, Jan 10, 2001	9.53	9.56	9.06	9.50
2226	NASDAQ	VOXX	Tue, Jan 9, 2001	9.72	9.75	9.06	9.38
2225	NASDAQ	VOXX	Mon, Jan 8, 2001	9.59	9.94	9.25	9.44
2224	NASDAQ	VOXX	Fri, Jan 5, 2001	10.23	10.44	9.50	9.63
2223	NASDAQ	VOXX	Thu, Jan 4, 2001	9.50	10.25	9.28	10.16
2222	NASDAQ	VOXX	Wed, Jan 3, 2001	8.78	9.50	8.16	9.34
2221	NASDAQ	VOXX	Tue, Jan 2, 2001	9.05	9.44	8.53	8.81
2220	NASDAQ	VOXX	Fri, Dec 29, 2000	8.66	9.47	8.50	9.00
2219	NASDAQ	VOXX	Thu, Dec 28, 2000	7.91	8.88	7.88	8.50
2218	NASDAQ	VOXX	Wed, Dec 27, 2000	7.81	8.09	7.75	8.06
2217	NASDAQ	VOXX	Tue, Dec 26, 2000	7.89	8.53	7.75	7.88
2216	NASDAQ	VOXX	Fri, Dec 22, 2000	7.88	8.31	7.56	8.00
2215	NASDAQ	VOXX	Thu, Dec 21, 2000	7.53	8.13	7.38	8.00
2214	NASDAQ	VOXX	Wed, Dec 20, 2000	8.47	8.50	7.56	7.88
2213	NASDAQ	VOXX	Tue, Dec 19, 2000	8.88	9.19	8.44	8.56
2212	NASDAQ	VOXX	Mon, Dec 18, 2000	8.75	9.25	8.75	8.88
2211	NASDAQ	VOXX	Fri, Dec 15, 2000	9.41	9.44	8.88	9.19
2210	NASDAQ	VOXX	Thu, Dec 14, 2000	9.42	9.69	9.00	9.44
2209	NASDAQ	VOXX	Wed, Dec 13, 2000	9.98	10.00	9.22	9.38
2208	NASDAQ	VOXX	Tue, Dec 12, 2000	9.94	10.00	9.44	9.56
2207	NASDAQ	VOXX	Mon, Dec 11, 2000	9.25	10.00	9.00	9.75
2206	NASDAQ	VOXX	Fri, Dec 8, 2000	9.19	9.56	9.13	9.56
2205	NASDAQ	VOXX	Thu, Dec 7, 2000	9.22	9.63	8.81	9.13
2204	NASDAQ	VOXX	Wed, Dec 6, 2000	9.75	9.94	9.13	9.25
2203	NASDAQ	VOXX	Tue, Dec 5, 2000	9.13	9.88	8.94	9.53
2202	NASDAQ	VOXX	Mon, Dec 4, 2000	9.42	9.44	8.38	8.63
2201	NASDAQ	VOXX	Fri, Dec 1, 2000	9.75	10.00	9.00	9.38
2200	NASDAQ	VOXX	Thu, Nov 30, 2000	9.38	9.69	9.00	9.63
2199	NASDAQ	VOXX	Wed, Nov 29, 2000	10.31	10.63	9.56	9.75
2198	NASDAQ	VOXX	Tue, Nov 28, 2000	10.94	11.00	10.25	10.25
2197	NASDAQ	VOXX	Mon, Nov 27, 2000	11.31	11.75	10.56	10.94
2196	NASDAQ	VOXX	Fri, Nov 24, 2000	10.14	11.25	10.13	11.00
2195	NASDAQ	VOXX	Wed, Nov 22, 2000	10.11	10.44	9.75	10.00
2194	NASDAQ	VOXX	Tue, Nov 21, 2000	10.58	10.75	10.00	10.13
2193	NASDAQ	VOXX	Mon, Nov 20, 2000	10.88	11.25	10.75	10.75
2192	NASDAQ	VOXX	Fri, Nov 17, 2000	11.31	12.25	10.94	11.05
2191	NASDAQ	VOXX	Thu, Nov 16, 2000	11.17	11.50	11.00	11.13
2190	NASDAQ	VOXX	Wed, Nov 15, 2000	11.56	11.69	11.25	11.63
2189	NASDAQ	VOXX	Tue, Nov 14, 2000	11.06	11.75	11.06	11.56
2188	NASDAQ	VOXX	Mon, Nov 13, 2000	10.94	11.13	10.75	11.00
2187	NASDAQ	VOXX	Fri, Nov 10, 2000	11.19	12.38	11.00	11.13
2186	NASDAQ	VOXX	Thu, Nov 9, 2000	10.75	11.56	9.50	11.56
2185	NASDAQ	VOXX	Wed, Nov 8, 2000	14.06	14.06	12.75	12.75
2184	NASDAQ	VOXX	Tue, Nov 7, 2000	13.63	14.13	13.19	14.13
2183	NASDAQ	VOXX	Mon, Nov 6, 2000	13.75	14.00	13.38	13.38
2182	NASDAQ	VOXX	Fri, Nov 3, 2000	13.55	14.56	13.44	14.19
2181	NASDAQ	VOXX	Thu, Nov 2, 2000	13.45	13.75	13.31	13.56
2180	NASDAQ	VOXX	Wed, Nov 1, 2000	13.16	13.69	12.50	13.38
2179	NASDAQ	VOXX	Tue, Oct 31, 2000	12.33	13.69	12.31	13.69
2178	NASDAQ	VOXX	Mon, Oct 30, 2000	12.56	12.75	12.25	12.69
2177	NASDAQ	VOXX	Fri, Oct 27, 2000	12.75	13.19	12.50	12.50
2176	NASDAQ	VOXX	Thu, Oct 26, 2000	12.88	13.00	11.88	12.50
2175	NASDAQ	VOXX	Wed, Oct 25, 2000	12.69	13.00	12.38	12.75
2174	NASDAQ	VOXX	Tue, Oct 24, 2000	13.36	13.81	12.75	12.81
2173	NASDAQ	VOXX	Mon, Oct 23, 2000	12.81	13.38	12.75	13.06
2172	NASDAQ	VOXX	Fri, Oct 20, 2000	13.09	13.25	12.38	12.88
2171	NASDAQ	VOXX	Thu, Oct 19, 2000	12.52	13.44	12.50	12.94
2170	NASDAQ	VOXX	Wed, Oct 18, 2000	11.50	12.13	11.00	12.13
2169	NASDAQ	VOXX	Tue, Oct 17, 2000	12.13	12.50	11.75	12.00
2168	NASDAQ	VOXX	Mon, Oct 16, 2000	11.88	13.38	11.88	12.56
2167	NASDAQ	VOXX	Fri, Oct 13, 2000	11.31	11.94	11.31	11.88
2166	NASDAQ	VOXX	Thu, Oct 12, 2000	12.25	12.38	11.13	11.19
2165	NASDAQ	VOXX	Wed, Oct 11, 2000	11.39	12.81	10.94	12.13
2164	NASDAQ	VOXX	Tue, Oct 10, 2000	11.55	11.88	11.38	11.63
2163	NASDAQ	VOXX	Mon, Oct 9, 2000	12.44	12.50	11.38	11.81
2162	NASDAQ	VOXX	Fri, Oct 6, 2000	13.25	13.38	12.00	12.00
2161	NASDAQ	VOXX	Thu, Oct 5, 2000	13.63	13.69	12.88	13.13
2160	NASDAQ	VOXX	Wed, Oct 4, 2000	13.80	13.81	12.50	13.13
2159	NASDAQ	VOXX	Tue, Oct 3, 2000	15.19	15.25	13.38	13.63
2158	NASDAQ	VOXX	Mon, Oct 2, 2000	15.88	16.00	15.06	15.13
2157	NASDAQ	VOXX	Fri, Sep 29, 2000	14.66	15.13	14.63	15.06
2156	NASDAQ	VOXX	Thu, Sep 28, 2000	14.00	15.38	13.88	14.81
2155	NASDAQ	VOXX	Wed, Sep 27, 2000	14.47	14.94	14.00	14.00
2154	NASDAQ	VOXX	Tue, Sep 26, 2000	15.38	15.44	14.19	14.31
2153	NASDAQ	VOXX	Mon, Sep 25, 2000	15.06	15.63	14.88	15.31
2152	NASDAQ	VOXX	Fri, Sep 22, 2000	14.59	15.25	14.06	15.13
2151	NASDAQ	VOXX	Thu, Sep 21, 2000	15.84	15.94	15.25	15.38
2150	NASDAQ	VOXX	Wed, Sep 20, 2000	16.31	16.38	15.50	15.81
2149	NASDAQ	VOXX	Tue, Sep 19, 2000	16.25	16.38	15.75	16.00
2148	NASDAQ	VOXX	Mon, Sep 18, 2000	16.50	16.50	15.50	16.13
2147	NASDAQ	VOXX	Fri, Sep 15, 2000	16.34	16.44	15.38	15.63
2146	NASDAQ	VOXX	Thu, Sep 14, 2000	17.00	17.50	16.06	16.31
2145	NASDAQ	VOXX	Wed, Sep 13, 2000	16.09	16.94	16.00	16.88
2144	NASDAQ	VOXX	Tue, Sep 12, 2000	16.56	16.81	15.75	16.25
2143	NASDAQ	VOXX	Mon, Sep 11, 2000	17.03	17.13	16.31	16.63
2142	NASDAQ	VOXX	Fri, Sep 8, 2000	17.53	17.56	16.81	16.94
2141	NASDAQ	VOXX	Thu, Sep 7, 2000	18.56	18.63	17.25	17.56
2140	NASDAQ	VOXX	Wed, Sep 6, 2000	17.56	18.00	17.50	17.50
2139	NASDAQ	VOXX	Tue, Sep 5, 2000	18.38	18.75	17.63	17.63
2138	NASDAQ	VOXX	Fri, Sep 1, 2000	18.25	18.88	18.00	18.31
2137	NASDAQ	VOXX	Thu, Aug 31, 2000	17.97	18.38	17.81	18.13
2136	NASDAQ	VOXX	Wed, Aug 30, 2000	19.00	19.31	17.50	17.88
2135	NASDAQ	VOXX	Tue, Aug 29, 2000	17.50	18.63	17.38	18.44
2134	NASDAQ	VOXX	Mon, Aug 28, 2000	17.31	17.94	17.31	17.38
2133	NASDAQ	VOXX	Fri, Aug 25, 2000	17.16	17.50	16.94	17.31
2132	NASDAQ	VOXX	Thu, Aug 24, 2000	17.56	18.00	17.25	17.31
2131	NASDAQ	VOXX	Wed, Aug 23, 2000	16.94	17.44	16.31	17.38
2130	NASDAQ	VOXX	Tue, Aug 22, 2000	17.94	18.00	17.06	17.31
2129	NASDAQ	VOXX	Mon, Aug 21, 2000	17.88	18.38	16.75	17.25
2128	NASDAQ	VOXX	Fri, Aug 18, 2000	16.31	18.50	16.31	17.75
2127	NASDAQ	VOXX	Thu, Aug 17, 2000	15.91	16.38	15.81	16.19
2126	NASDAQ	VOXX	Wed, Aug 16, 2000	15.69	16.06	15.25	15.75
2125	NASDAQ	VOXX	Tue, Aug 15, 2000	15.91	15.94	15.31	15.75
2124	NASDAQ	VOXX	Mon, Aug 14, 2000	15.31	16.00	15.25	15.94
2123	NASDAQ	VOXX	Fri, Aug 11, 2000	15.91	16.00	15.13	15.56
2122	NASDAQ	VOXX	Thu, Aug 10, 2000	16.06	16.06	15.38	15.56
2121	NASDAQ	VOXX	Wed, Aug 9, 2000	16.44	16.50	15.50	15.69
2120	NASDAQ	VOXX	Tue, Aug 8, 2000	15.19	16.38	15.06	15.69
2119	NASDAQ	VOXX	Mon, Aug 7, 2000	14.69	15.38	14.56	15.25
2118	NASDAQ	VOXX	Fri, Aug 4, 2000	14.97	16.00	14.19	14.69
2117	NASDAQ	VOXX	Thu, Aug 3, 2000	14.19	15.38	13.69	15.06
2116	NASDAQ	VOXX	Wed, Aug 2, 2000	16.19	16.25	15.06	15.25
2115	NASDAQ	VOXX	Tue, Aug 1, 2000	15.97	16.63	15.39	15.94
2114	NASDAQ	VOXX	Mon, Jul 31, 2000	16.41	16.81	14.50	15.50
2113	NASDAQ	VOXX	Fri, Jul 28, 2000	17.19	17.19	16.00	16.25
2112	NASDAQ	VOXX	Thu, Jul 27, 2000	17.25	17.94	16.75	17.06
2111	NASDAQ	VOXX	Wed, Jul 26, 2000	18.16	18.50	17.25	18.31
2110	NASDAQ	VOXX	Tue, Jul 25, 2000	18.63	18.69	17.63	18.06
2109	NASDAQ	VOXX	Mon, Jul 24, 2000	19.00	19.31	18.50	18.81
2108	NASDAQ	VOXX	Fri, Jul 21, 2000	20.63	20.81	18.88	19.38
2107	NASDAQ	VOXX	Thu, Jul 20, 2000	21.13	21.19	20.50	20.75
2106	NASDAQ	VOXX	Wed, Jul 19, 2000	21.84	21.88	20.88	20.94
2105	NASDAQ	VOXX	Tue, Jul 18, 2000	22.03	22.44	21.38	21.63
2104	NASDAQ	VOXX	Mon, Jul 17, 2000	21.38	22.50	20.81	21.75
2103	NASDAQ	VOXX	Fri, Jul 14, 2000	20.81	21.19	20.25	20.63
2102	NASDAQ	VOXX	Thu, Jul 13, 2000	21.69	21.75	20.25	20.88
2101	NASDAQ	VOXX	Wed, Jul 12, 2000	22.44	22.50	21.19	21.38
2100	NASDAQ	VOXX	Tue, Jul 11, 2000	21.41	22.00	21.25	21.88
2099	NASDAQ	VOXX	Mon, Jul 10, 2000	21.72	21.88	20.25	21.56
2098	NASDAQ	VOXX	Fri, Jul 7, 2000	22.59	23.00	21.00	21.44
2097	NASDAQ	VOXX	Thu, Jul 6, 2000	22.75	23.00	22.25	22.56
2096	NASDAQ	VOXX	Wed, Jul 5, 2000	22.44	23.50	22.25	22.25
2095	NASDAQ	VOXX	Mon, Jul 3, 2000	22.28	22.31	20.75	21.94
2094	NASDAQ	VOXX	Fri, Jun 30, 2000	21.97	22.38	20.94	22.06
2093	NASDAQ	VOXX	Thu, Jun 29, 2000	21.09	21.38	20.50	21.25
2092	NASDAQ	VOXX	Wed, Jun 28, 2000	21.94	22.06	21.00	21.56
2091	NASDAQ	VOXX	Tue, Jun 27, 2000	21.88	23.00	21.25	21.38
2090	NASDAQ	VOXX	Mon, Jun 26, 2000	22.00	23.00	21.06	22.00
2089	NASDAQ	VOXX	Fri, Jun 23, 2000	23.31	23.38	21.19	21.25
2088	NASDAQ	VOXX	Thu, Jun 22, 2000	24.44	25.50	22.75	22.94
2087	NASDAQ	VOXX	Wed, Jun 21, 2000	22.00	24.25	21.06	24.19
2086	NASDAQ	VOXX	Tue, Jun 20, 2000	23.19	23.25	20.38	20.75
2085	NASDAQ	VOXX	Mon, Jun 19, 2000	27.44	27.44	24.50	24.94
2084	NASDAQ	VOXX	Fri, Jun 16, 2000	28.91	29.00	27.00	27.44
2083	NASDAQ	VOXX	Thu, Jun 15, 2000	29.95	30.94	27.19	28.25
2082	NASDAQ	VOXX	Wed, Jun 14, 2000	28.94	30.81	28.63	29.75
2081	NASDAQ	VOXX	Tue, Jun 13, 2000	26.44	29.50	25.25	28.31
2080	NASDAQ	VOXX	Mon, Jun 12, 2000	25.31	27.47	24.25	27.25
2079	NASDAQ	VOXX	Fri, Jun 9, 2000	25.38	25.75	24.31	25.00
2078	NASDAQ	VOXX	Thu, Jun 8, 2000	26.31	26.88	24.00	24.13
2077	NASDAQ	VOXX	Wed, Jun 7, 2000	25.44	27.50	24.88	25.50
2076	NASDAQ	VOXX	Tue, Jun 6, 2000	25.31	29.38	24.88	24.91
2075	NASDAQ	VOXX	Mon, Jun 5, 2000	21.38	25.00	20.06	24.75
2074	NASDAQ	VOXX	Fri, Jun 2, 2000	19.94	21.50	19.81	20.63
2073	NASDAQ	VOXX	Thu, Jun 1, 2000	19.50	19.50	18.50	19.13
2072	NASDAQ	VOXX	Wed, May 31, 2000	20.31	20.38	18.16	18.94
2071	NASDAQ	VOXX	Tue, May 30, 2000	18.88	19.88	18.00	19.69
2070	NASDAQ	VOXX	Fri, May 26, 2000	17.38	18.00	17.00	17.25
2069	NASDAQ	VOXX	Thu, May 25, 2000	19.56	20.81	16.63	16.94
2068	NASDAQ	VOXX	Wed, May 24, 2000	19.75	20.63	16.75	18.75
2067	NASDAQ	VOXX	Tue, May 23, 2000	22.50	23.13	19.50	19.69
2066	NASDAQ	VOXX	Mon, May 22, 2000	21.25	22.00	19.56	21.50
2065	NASDAQ	VOXX	Fri, May 19, 2000	22.75	23.38	21.00	21.44
2064	NASDAQ	VOXX	Thu, May 18, 2000	23.41	25.06	23.00	23.38
2063	NASDAQ	VOXX	Wed, May 17, 2000	23.75	24.13	23.19	23.25
2062	NASDAQ	VOXX	Tue, May 16, 2000	24.75	24.81	23.56	24.25
2061	NASDAQ	VOXX	Mon, May 15, 2000	25.47	25.50	22.75	23.38
2060	NASDAQ	VOXX	Fri, May 12, 2000	26.13	26.81	25.00	25.31
2059	NASDAQ	VOXX	Thu, May 11, 2000	24.69	27.00	24.50	25.00
2058	NASDAQ	VOXX	Wed, May 10, 2000	26.56	27.50	23.94	24.19
2057	NASDAQ	VOXX	Tue, May 9, 2000	30.00	30.19	26.00	27.13
2056	NASDAQ	VOXX	Mon, May 8, 2000	32.41	33.25	28.50	28.81
2055	NASDAQ	VOXX	Fri, May 5, 2000	33.44	35.75	32.00	32.44
2054	NASDAQ	VOXX	Thu, May 4, 2000	33.75	34.25	32.50	34.25
2053	NASDAQ	VOXX	Wed, May 3, 2000	32.50	33.75	31.75	33.75
2052	NASDAQ	VOXX	Tue, May 2, 2000	35.50	36.25	32.00	32.31
2051	NASDAQ	VOXX	Mon, May 1, 2000	34.00	35.63	33.88	35.00
2050	NASDAQ	VOXX	Fri, Apr 28, 2000	35.38	35.50	33.50	34.31
2049	NASDAQ	VOXX	Thu, Apr 27, 2000	30.34	34.00	29.00	34.00
2048	NASDAQ	VOXX	Wed, Apr 26, 2000	33.75	33.75	31.75	32.00
2047	NASDAQ	VOXX	Tue, Apr 25, 2000	33.75	35.88	31.00	34.38
2046	NASDAQ	VOXX	Mon, Apr 24, 2000	35.00	35.00	30.56	33.63
2045	NASDAQ	VOXX	Thu, Apr 20, 2000	37.75	38.38	35.50	35.50
2044	NASDAQ	VOXX	Wed, Apr 19, 2000	38.50	39.25	35.13	36.50
2043	NASDAQ	VOXX	Tue, Apr 18, 2000	34.13	35.50	33.75	35.50
2042	NASDAQ	VOXX	Mon, Apr 17, 2000	27.44	33.44	27.25	32.88
2041	NASDAQ	VOXX	Fri, Apr 14, 2000	33.25	34.00	30.25	30.63
2040	NASDAQ	VOXX	Thu, Apr 13, 2000	38.19	39.88	34.63	34.88
2039	NASDAQ	VOXX	Wed, Apr 12, 2000	39.44	41.25	35.25	38.00
2038	NASDAQ	VOXX	Tue, Apr 11, 2000	40.13	41.94	37.88	40.31
2037	NASDAQ	VOXX	Mon, Apr 10, 2000	44.25	44.50	40.81	40.94
2036	NASDAQ	VOXX	Fri, Apr 7, 2000	44.50	44.50	42.06	42.94
2035	NASDAQ	VOXX	Thu, Apr 6, 2000	46.00	46.00	41.50	41.81
2034	NASDAQ	VOXX	Wed, Apr 5, 2000	38.75	47.00	38.63	42.56
2033	NASDAQ	VOXX	Tue, Apr 4, 2000	43.00	44.00	34.00	43.41
2032	NASDAQ	VOXX	Mon, Apr 3, 2000	45.22	45.25	40.00	40.06
2031	NASDAQ	VOXX	Fri, Mar 31, 2000	44.19	44.88	40.75	43.63
2030	NASDAQ	VOXX	Thu, Mar 30, 2000	42.00	44.00	39.00	40.00
2029	NASDAQ	VOXX	Wed, Mar 29, 2000	49.03	49.06	42.50	43.63
2028	NASDAQ	VOXX	Tue, Mar 28, 2000	51.00	52.88	48.06	48.56
2027	NASDAQ	VOXX	Mon, Mar 27, 2000	53.50	53.75	51.63	52.25
2026	NASDAQ	VOXX	Fri, Mar 24, 2000	51.75	54.00	49.00	50.94
2025	NASDAQ	VOXX	Thu, Mar 23, 2000	43.25	45.00	41.50	44.13
2024	NASDAQ	VOXX	Wed, Mar 22, 2000	36.00	42.00	34.06	40.00
2023	NASDAQ	VOXX	Tue, Mar 21, 2000	41.09	42.13	37.13	38.00
2022	NASDAQ	VOXX	Mon, Mar 20, 2000	44.38	46.00	40.88	42.63
2021	NASDAQ	VOXX	Fri, Mar 17, 2000	46.00	47.00	40.50	43.56
2020	NASDAQ	VOXX	Thu, Mar 16, 2000	57.00	57.00	40.38	43.81
2019	NASDAQ	VOXX	Wed, Mar 15, 2000	58.75	59.75	52.50	56.16
2018	NASDAQ	VOXX	Tue, Mar 14, 2000	51.50	57.50	51.06	56.13
2017	NASDAQ	VOXX	Mon, Mar 13, 2000	54.00	54.50	48.00	51.75
2016	NASDAQ	VOXX	Fri, Mar 10, 2000	63.38	63.38	53.00	55.00
2015	NASDAQ	VOXX	Thu, Mar 9, 2000	62.00	66.00	56.00	63.00
2014	NASDAQ	VOXX	Wed, Mar 8, 2000	65.81	67.88	61.00	62.13
2013	NASDAQ	VOXX	Tue, Mar 7, 2000	70.25	72.50	64.06	65.63
2012	NASDAQ	VOXX	Mon, Mar 6, 2000	68.06	72.13	68.00	70.00
2011	NASDAQ	VOXX	Fri, Mar 3, 2000	65.00	68.25	64.06	67.81
2010	NASDAQ	VOXX	Thu, Mar 2, 2000	64.63	65.00	63.13	63.44
2009	NASDAQ	VOXX	Wed, Mar 1, 2000	66.00	66.25	64.50	64.63
2008	NASDAQ	VOXX	Tue, Feb 29, 2000	61.25	65.50	60.75	64.70
2007	NASDAQ	VOXX	Mon, Feb 28, 2000	57.13	61.25	54.75	60.69
2006	NASDAQ	VOXX	Fri, Feb 25, 2000	56.13	57.63	54.50	56.75
2005	NASDAQ	VOXX	Thu, Feb 24, 2000	54.44	55.13	52.75	54.63
2004	NASDAQ	VOXX	Wed, Feb 23, 2000	53.31	55.75	52.25	53.38
2003	NASDAQ	VOXX	Tue, Feb 22, 2000	55.25	55.56	52.00	53.06
2002	NASDAQ	VOXX	Fri, Feb 18, 2000	52.00	54.44	51.13	53.38
2001	NASDAQ	VOXX	Thu, Feb 17, 2000	55.88	58.38	47.00	50.75
2000	NASDAQ	VOXX	Wed, Feb 16, 2000	50.75	55.63	50.00	54.88
1999	NASDAQ	VOXX	Tue, Feb 15, 2000	48.25	51.00	47.75	49.69
1998	NASDAQ	VOXX	Mon, Feb 14, 2000	49.25	49.50	48.38	49.13
1997	NASDAQ	VOXX	Fri, Feb 11, 2000	50.13	50.13	47.38	48.00
1996	NASDAQ	VOXX	Thu, Feb 10, 2000	49.94	50.25	49.00	49.81
1995	NASDAQ	VOXX	Wed, Feb 9, 2000	51.63	51.63	47.63	49.38
1994	NASDAQ	VOXX	Tue, Feb 8, 2000	45.50	47.75	45.25	47.41
1993	NASDAQ	VOXX	Mon, Feb 7, 2000	47.50	47.75	44.63	45.13
1992	NASDAQ	VOXX	Fri, Feb 4, 2000	47.00	47.38	43.00	47.31
1991	NASDAQ	VOXX	Thu, Feb 3, 2000	48.00	48.50	45.50	45.56
1990	NASDAQ	VOXX	Wed, Feb 2, 2000	45.25	47.25	44.00	46.69
1989	NASDAQ	VOXX	Tue, Feb 1, 2000	46.78	47.00	43.00	45.09
1988	NASDAQ	VOXX	Mon, Jan 31, 2000	48.31	49.31	46.38	47.50
1987	NASDAQ	VOXX	Fri, Jan 28, 2000	49.75	51.13	46.00	50.00
1986	NASDAQ	VOXX	Thu, Jan 27, 2000	52.00	52.50	49.00	50.81
1985	NASDAQ	VOXX	Wed, Jan 26, 2000	49.69	53.88	48.56	50.50
1984	NASDAQ	VOXX	Tue, Jan 25, 2000	48.50	48.88	47.25	48.44
1983	NASDAQ	VOXX	Mon, Jan 24, 2000	44.75	45.56	43.25	45.00
1982	NASDAQ	VOXX	Fri, Jan 21, 2000	43.50	43.50	40.56	42.00
1981	NASDAQ	VOXX	Thu, Jan 20, 2000	47.47	47.50	42.31	42.44
1980	NASDAQ	VOXX	Wed, Jan 19, 2000	45.88	48.00	43.50	45.25
1979	NASDAQ	VOXX	Tue, Jan 18, 2000	39.25	45.88	39.25	44.00
1978	NASDAQ	VOXX	Fri, Jan 14, 2000	37.69	39.06	37.25	38.50
1977	NASDAQ	VOXX	Thu, Jan 13, 2000	35.75	40.00	35.63	37.38
1976	NASDAQ	VOXX	Wed, Jan 12, 2000	33.13	33.50	30.88	31.38
1975	NASDAQ	VOXX	Tue, Jan 11, 2000	30.25	34.25	30.25	32.75
1974	NASDAQ	VOXX	Mon, Jan 10, 2000	28.25	30.50	27.75	29.75
1973	NASDAQ	VOXX	Fri, Jan 7, 2000	27.50	27.94	27.00	27.75
1972	NASDAQ	VOXX	Thu, Jan 6, 2000	27.13	28.25	26.75	27.50
1971	NASDAQ	VOXX	Wed, Jan 5, 2000	28.25	28.38	25.13	27.00
1970	NASDAQ	VOXX	Tue, Jan 4, 2000	30.44	31.25	27.75	28.00
1969	NASDAQ	VOXX	Mon, Jan 3, 2000	30.75	30.88	29.75	30.69
1968	NASDAQ	VOXX	Fri, Dec 31, 1999	31.25	31.38	30.25	30.25
1967	NASDAQ	VOXX	Thu, Dec 30, 1999	30.50	31.25	30.00	31.25
1966	NASDAQ	VOXX	Wed, Dec 29, 1999	28.50	30.63	28.50	30.50
1965	NASDAQ	VOXX	Tue, Dec 28, 1999	26.00	28.94	25.00	28.50
1964	NASDAQ	VOXX	Mon, Dec 27, 1999	28.63	28.88	25.50	26.00
1963	NASDAQ	VOXX	Thu, Dec 23, 1999	29.13	30.38	29.00	29.06
1962	NASDAQ	VOXX	Wed, Dec 22, 1999	30.38	30.38	28.88	29.44
1961	NASDAQ	VOXX	Tue, Dec 21, 1999	30.00	30.88	29.88	30.25
1960	NASDAQ	VOXX	Mon, Dec 20, 1999	32.38	32.50	29.50	30.31
1959	NASDAQ	VOXX	Fri, Dec 17, 1999	31.75	32.75	31.75	32.25
1958	NASDAQ	VOXX	Thu, Dec 16, 1999	30.00	31.75	30.00	31.06
1957	NASDAQ	VOXX	Wed, Dec 15, 1999	30.75	30.75	28.38	30.13
1956	NASDAQ	VOXX	Tue, Dec 14, 1999	33.25	33.25	30.38	31.00
1955	NASDAQ	VOXX	Mon, Dec 13, 1999	33.94	34.25	32.25	33.25
1954	NASDAQ	VOXX	Fri, Dec 10, 1999	33.69	33.88	33.31	33.75
1953	NASDAQ	VOXX	Thu, Dec 9, 1999	33.63	34.38	33.00	33.50
1952	NASDAQ	VOXX	Wed, Dec 8, 1999	34.75	34.75	33.13	33.13
1951	NASDAQ	VOXX	Tue, Dec 7, 1999	36.13	36.50	34.38	35.38
1950	NASDAQ	VOXX	Mon, Dec 6, 1999	32.75	36.25	32.63	35.94
1949	NASDAQ	VOXX	Fri, Dec 3, 1999	32.00	33.63	32.00	32.31
1948	NASDAQ	VOXX	Thu, Dec 2, 1999	30.00	32.00	30.00	31.63
1947	NASDAQ	VOXX	Wed, Dec 1, 1999	29.75	29.75	28.69	29.69
1946	NASDAQ	VOXX	Tue, Nov 30, 1999	28.63	29.75	28.25	29.75
1945	NASDAQ	VOXX	Mon, Nov 29, 1999	27.75	29.63	27.00	28.56
1944	NASDAQ	VOXX	Fri, Nov 26, 1999	25.38	27.88	25.38	27.38
1943	NASDAQ	VOXX	Wed, Nov 24, 1999	25.25	26.63	25.13	25.50
1942	NASDAQ	VOXX	Tue, Nov 23, 1999	23.63	25.75	23.50	25.44
1941	NASDAQ	VOXX	Mon, Nov 22, 1999	27.81	28.00	26.25	26.50
1940	NASDAQ	VOXX	Fri, Nov 19, 1999	29.38	29.38	27.25	27.56
1939	NASDAQ	VOXX	Thu, Nov 18, 1999	27.63	29.50	27.63	29.00
1938	NASDAQ	VOXX	Wed, Nov 17, 1999	29.75	29.75	26.13	27.25
1937	NASDAQ	VOXX	Tue, Nov 16, 1999	30.00	30.25	28.94	29.75
1936	NASDAQ	VOXX	Mon, Nov 15, 1999	27.50	30.13	27.44	30.00
1935	NASDAQ	VOXX	Fri, Nov 12, 1999	25.75	27.25	25.75	26.25
1934	NASDAQ	VOXX	Thu, Nov 11, 1999	25.88	26.13	24.75	25.38
1933	NASDAQ	VOXX	Wed, Nov 10, 1999	24.50	25.69	24.50	25.50
1932	NASDAQ	VOXX	Tue, Nov 9, 1999	21.56	23.88	21.56	23.56
1931	NASDAQ	VOXX	Mon, Nov 8, 1999	21.88	21.88	21.00	21.44
1930	NASDAQ	VOXX	Fri, Nov 5, 1999	22.00	22.06	21.56	21.69
1929	NASDAQ	VOXX	Thu, Nov 4, 1999	22.25	22.63	21.25	21.69
1928	NASDAQ	VOXX	Wed, Nov 3, 1999	21.88	22.50	21.63	21.94
1927	NASDAQ	VOXX	Tue, Nov 2, 1999	21.38	21.44	20.75	21.38
1926	NASDAQ	VOXX	Mon, Nov 1, 1999	21.00	21.56	20.88	21.13
1925	NASDAQ	VOXX	Fri, Oct 29, 1999	20.50	20.63	19.25	20.38
1924	NASDAQ	VOXX	Thu, Oct 28, 1999	20.00	20.63	20.00	20.25
1923	NASDAQ	VOXX	Wed, Oct 27, 1999	20.69	20.69	19.75	19.94
1922	NASDAQ	VOXX	Tue, Oct 26, 1999	20.31	20.81	20.25	20.69
1921	NASDAQ	VOXX	Mon, Oct 25, 1999	21.88	22.00	20.00	20.19
1920	NASDAQ	VOXX	Fri, Oct 22, 1999	19.94	21.50	19.75	21.25
1919	NASDAQ	VOXX	Thu, Oct 21, 1999	19.38	19.88	19.06	19.63
1918	NASDAQ	VOXX	Wed, Oct 20, 1999	19.13	20.13	19.00	19.75
1917	NASDAQ	VOXX	Tue, Oct 19, 1999	18.00	19.25	18.00	19.06
1916	NASDAQ	VOXX	Mon, Oct 18, 1999	17.75	18.13	17.75	17.88
1915	NASDAQ	VOXX	Fri, Oct 15, 1999	17.75	17.88	17.00	17.75
1914	NASDAQ	VOXX	Thu, Oct 14, 1999	18.00	18.38	17.63	18.38
1913	NASDAQ	VOXX	Wed, Oct 13, 1999	18.63	18.69	17.63	17.75
1912	NASDAQ	VOXX	Tue, Oct 12, 1999	18.69	18.81	18.50	18.69
1911	NASDAQ	VOXX	Mon, Oct 11, 1999	18.81	18.88	18.50	18.75
1910	NASDAQ	VOXX	Fri, Oct 8, 1999	19.50	19.50	18.13	18.75
1909	NASDAQ	VOXX	Thu, Oct 7, 1999	18.00	19.50	17.31	19.25
1908	NASDAQ	VOXX	Wed, Oct 6, 1999	19.69	19.75	18.00	18.00
1907	NASDAQ	VOXX	Tue, Oct 5, 1999	20.25	20.31	19.75	19.75
1906	NASDAQ	VOXX	Mon, Oct 4, 1999	19.44	20.75	19.19	20.38
1905	NASDAQ	VOXX	Fri, Oct 1, 1999	17.56	18.88	17.38	18.75
1904	NASDAQ	VOXX	Thu, Sep 30, 1999	17.25	17.88	17.13	17.38
1903	NASDAQ	VOXX	Wed, Sep 29, 1999	17.31	17.63	17.00	17.13
1902	NASDAQ	VOXX	Tue, Sep 28, 1999	16.50	17.88	16.44	17.06
1901	NASDAQ	VOXX	Mon, Sep 27, 1999	16.00	16.50	16.00	16.44
1900	NASDAQ	VOXX	Fri, Sep 24, 1999	15.13	15.75	15.06	15.50
1899	NASDAQ	VOXX	Thu, Sep 23, 1999	15.50	15.75	15.13	15.38
1898	NASDAQ	VOXX	Wed, Sep 22, 1999	15.69	15.94	15.50	15.69
1897	NASDAQ	VOXX	Tue, Sep 21, 1999	15.63	15.63	15.38	15.50
1896	NASDAQ	VOXX	Mon, Sep 20, 1999	15.63	15.69	15.38	15.63
1895	NASDAQ	VOXX	Fri, Sep 17, 1999	16.00	16.00	15.56	15.75
1894	NASDAQ	VOXX	Thu, Sep 16, 1999	15.94	16.25	15.50	16.13
1893	NASDAQ	VOXX	Wed, Sep 15, 1999	16.69	16.75	15.25	15.88
1892	NASDAQ	VOXX	Tue, Sep 14, 1999	17.00	17.31	16.50	16.63
1891	NASDAQ	VOXX	Mon, Sep 13, 1999	16.88	17.69	16.69	16.88
1890	NASDAQ	VOXX	Fri, Sep 10, 1999	16.38	16.75	16.31	16.69
1889	NASDAQ	VOXX	Thu, Sep 9, 1999	15.56	16.25	15.56	16.00
1888	NASDAQ	VOXX	Wed, Sep 8, 1999	15.13	15.75	15.00	15.75
1887	NASDAQ	VOXX	Tue, Sep 7, 1999	15.50	15.69	14.75	15.50
1886	NASDAQ	VOXX	Fri, Sep 3, 1999	15.00	15.88	15.00	15.69
1885	NASDAQ	VOXX	Thu, Sep 2, 1999	14.38	14.81	13.88	14.75
1884	NASDAQ	VOXX	Wed, Sep 1, 1999	14.19	14.94	14.19	14.50
1883	NASDAQ	VOXX	Tue, Aug 31, 1999	13.63	14.19	13.63	14.19
1882	NASDAQ	VOXX	Mon, Aug 30, 1999	13.94	14.19	13.69	13.69
1881	NASDAQ	VOXX	Fri, Aug 27, 1999	14.00	14.19	13.63	13.81
1880	NASDAQ	VOXX	Thu, Aug 26, 1999	14.25	14.75	13.88	14.06
1879	NASDAQ	VOXX	Wed, Aug 25, 1999	13.00	14.50	13.00	14.06
1878	NASDAQ	VOXX	Tue, Aug 24, 1999	12.38	13.13	12.31	12.88
1877	NASDAQ	VOXX	Mon, Aug 23, 1999	12.13	12.63	12.13	12.25
1876	NASDAQ	VOXX	Fri, Aug 20, 1999	11.75	11.88	11.75	11.88
1875	NASDAQ	VOXX	Thu, Aug 19, 1999	12.06	12.25	11.50	11.63
1874	NASDAQ	VOXX	Wed, Aug 18, 1999	12.50	12.63	12.25	12.25
1873	NASDAQ	VOXX	Tue, Aug 17, 1999	12.06	12.69	12.00	12.31
1872	NASDAQ	VOXX	Mon, Aug 16, 1999	11.88	12.13	11.63	11.94
1871	NASDAQ	VOXX	Fri, Aug 13, 1999	10.63	11.88	10.50	11.88
1870	NASDAQ	VOXX	Thu, Aug 12, 1999	11.13	11.13	10.75	10.81
1869	NASDAQ	VOXX	Wed, Aug 11, 1999	11.56	11.63	10.88	11.00
1868	NASDAQ	VOXX	Tue, Aug 10, 1999	12.38	12.38	11.06	11.31
1867	NASDAQ	VOXX	Mon, Aug 9, 1999	12.56	12.63	12.25	12.50
1866	NASDAQ	VOXX	Fri, Aug 6, 1999	12.38	12.69	12.25	12.50
1865	NASDAQ	VOXX	Thu, Aug 5, 1999	12.63	12.75	11.63	12.50
1864	NASDAQ	VOXX	Wed, Aug 4, 1999	13.56	13.69	12.50	12.75
1863	NASDAQ	VOXX	Tue, Aug 3, 1999	14.38	14.50	13.38	13.50
1862	NASDAQ	VOXX	Mon, Aug 2, 1999	13.25	14.19	13.25	14.19
1861	NASDAQ	VOXX	Fri, Jul 30, 1999	13.13	13.63	12.81	13.31
1860	NASDAQ	VOXX	Thu, Jul 29, 1999	13.38	13.38	12.13	13.06
1859	NASDAQ	VOXX	Wed, Jul 28, 1999	13.75	13.88	13.25	13.31
1858	NASDAQ	VOXX	Tue, Jul 27, 1999	14.00	14.13	13.38	13.75
1857	NASDAQ	VOXX	Mon, Jul 26, 1999	13.94	14.06	13.63	13.88
1856	NASDAQ	VOXX	Fri, Jul 23, 1999	14.19	14.19	14.00	14.00
1855	NASDAQ	VOXX	Thu, Jul 22, 1999	13.94	14.38	13.94	14.19
1854	NASDAQ	VOXX	Wed, Jul 21, 1999	14.00	14.00	13.38	14.00
1853	NASDAQ	VOXX	Tue, Jul 20, 1999	13.88	14.38	13.00	14.13
1852	NASDAQ	VOXX	Mon, Jul 19, 1999	15.19	15.31	13.50	13.94
1851	NASDAQ	VOXX	Fri, Jul 16, 1999	15.69	15.75	14.88	15.00
1850	NASDAQ	VOXX	Thu, Jul 15, 1999	14.00	16.13	14.00	15.50
1849	NASDAQ	VOXX	Wed, Jul 14, 1999	13.63	14.00	13.25	14.00
1848	NASDAQ	VOXX	Tue, Jul 13, 1999	13.44	13.50	13.06	13.50
1847	NASDAQ	VOXX	Mon, Jul 12, 1999	13.38	13.69	13.25	13.38
1846	NASDAQ	VOXX	Fri, Jul 9, 1999	13.44	13.44	12.88	13.13
1845	NASDAQ	VOXX	Thu, Jul 8, 1999	12.75	13.50	12.63	13.31
1844	NASDAQ	VOXX	Wed, Jul 7, 1999	12.00	12.88	11.94	12.75
1843	NASDAQ	VOXX	Tue, Jul 6, 1999	11.13	11.94	11.06	11.75
1842	NASDAQ	VOXX	Fri, Jul 2, 1999	11.13	11.19	10.81	10.88
1841	NASDAQ	VOXX	Thu, Jul 1, 1999	11.06	11.13	10.44	11.06
1840	NASDAQ	VOXX	Wed, Jun 30, 1999	11.38	11.44	10.88	11.00
1839	NASDAQ	VOXX	Tue, Jun 29, 1999	11.38	11.50	10.63	11.00
1838	NASDAQ	VOXX	Mon, Jun 28, 1999	11.50	12.00	11.25	11.31
1837	NASDAQ	VOXX	Fri, Jun 25, 1999	10.13	11.38	10.00	11.31
1836	NASDAQ	VOXX	Thu, Jun 24, 1999	9.94	10.13	9.81	10.13
1835	NASDAQ	VOXX	Wed, Jun 23, 1999	9.88	9.88	9.50	9.81
1834	NASDAQ	VOXX	Tue, Jun 22, 1999	10.50	10.50	9.50	9.94
1833	NASDAQ	VOXX	Mon, Jun 21, 1999	9.50	10.38	9.50	10.38
1832	NASDAQ	VOXX	Fri, Jun 18, 1999	9.13	9.38	9.13	9.38
1831	NASDAQ	VOXX	Thu, Jun 17, 1999	9.00	9.00	8.81	9.00
1830	NASDAQ	VOXX	Wed, Jun 16, 1999	9.75	9.75	8.50	9.00
1829	NASDAQ	VOXX	Tue, Jun 15, 1999	9.44	9.75	9.25	9.75
1828	NASDAQ	VOXX	Mon, Jun 14, 1999	9.50	9.50	9.31	9.38
1827	NASDAQ	VOXX	Fri, Jun 11, 1999	9.44	9.63	9.31	9.31
1826	NASDAQ	VOXX	Thu, Jun 10, 1999	8.88	9.38	8.88	9.38
1825	NASDAQ	VOXX	Wed, Jun 9, 1999	8.50	9.00	8.44	8.88
1824	NASDAQ	VOXX	Tue, Jun 8, 1999	8.44	8.63	8.44	8.50
1823	NASDAQ	VOXX	Mon, Jun 7, 1999	8.63	8.63	8.38	8.50
1822	NASDAQ	VOXX	Fri, Jun 4, 1999	8.63	8.63	8.44	8.56
1821	NASDAQ	VOXX	Thu, Jun 3, 1999	8.69	8.69	8.44	8.63
1820	NASDAQ	VOXX	Wed, Jun 2, 1999	8.81	8.94	8.69	8.69
1819	NASDAQ	VOXX	Tue, Jun 1, 1999	8.75	8.88	8.69	8.88
1818	NASDAQ	VOXX	Fri, May 28, 1999	8.50	8.75	8.50	8.69
1817	NASDAQ	VOXX	Thu, May 27, 1999	8.81	8.81	8.50	8.50
1816	NASDAQ	VOXX	Wed, May 26, 1999	8.81	8.88	8.38	8.75
1815	NASDAQ	VOXX	Tue, May 25, 1999	8.56	8.88	8.50	8.75
1814	NASDAQ	VOXX	Mon, May 24, 1999	8.75	8.75	8.38	8.44
1813	NASDAQ	VOXX	Fri, May 21, 1999	8.88	8.94	8.63	8.75
1812	NASDAQ	VOXX	Thu, May 20, 1999	8.50	9.00	8.50	8.81
1811	NASDAQ	VOXX	Wed, May 19, 1999	7.88	8.44	7.75	8.44
1810	NASDAQ	VOXX	Tue, May 18, 1999	7.56	7.75	7.50	7.69
1809	NASDAQ	VOXX	Mon, May 17, 1999	7.38	7.50	7.38	7.44
1808	NASDAQ	VOXX	Fri, May 14, 1999	7.25	7.25	6.88	7.06
1807	NASDAQ	VOXX	Thu, May 13, 1999	7.25	7.56	7.13	7.38
1806	NASDAQ	VOXX	Wed, May 12, 1999	6.94	7.19	6.88	7.06
1805	NASDAQ	VOXX	Tue, May 11, 1999	6.94	6.94	6.75	6.75
1804	NASDAQ	VOXX	Mon, May 10, 1999	7.00	7.06	6.94	7.00
1803	NASDAQ	VOXX	Fri, May 7, 1999	6.94	7.00	6.94	7.00
1802	NASDAQ	VOXX	Thu, May 6, 1999	6.75	7.00	6.75	6.94
1801	NASDAQ	VOXX	Wed, May 5, 1999	6.88	7.00	6.75	6.88
1800	NASDAQ	VOXX	Tue, May 4, 1999	6.75	7.00	6.69	6.94
1799	NASDAQ	VOXX	Mon, May 3, 1999	6.63	6.81	6.63	6.69
1798	NASDAQ	VOXX	Fri, Apr 30, 1999	6.25	6.44	6.25	6.44
1797	NASDAQ	VOXX	Thu, Apr 29, 1999	6.25	6.44	6.25	6.38
1796	NASDAQ	VOXX	Wed, Apr 28, 1999	6.19	6.31	6.19	6.25
1795	NASDAQ	VOXX	Tue, Apr 27, 1999	6.25	6.25	6.19	6.25
1794	NASDAQ	VOXX	Mon, Apr 26, 1999	6.13	6.31	6.13	6.19
1793	NASDAQ	VOXX	Fri, Apr 23, 1999	6.13	6.25	6.13	6.19
1792	NASDAQ	VOXX	Thu, Apr 22, 1999	6.25	6.38	6.00	6.13
1791	NASDAQ	VOXX	Wed, Apr 21, 1999	6.00	6.56	6.00	6.50
1790	NASDAQ	VOXX	Tue, Apr 20, 1999	6.00	6.19	6.00	6.06
1789	NASDAQ	VOXX	Mon, Apr 19, 1999	6.25	6.38	6.13	6.13
1788	NASDAQ	VOXX	Fri, Apr 16, 1999	6.19	6.25	6.13	6.19
1787	NASDAQ	VOXX	Thu, Apr 15, 1999	6.38	6.50	6.25	6.25
1786	NASDAQ	VOXX	Wed, Apr 14, 1999	6.38	6.44	6.31	6.44
1785	NASDAQ	VOXX	Tue, Apr 13, 1999	6.13	6.38	6.13	6.25
1784	NASDAQ	VOXX	Mon, Apr 12, 1999	6.00	6.25	6.00	6.13
1783	NASDAQ	VOXX	Fri, Apr 9, 1999	6.06	6.25	5.88	6.25
1782	NASDAQ	VOXX	Thu, Apr 8, 1999	6.13	6.25	5.88	5.94
1781	NASDAQ	VOXX	Wed, Apr 7, 1999	6.25	6.25	6.13	6.13
1780	NASDAQ	VOXX	Tue, Apr 6, 1999	6.56	6.56	6.25	6.38
1779	NASDAQ	VOXX	Mon, Apr 5, 1999	6.38	6.75	6.38	6.50
1778	NASDAQ	VOXX	Thu, Apr 1, 1999	6.63	6.63	6.31	6.38
1777	NASDAQ	VOXX	Wed, Mar 31, 1999	7.00	7.00	6.63	6.63
1776	NASDAQ	VOXX	Tue, Mar 30, 1999	6.81	7.06	6.81	7.00
1775	NASDAQ	VOXX	Mon, Mar 29, 1999	6.75	6.81	6.69	6.75
1774	NASDAQ	VOXX	Fri, Mar 26, 1999	6.75	6.75	6.50	6.63
1773	NASDAQ	VOXX	Thu, Mar 25, 1999	6.81	6.88	6.75	6.75
1772	NASDAQ	VOXX	Wed, Mar 24, 1999	6.94	7.00	6.69	6.81
1771	NASDAQ	VOXX	Tue, Mar 23, 1999	6.63	6.63	6.50	6.56
1770	NASDAQ	VOXX	Mon, Mar 22, 1999	6.63	6.69	6.50	6.69
1769	NASDAQ	VOXX	Fri, Mar 19, 1999	6.69	6.75	6.63	6.63
1768	NASDAQ	VOXX	Thu, Mar 18, 1999	6.94	6.94	6.63	6.63
1767	NASDAQ	VOXX	Wed, Mar 17, 1999	6.50	6.81	6.50	6.81
1766	NASDAQ	VOXX	Tue, Mar 16, 1999	6.69	6.69	6.50	6.56
1765	NASDAQ	VOXX	Mon, Mar 15, 1999	6.75	6.75	6.63	6.75
1764	NASDAQ	VOXX	Fri, Mar 12, 1999	6.75	6.94	6.75	6.75
1763	NASDAQ	VOXX	Thu, Mar 11, 1999	6.69	6.75	6.69	6.75
1762	NASDAQ	VOXX	Wed, Mar 10, 1999	6.69	6.75	6.63	6.75
1761	NASDAQ	VOXX	Tue, Mar 9, 1999	6.75	6.81	6.69	6.69
1760	NASDAQ	VOXX	Mon, Mar 8, 1999	6.56	6.88	6.56	6.75
1759	NASDAQ	VOXX	Fri, Mar 5, 1999	6.50	6.63	6.50	6.63
1758	NASDAQ	VOXX	Thu, Mar 4, 1999	6.50	6.63	6.50	6.50
1757	NASDAQ	VOXX	Wed, Mar 3, 1999	6.69	6.69	6.38	6.50
1756	NASDAQ	VOXX	Tue, Mar 2, 1999	6.81	6.81	6.75	6.75
1755	NASDAQ	VOXX	Mon, Mar 1, 1999	6.63	6.81	6.50	6.81
1754	NASDAQ	VOXX	Fri, Feb 26, 1999	6.94	6.94	6.63	6.69
1753	NASDAQ	VOXX	Thu, Feb 25, 1999	6.25	6.94	6.25	6.94
1752	NASDAQ	VOXX	Wed, Feb 24, 1999	6.88	6.88	6.25	6.31
1751	NASDAQ	VOXX	Tue, Feb 23, 1999	6.63	6.88	6.63	6.88
1750	NASDAQ	VOXX	Mon, Feb 22, 1999	6.63	6.63	6.63	6.63
1749	NASDAQ	VOXX	Fri, Feb 19, 1999	6.94	6.94	6.63	6.63
1748	NASDAQ	VOXX	Thu, Feb 18, 1999	6.88	6.88	6.88	6.88
1747	NASDAQ	VOXX	Wed, Feb 17, 1999	6.81	6.88	6.75	6.81
1746	NASDAQ	VOXX	Tue, Feb 16, 1999	6.94	7.00	6.88	6.88
1745	NASDAQ	VOXX	Fri, Feb 12, 1999	6.81	7.00	6.81	7.00
1744	NASDAQ	VOXX	Thu, Feb 11, 1999	6.63	6.94	6.63	6.94
1743	NASDAQ	VOXX	Wed, Feb 10, 1999	7.13	7.13	6.63	6.63
1742	NASDAQ	VOXX	Tue, Feb 9, 1999	7.00	7.25	6.88	7.19
1741	NASDAQ	VOXX	Mon, Feb 8, 1999	7.06	7.13	7.00	7.06
1740	NASDAQ	VOXX	Fri, Feb 5, 1999	7.06	7.38	7.06	7.13
1739	NASDAQ	VOXX	Thu, Feb 4, 1999	7.00	7.38	7.00	7.25
1738	NASDAQ	VOXX	Wed, Feb 3, 1999	6.75	7.06	6.75	6.88
1737	NASDAQ	VOXX	Tue, Feb 2, 1999	6.63	6.94	6.63	6.75
1736	NASDAQ	VOXX	Mon, Feb 1, 1999	6.69	6.75	6.50	6.63
1735	NASDAQ	VOXX	Fri, Jan 29, 1999	6.50	6.69	6.44	6.63
1734	NASDAQ	VOXX	Thu, Jan 28, 1999	6.13	6.56	6.13	6.56
1733	NASDAQ	VOXX	Wed, Jan 27, 1999	6.00	6.13	5.94	6.13
1732	NASDAQ	VOXX	Tue, Jan 26, 1999	6.25	6.25	5.75	6.00
1731	NASDAQ	VOXX	Mon, Jan 25, 1999	6.81	6.81	6.25	6.31
1730	NASDAQ	VOXX	Fri, Jan 22, 1999	6.56	6.75	6.25	6.75
1729	NASDAQ	VOXX	Thu, Jan 21, 1999	6.56	6.69	6.56	6.69
1728	NASDAQ	VOXX	Wed, Jan 20, 1999	6.31	6.69	6.31	6.63
1727	NASDAQ	VOXX	Tue, Jan 19, 1999	6.50	6.56	6.44	6.44
1726	NASDAQ	VOXX	Fri, Jan 15, 1999	6.44	6.50	6.38	6.50
1725	NASDAQ	VOXX	Thu, Jan 14, 1999	6.44	6.44	6.31	6.38
1724	NASDAQ	VOXX	Wed, Jan 13, 1999	6.50	6.50	6.25	6.44
1723	NASDAQ	VOXX	Tue, Jan 12, 1999	6.81	6.81	6.56	6.56
1722	NASDAQ	VOXX	Mon, Jan 11, 1999	6.75	6.94	6.63	6.63
1721	NASDAQ	VOXX	Fri, Jan 8, 1999	6.50	6.88	6.50	6.69
1720	NASDAQ	VOXX	Thu, Jan 7, 1999	6.38	6.44	6.25	6.25
1719	NASDAQ	VOXX	Wed, Jan 6, 1999	6.38	6.63	6.31	6.38
1718	NASDAQ	VOXX	Tue, Jan 5, 1999	6.06	6.31	6.00	6.31
1717	NASDAQ	VOXX	Mon, Jan 4, 1999	5.94	6.13	5.75	6.13
1716	NASDAQ	VOXX	Thu, Dec 31, 1998	6.00	6.13	5.88	5.94
1715	NASDAQ	VOXX	Wed, Dec 30, 1998	6.06	6.06	6.00	6.00
1714	NASDAQ	VOXX	Tue, Dec 29, 1998	6.19	6.25	6.06	6.13
1713	NASDAQ	VOXX	Mon, Dec 28, 1998	6.13	6.19	6.00	6.13
1712	NASDAQ	VOXX	Thu, Dec 24, 1998	6.13	6.13	6.13	6.13
1711	NASDAQ	VOXX	Wed, Dec 23, 1998	6.25	6.31	6.13	6.19
1710	NASDAQ	VOXX	Tue, Dec 22, 1998	6.06	6.31	6.00	6.13
1709	NASDAQ	VOXX	Mon, Dec 21, 1998	6.00	6.13	6.00	6.06
1708	NASDAQ	VOXX	Fri, Dec 18, 1998	6.31	6.31	6.00	6.13
1707	NASDAQ	VOXX	Thu, Dec 17, 1998	5.75	6.31	5.75	6.31
1706	NASDAQ	VOXX	Wed, Dec 16, 1998	5.75	5.88	5.69	5.75
1705	NASDAQ	VOXX	Tue, Dec 15, 1998	5.88	5.88	5.63	5.63
1704	NASDAQ	VOXX	Mon, Dec 14, 1998	5.63	5.69	5.63	5.63
1703	NASDAQ	VOXX	Fri, Dec 11, 1998	5.63	5.63	5.56	5.63
1702	NASDAQ	VOXX	Thu, Dec 10, 1998	6.13	6.13	5.50	5.63
1701	NASDAQ	VOXX	Wed, Dec 9, 1998	6.25	6.44	6.06	6.06
1700	NASDAQ	VOXX	Tue, Dec 8, 1998	6.44	6.56	6.25	6.50
1699	NASDAQ	VOXX	Mon, Dec 7, 1998	6.50	6.63	6.31	6.44
1698	NASDAQ	VOXX	Fri, Dec 4, 1998	6.50	6.63	6.50	6.56
1697	NASDAQ	VOXX	Thu, Dec 3, 1998	6.50	6.63	6.50	6.50
1696	NASDAQ	VOXX	Wed, Dec 2, 1998	6.56	6.63	6.38	6.63
1695	NASDAQ	VOXX	Tue, Dec 1, 1998	6.38	6.94	6.25	6.56
1694	NASDAQ	VOXX	Mon, Nov 30, 1998	6.38	6.50	6.38	6.44
1693	NASDAQ	VOXX	Fri, Nov 27, 1998	6.19	6.50	6.19	6.38
1692	NASDAQ	VOXX	Wed, Nov 25, 1998	6.19	6.19	6.13	6.19
1691	NASDAQ	VOXX	Tue, Nov 24, 1998	6.31	6.31	6.19	6.19
1690	NASDAQ	VOXX	Mon, Nov 23, 1998	6.50	6.56	6.25	6.31
1689	NASDAQ	VOXX	Fri, Nov 20, 1998	6.31	6.75	6.31	6.38
1688	NASDAQ	VOXX	Thu, Nov 19, 1998	6.00	6.25	6.00	6.25
1687	NASDAQ	VOXX	Wed, Nov 18, 1998	6.56	6.56	5.75	6.00
1686	NASDAQ	VOXX	Tue, Nov 17, 1998	6.75	6.75	6.31	6.50
1685	NASDAQ	VOXX	Mon, Nov 16, 1998	5.75	6.50	5.75	6.50
1684	NASDAQ	VOXX	Fri, Nov 13, 1998	5.69	5.75	5.63	5.69
1683	NASDAQ	VOXX	Thu, Nov 12, 1998	5.63	5.75	5.63	5.75
1682	NASDAQ	VOXX	Wed, Nov 11, 1998	5.88	5.88	5.63	5.63
1681	NASDAQ	VOXX	Tue, Nov 10, 1998	5.94	5.94	5.88	5.88
1680	NASDAQ	VOXX	Mon, Nov 9, 1998	5.81	6.00	5.81	5.94
1679	NASDAQ	VOXX	Fri, Nov 6, 1998	5.69	5.88	5.69	5.69
1678	NASDAQ	VOXX	Thu, Nov 5, 1998	5.75	5.88	5.69	5.69
1677	NASDAQ	VOXX	Wed, Nov 4, 1998	6.00	6.13	5.75	5.81
1676	NASDAQ	VOXX	Tue, Nov 3, 1998	6.00	6.00	5.69	5.75
1675	NASDAQ	VOXX	Mon, Nov 2, 1998	5.63	6.00	5.56	6.00
1674	NASDAQ	VOXX	Fri, Oct 30, 1998	5.69	5.69	5.50	5.50
1673	NASDAQ	VOXX	Thu, Oct 29, 1998	5.56	5.69	5.44	5.63
1672	NASDAQ	VOXX	Wed, Oct 28, 1998	5.63	5.69	5.56	5.56
1671	NASDAQ	VOXX	Tue, Oct 27, 1998	5.75	5.75	5.63	5.63
1670	NASDAQ	VOXX	Mon, Oct 26, 1998	5.31	5.75	5.31	5.75
1669	NASDAQ	VOXX	Fri, Oct 23, 1998	5.13	5.38	5.13	5.31
1668	NASDAQ	VOXX	Thu, Oct 22, 1998	5.19	5.19	5.19	5.19
1667	NASDAQ	VOXX	Wed, Oct 21, 1998	5.38	5.38	5.00	5.25
1666	NASDAQ	VOXX	Tue, Oct 20, 1998	5.19	5.38	5.19	5.31
1665	NASDAQ	VOXX	Mon, Oct 19, 1998	5.25	5.25	5.00	5.06
1664	NASDAQ	VOXX	Fri, Oct 16, 1998	5.25	5.38	4.88	4.88
1663	NASDAQ	VOXX	Thu, Oct 15, 1998	4.88	5.25	4.75	5.00
1662	NASDAQ	VOXX	Wed, Oct 14, 1998	4.88	4.88	4.63	4.63
1661	NASDAQ	VOXX	Tue, Oct 13, 1998	4.94	4.94	4.75	4.75
1660	NASDAQ	VOXX	Mon, Oct 12, 1998	4.88	5.00	4.88	4.94
1659	NASDAQ	VOXX	Fri, Oct 9, 1998	4.88	5.00	4.75	4.94
1658	NASDAQ	VOXX	Thu, Oct 8, 1998	5.38	5.38	4.63	5.00
1657	NASDAQ	VOXX	Wed, Oct 7, 1998	5.38	5.69	5.38	5.50
1656	NASDAQ	VOXX	Tue, Oct 6, 1998	5.50	5.63	5.50	5.56
1655	NASDAQ	VOXX	Mon, Oct 5, 1998	5.38	5.50	5.38	5.50
1654	NASDAQ	VOXX	Fri, Oct 2, 1998	5.50	5.63	5.38	5.63
1653	NASDAQ	VOXX	Thu, Oct 1, 1998	5.50	5.56	5.50	5.50
1652	NASDAQ	VOXX	Wed, Sep 30, 1998	5.50	5.63	5.50	5.63
1651	NASDAQ	VOXX	Tue, Sep 29, 1998	5.50	5.88	5.44	5.75
1650	NASDAQ	VOXX	Mon, Sep 28, 1998	5.44	5.50	5.38	5.38
1649	NASDAQ	VOXX	Fri, Sep 25, 1998	5.06	5.44	5.06	5.38
1648	NASDAQ	VOXX	Thu, Sep 24, 1998	5.88	5.88	5.25	5.25
1647	NASDAQ	VOXX	Wed, Sep 23, 1998	6.19	6.25	5.75	5.75
1646	NASDAQ	VOXX	Tue, Sep 22, 1998	5.38	6.00	5.25	6.00
1645	NASDAQ	VOXX	Mon, Sep 21, 1998	5.00	5.31	4.88	5.25
1644	NASDAQ	VOXX	Fri, Sep 18, 1998	5.06	5.25	5.06	5.13
1643	NASDAQ	VOXX	Thu, Sep 17, 1998	5.00	5.06	5.00	5.00
1642	NASDAQ	VOXX	Wed, Sep 16, 1998	4.88	5.13	4.75	5.06
1641	NASDAQ	VOXX	Tue, Sep 15, 1998	4.75	4.75	4.75	4.75
1640	NASDAQ	VOXX	Mon, Sep 14, 1998	4.75	4.75	4.63	4.75
1639	NASDAQ	VOXX	Fri, Sep 11, 1998	4.88	4.88	4.75	4.75
1638	NASDAQ	VOXX	Thu, Sep 10, 1998	4.75	4.75	4.75	4.75
1637	NASDAQ	VOXX	Wed, Sep 9, 1998	4.56	4.81	4.56	4.75
1636	NASDAQ	VOXX	Tue, Sep 8, 1998	4.75	4.75	4.50	4.56
1635	NASDAQ	VOXX	Fri, Sep 4, 1998	4.88	4.88	4.50	4.63
1634	NASDAQ	VOXX	Thu, Sep 3, 1998	4.81	4.94	4.75	4.88
1633	NASDAQ	VOXX	Wed, Sep 2, 1998	4.81	5.00	4.81	4.94
1632	NASDAQ	VOXX	Tue, Sep 1, 1998	4.63	4.94	4.50	4.94
1631	NASDAQ	VOXX	Mon, Aug 31, 1998	4.69	4.75	4.63	4.63
1630	NASDAQ	VOXX	Fri, Aug 28, 1998	4.88	4.88	4.63	4.75
1629	NASDAQ	VOXX	Thu, Aug 27, 1998	4.94	5.00	4.63	4.75
1628	NASDAQ	VOXX	Wed, Aug 26, 1998	4.88	5.00	4.88	5.00
1627	NASDAQ	VOXX	Tue, Aug 25, 1998	5.13	5.25	5.06	5.13
1626	NASDAQ	VOXX	Mon, Aug 24, 1998	4.88	5.19	4.88	5.13
1625	NASDAQ	VOXX	Fri, Aug 21, 1998	4.88	5.00	4.81	4.88
1624	NASDAQ	VOXX	Thu, Aug 20, 1998	4.88	4.94	4.75	4.88
1623	NASDAQ	VOXX	Wed, Aug 19, 1998	4.63	4.94	4.63	4.94
1622	NASDAQ	VOXX	Tue, Aug 18, 1998	4.63	4.69	4.56	4.69
1621	NASDAQ	VOXX	Mon, Aug 17, 1998	4.50	4.56	4.50	4.56
1620	NASDAQ	VOXX	Fri, Aug 14, 1998	4.63	4.69	4.50	4.50
1619	NASDAQ	VOXX	Thu, Aug 13, 1998	4.56	4.63	4.56	4.56
1618	NASDAQ	VOXX	Wed, Aug 12, 1998	4.63	4.69	4.56	4.69
1617	NASDAQ	VOXX	Tue, Aug 11, 1998	4.63	4.75	4.50	4.50
1616	NASDAQ	VOXX	Mon, Aug 10, 1998	4.69	4.69	4.63	4.69
1615	NASDAQ	VOXX	Fri, Aug 7, 1998	4.56	4.69	4.56	4.69
1614	NASDAQ	VOXX	Thu, Aug 6, 1998	4.13	4.56	4.13	4.56
1613	NASDAQ	VOXX	Wed, Aug 5, 1998	4.63	4.63	4.13	4.25
1612	NASDAQ	VOXX	Tue, Aug 4, 1998	4.75	4.75	4.63	4.63
1611	NASDAQ	VOXX	Mon, Aug 3, 1998	4.63	4.69	4.50	4.63
1610	NASDAQ	VOXX	Fri, Jul 31, 1998	4.69	4.75	4.63	4.63
1609	NASDAQ	VOXX	Thu, Jul 30, 1998	4.44	4.81	4.44	4.69
1608	NASDAQ	VOXX	Wed, Jul 29, 1998	4.38	4.38	4.38	4.38
1607	NASDAQ	VOXX	Tue, Jul 28, 1998	4.56	4.56	4.31	4.31
1606	NASDAQ	VOXX	Mon, Jul 27, 1998	4.75	4.75	4.38	4.63
1605	NASDAQ	VOXX	Fri, Jul 24, 1998	4.75	4.81	4.75	4.75
1604	NASDAQ	VOXX	Thu, Jul 23, 1998	5.19	5.19	4.69	4.69
1603	NASDAQ	VOXX	Wed, Jul 22, 1998	4.88	5.13	4.88	5.13
1602	NASDAQ	VOXX	Tue, Jul 21, 1998	5.00	5.13	4.94	5.00
1601	NASDAQ	VOXX	Mon, Jul 20, 1998	4.94	5.13	4.94	5.06
1600	NASDAQ	VOXX	Fri, Jul 17, 1998	4.94	5.00	4.31	5.00
1599	NASDAQ	VOXX	Thu, Jul 16, 1998	5.00	5.00	4.94	5.00
1598	NASDAQ	VOXX	Wed, Jul 15, 1998	5.00	5.13	4.88	5.00
1597	NASDAQ	VOXX	Tue, Jul 14, 1998	5.00	5.00	4.94	5.00
1596	NASDAQ	VOXX	Mon, Jul 13, 1998	5.19	5.25	4.94	4.94
1595	NASDAQ	VOXX	Fri, Jul 10, 1998	5.00	5.13	4.94	5.13
1594	NASDAQ	VOXX	Thu, Jul 9, 1998	5.38	5.44	5.06	5.13
1593	NASDAQ	VOXX	Wed, Jul 8, 1998	4.75	5.38	4.63	5.38
1592	NASDAQ	VOXX	Tue, Jul 7, 1998	4.94	5.00	4.75	4.75
1591	NASDAQ	VOXX	Mon, Jul 6, 1998	4.50	4.81	4.50	4.81
1590	NASDAQ	VOXX	Thu, Jul 2, 1998	4.38	4.56	4.38	4.44
1589	NASDAQ	VOXX	Wed, Jul 1, 1998	3.81	4.88	3.69	4.50
1588	NASDAQ	VOXX	Tue, Jun 30, 1998	3.75	4.00	3.63	3.88
1587	NASDAQ	VOXX	Mon, Jun 29, 1998	3.75	3.81	3.63	3.69
1586	NASDAQ	VOXX	Fri, Jun 26, 1998	4.00	4.00	3.63	3.88
1585	NASDAQ	VOXX	Thu, Jun 25, 1998	4.19	4.19	4.00	4.19
1584	NASDAQ	VOXX	Wed, Jun 24, 1998	4.19	4.44	4.13	4.19
1583	NASDAQ	VOXX	Tue, Jun 23, 1998	4.63	4.63	4.13	4.50
1582	NASDAQ	VOXX	Mon, Jun 22, 1998	4.88	5.00	4.50	4.75
1581	NASDAQ	VOXX	Fri, Jun 19, 1998	4.25	5.00	4.19	4.75
1580	NASDAQ	VOXX	Thu, Jun 18, 1998	4.44	4.44	4.06	4.13
1579	NASDAQ	VOXX	Wed, Jun 17, 1998	4.63	4.69	4.25	4.31
1578	NASDAQ	VOXX	Tue, Jun 16, 1998	5.00	5.00	4.50	4.56
1577	NASDAQ	VOXX	Mon, Jun 15, 1998	5.13	5.31	4.81	4.94
1576	NASDAQ	VOXX	Fri, Jun 12, 1998	5.19	5.31	5.13	5.31
1575	NASDAQ	VOXX	Thu, Jun 11, 1998	5.44	5.44	5.25	5.25
1574	NASDAQ	VOXX	Wed, Jun 10, 1998	5.50	5.50	5.38	5.38
1573	NASDAQ	VOXX	Tue, Jun 9, 1998	5.63	5.63	5.38	5.63
1572	NASDAQ	VOXX	Mon, Jun 8, 1998	5.25	6.00	5.25	5.75
1571	NASDAQ	VOXX	Fri, Jun 5, 1998	5.19	5.25	5.13	5.25
1570	NASDAQ	VOXX	Thu, Jun 4, 1998	5.13	5.31	5.13	5.19
1569	NASDAQ	VOXX	Wed, Jun 3, 1998	5.25	5.25	5.13	5.25
1568	NASDAQ	VOXX	Tue, Jun 2, 1998	5.19	5.38	5.19	5.25
1567	NASDAQ	VOXX	Mon, Jun 1, 1998	5.19	5.25	5.06	5.06
1566	NASDAQ	VOXX	Fri, May 29, 1998	5.13	5.25	5.06	5.13
1565	NASDAQ	VOXX	Thu, May 28, 1998	5.06	5.13	4.88	5.13
1564	NASDAQ	VOXX	Wed, May 27, 1998	5.06	5.13	5.00	5.06
1563	NASDAQ	VOXX	Tue, May 26, 1998	5.13	5.25	5.06	5.13
1562	NASDAQ	VOXX	Fri, May 22, 1998	5.31	5.38	5.13	5.13
1561	NASDAQ	VOXX	Thu, May 21, 1998	5.50	5.50	5.19	5.19
1560	NASDAQ	VOXX	Wed, May 20, 1998	5.63	5.81	4.75	5.38
1559	NASDAQ	VOXX	Tue, May 19, 1998	5.81	5.88	5.56	5.56
1558	NASDAQ	VOXX	Mon, May 18, 1998	5.88	5.88	5.69	5.69
1557	NASDAQ	VOXX	Fri, May 15, 1998	6.13	6.19	5.81	5.94
1556	NASDAQ	VOXX	Thu, May 14, 1998	6.13	6.19	6.06	6.06
1555	NASDAQ	VOXX	Wed, May 13, 1998	6.38	6.38	6.00	6.06
1554	NASDAQ	VOXX	Tue, May 12, 1998	6.50	6.50	6.38	6.38
1553	NASDAQ	VOXX	Mon, May 11, 1998	6.50	6.63	6.38	6.56
1552	NASDAQ	VOXX	Fri, May 8, 1998	7.00	7.00	6.38	6.38
1551	NASDAQ	VOXX	Thu, May 7, 1998	7.13	7.13	6.94	7.06
1550	NASDAQ	VOXX	Wed, May 6, 1998	7.38	7.38	7.13	7.25
1549	NASDAQ	VOXX	Tue, May 5, 1998	7.31	7.38	7.19	7.31
1548	NASDAQ	VOXX	Mon, May 4, 1998	7.38	7.44	7.13	7.38
1547	NASDAQ	VOXX	Fri, May 1, 1998	7.19	7.31	7.06	7.31
1546	NASDAQ	VOXX	Thu, Apr 30, 1998	6.94	7.19	6.94	7.19
1545	NASDAQ	VOXX	Wed, Apr 29, 1998	6.81	7.00	6.75	6.81
1544	NASDAQ	VOXX	Tue, Apr 28, 1998	7.00	7.00	6.75	6.75
1543	NASDAQ	VOXX	Mon, Apr 27, 1998	6.81	7.00	6.63	6.94
1542	NASDAQ	VOXX	Fri, Apr 24, 1998	6.88	7.00	6.69	6.88
1541	NASDAQ	VOXX	Thu, Apr 23, 1998	6.88	7.00	6.75	6.81
1540	NASDAQ	VOXX	Wed, Apr 22, 1998	6.88	6.94	6.69	6.94
1539	NASDAQ	VOXX	Tue, Apr 21, 1998	6.81	7.06	6.75	6.75
1538	NASDAQ	VOXX	Mon, Apr 20, 1998	6.81	6.94	6.69	6.88
1537	NASDAQ	VOXX	Fri, Apr 17, 1998	6.88	6.88	6.63	6.88
1536	NASDAQ	VOXX	Thu, Apr 16, 1998	6.88	6.94	6.50	6.81
1535	NASDAQ	VOXX	Wed, Apr 15, 1998	7.13	7.19	6.75	6.81
1534	NASDAQ	VOXX	Tue, Apr 14, 1998	7.13	7.13	6.81	7.06
1533	NASDAQ	VOXX	Mon, Apr 13, 1998	6.88	7.31	6.88	7.13
1532	NASDAQ	VOXX	Thu, Apr 9, 1998	6.81	7.00	6.63	7.00
1531	NASDAQ	VOXX	Wed, Apr 8, 1998	6.75	6.88	6.63	6.88
1530	NASDAQ	VOXX	Tue, Apr 7, 1998	6.75	6.75	6.50	6.63
1529	NASDAQ	VOXX	Mon, Apr 6, 1998	6.75	6.81	6.50	6.75
1528	NASDAQ	VOXX	Fri, Apr 3, 1998	6.63	6.69	6.63	6.69
1527	NASDAQ	VOXX	Thu, Apr 2, 1998	6.63	6.81	6.50	6.75
1526	NASDAQ	VOXX	Wed, Apr 1, 1998	6.69	7.00	6.44	6.63
1525	NASDAQ	VOXX	Tue, Mar 31, 1998	7.00	7.13	6.38	6.69
1524	NASDAQ	VOXX	Mon, Mar 30, 1998	7.38	7.44	7.13	7.13
1523	NASDAQ	VOXX	Fri, Mar 27, 1998	7.06	7.44	7.06	7.25
1522	NASDAQ	VOXX	Thu, Mar 26, 1998	6.75	7.13	6.75	6.94
1521	NASDAQ	VOXX	Wed, Mar 25, 1998	6.81	6.94	6.75	6.75
1520	NASDAQ	VOXX	Tue, Mar 24, 1998	6.75	6.94	6.63	6.94
1519	NASDAQ	VOXX	Mon, Mar 23, 1998	7.13	7.13	6.75	6.75
1518	NASDAQ	VOXX	Fri, Mar 20, 1998	6.75	7.13	6.75	7.13
1517	NASDAQ	VOXX	Thu, Mar 19, 1998	6.63	6.81	6.52	6.69
1516	NASDAQ	VOXX	Wed, Mar 18, 1998	6.56	6.69	6.50	6.69
1515	NASDAQ	VOXX	Tue, Mar 17, 1998	6.50	6.50	6.38	6.38
1514	NASDAQ	VOXX	Mon, Mar 16, 1998	6.56	6.63	6.44	6.44
1513	NASDAQ	VOXX	Fri, Mar 13, 1998	6.50	6.75	6.50	6.56
1512	NASDAQ	VOXX	Thu, Mar 12, 1998	6.50	6.50	6.38	6.50
1511	NASDAQ	VOXX	Wed, Mar 11, 1998	6.88	6.88	6.38	6.56
1510	NASDAQ	VOXX	Tue, Mar 10, 1998	6.75	6.81	6.75	6.81
1509	NASDAQ	VOXX	Mon, Mar 9, 1998	6.88	6.94	6.75	6.75
1508	NASDAQ	VOXX	Fri, Mar 6, 1998	6.38	6.81	6.38	6.69
1507	NASDAQ	VOXX	Thu, Mar 5, 1998	6.50	6.63	6.44	6.50
1506	NASDAQ	VOXX	Wed, Mar 4, 1998	6.69	6.69	6.50	6.50
1505	NASDAQ	VOXX	Tue, Mar 3, 1998	6.94	6.94	6.63	6.69
1504	NASDAQ	VOXX	Mon, Mar 2, 1998	6.69	7.00	6.69	6.88
1503	NASDAQ	VOXX	Fri, Feb 27, 1998	6.81	6.94	6.69	6.94
1502	NASDAQ	VOXX	Thu, Feb 26, 1998	6.44	6.75	6.44	6.69
1501	NASDAQ	VOXX	Wed, Feb 25, 1998	6.25	6.44	6.25	6.44
1500	NASDAQ	VOXX	Tue, Feb 24, 1998	6.25	6.25	6.13	6.19
1499	NASDAQ	VOXX	Mon, Feb 23, 1998	5.88	6.25	5.88	6.25
1498	NASDAQ	VOXX	Fri, Feb 20, 1998	5.81	5.88	5.75	5.88
1497	NASDAQ	VOXX	Thu, Feb 19, 1998	5.94	6.13	5.75	5.81
1496	NASDAQ	VOXX	Wed, Feb 18, 1998	5.94	6.13	5.88	6.13
1495	NASDAQ	VOXX	Tue, Feb 17, 1998	6.13	6.19	5.88	5.94
1494	NASDAQ	VOXX	Fri, Feb 13, 1998	6.06	6.19	6.06	6.06
1493	NASDAQ	VOXX	Thu, Feb 12, 1998	6.06	6.19	6.06	6.06
1492	NASDAQ	VOXX	Wed, Feb 11, 1998	6.00	6.31	6.00	6.06
1491	NASDAQ	VOXX	Tue, Feb 10, 1998	6.50	6.63	5.94	5.94
1490	NASDAQ	VOXX	Mon, Feb 9, 1998	6.63	6.69	6.25	6.31
1489	NASDAQ	VOXX	Fri, Feb 6, 1998	6.94	6.94	6.63	6.63
1488	NASDAQ	VOXX	Thu, Feb 5, 1998	7.00	7.00	6.88	6.94
1487	NASDAQ	VOXX	Wed, Feb 4, 1998	7.25	7.25	7.00	7.06
1486	NASDAQ	VOXX	Tue, Feb 3, 1998	7.00	7.25	6.75	7.25
1485	NASDAQ	VOXX	Mon, Feb 2, 1998	6.88	7.13	6.63	7.06
1484	NASDAQ	VOXX	Fri, Jan 30, 1998	6.63	6.81	6.56	6.81
1483	NASDAQ	VOXX	Thu, Jan 29, 1998	6.50	6.88	6.50	6.63
1482	NASDAQ	VOXX	Wed, Jan 28, 1998	6.75	6.94	6.50	6.63
1481	NASDAQ	VOXX	Tue, Jan 27, 1998	7.06	7.19	6.75	6.81
1480	NASDAQ	VOXX	Mon, Jan 26, 1998	7.63	7.81	6.94	7.25
1479	NASDAQ	VOXX	Fri, Jan 23, 1998	7.06	7.63	6.94	7.56
1478	NASDAQ	VOXX	Thu, Jan 22, 1998	7.06	7.25	6.88	7.00
1477	NASDAQ	VOXX	Wed, Jan 21, 1998	6.88	7.31	6.75	7.19
1476	NASDAQ	VOXX	Tue, Jan 20, 1998	6.94	7.00	6.81	6.81
1475	NASDAQ	VOXX	Fri, Jan 16, 1998	7.13	7.13	6.88	6.88
1474	NASDAQ	VOXX	Thu, Jan 15, 1998	7.13	7.25	7.00	7.00
1473	NASDAQ	VOXX	Wed, Jan 14, 1998	7.00	7.38	7.00	7.25
1472	NASDAQ	VOXX	Tue, Jan 13, 1998	6.31	6.94	6.31	6.81
1471	NASDAQ	VOXX	Mon, Jan 12, 1998	6.50	6.50	6.25	6.38
1470	NASDAQ	VOXX	Fri, Jan 9, 1998	7.00	7.00	6.63	6.69
1469	NASDAQ	VOXX	Thu, Jan 8, 1998	7.06	7.06	6.88	7.00
1468	NASDAQ	VOXX	Wed, Jan 7, 1998	7.00	7.06	6.88	6.94
1467	NASDAQ	VOXX	Tue, Jan 6, 1998	7.00	7.00	6.94	7.00
1466	NASDAQ	VOXX	Mon, Jan 5, 1998	6.75	7.06	6.75	7.00
1465	NASDAQ	VOXX	Fri, Jan 2, 1998	6.94	6.94	6.75	6.75
1464	NASDAQ	VOXX	Wed, Dec 31, 1997	6.88	7.06	6.81	6.88
1463	NASDAQ	VOXX	Tue, Dec 30, 1997	6.88	7.06	6.88	6.94
1462	NASDAQ	VOXX	Mon, Dec 29, 1997	6.81	7.06	6.81	6.88
1461	NASDAQ	VOXX	Fri, Dec 26, 1997	7.00	7.00	6.94	6.94
1460	NASDAQ	VOXX	Wed, Dec 24, 1997	7.13	7.13	6.94	7.00
1459	NASDAQ	VOXX	Tue, Dec 23, 1997	7.13	7.25	7.13	7.19
1458	NASDAQ	VOXX	Mon, Dec 22, 1997	7.38	7.44	7.13	7.13
1457	NASDAQ	VOXX	Fri, Dec 19, 1997	7.56	7.56	7.25	7.38
1456	NASDAQ	VOXX	Thu, Dec 18, 1997	7.56	7.75	7.50	7.56
1455	NASDAQ	VOXX	Wed, Dec 17, 1997	7.63	7.63	7.50	7.56
1454	NASDAQ	VOXX	Tue, Dec 16, 1997	7.63	7.63	7.50	7.50
1453	NASDAQ	VOXX	Mon, Dec 15, 1997	7.50	7.88	7.38	7.50
1452	NASDAQ	VOXX	Fri, Dec 12, 1997	8.31	8.31	7.69	7.69
1451	NASDAQ	VOXX	Thu, Dec 11, 1997	8.38	8.38	8.13	8.13
1450	NASDAQ	VOXX	Wed, Dec 10, 1997	8.50	8.56	8.44	8.44
1449	NASDAQ	VOXX	Tue, Dec 9, 1997	8.63	8.63	8.50	8.50
1448	NASDAQ	VOXX	Mon, Dec 8, 1997	8.44	8.88	8.38	8.63
1447	NASDAQ	VOXX	Fri, Dec 5, 1997	8.31	8.50	8.25	8.38
1446	NASDAQ	VOXX	Thu, Dec 4, 1997	8.38	8.38	8.25	8.25
1445	NASDAQ	VOXX	Wed, Dec 3, 1997	8.63	8.69	8.38	8.38
1444	NASDAQ	VOXX	Tue, Dec 2, 1997	8.75	8.88	8.75	8.75
1443	NASDAQ	VOXX	Mon, Dec 1, 1997	8.88	9.00	8.63	8.75
1442	NASDAQ	VOXX	Fri, Nov 28, 1997	8.63	8.81	8.63	8.81
1441	NASDAQ	VOXX	Wed, Nov 26, 1997	8.63	8.75	8.63	8.63
1440	NASDAQ	VOXX	Tue, Nov 25, 1997	8.94	9.00	8.63	8.63
1439	NASDAQ	VOXX	Mon, Nov 24, 1997	8.94	9.00	8.75	9.00
1438	NASDAQ	VOXX	Fri, Nov 21, 1997	8.94	9.00	8.88	9.00
1437	NASDAQ	VOXX	Thu, Nov 20, 1997	8.88	9.19	8.88	9.00
1436	NASDAQ	VOXX	Wed, Nov 19, 1997	8.88	9.19	8.88	9.00
1435	NASDAQ	VOXX	Tue, Nov 18, 1997	9.25	9.31	8.81	9.00
1434	NASDAQ	VOXX	Mon, Nov 17, 1997	9.13	9.44	9.13	9.25
1433	NASDAQ	VOXX	Fri, Nov 14, 1997	8.94	9.06	8.94	9.00
1432	NASDAQ	VOXX	Thu, Nov 13, 1997	8.94	9.13	8.81	8.94
1431	NASDAQ	VOXX	Wed, Nov 12, 1997	8.88	8.88	8.75	8.75
1430	NASDAQ	VOXX	Tue, Nov 11, 1997	9.00	9.13	8.88	9.00
1429	NASDAQ	VOXX	Mon, Nov 10, 1997	8.75	9.00	8.75	8.94
1428	NASDAQ	VOXX	Fri, Nov 7, 1997	9.25	9.25	8.50	8.50
1427	NASDAQ	VOXX	Thu, Nov 6, 1997	9.44	9.44	9.13	9.25
1426	NASDAQ	VOXX	Wed, Nov 5, 1997	9.50	9.75	9.44	9.56
1425	NASDAQ	VOXX	Tue, Nov 4, 1997	9.25	9.69	9.13	9.50
1424	NASDAQ	VOXX	Mon, Nov 3, 1997	9.25	9.38	9.13	9.31
1423	NASDAQ	VOXX	Fri, Oct 31, 1997	8.75	9.19	8.75	9.06
1422	NASDAQ	VOXX	Thu, Oct 30, 1997	8.75	8.81	8.63	8.75
1421	NASDAQ	VOXX	Wed, Oct 29, 1997	8.63	9.00	8.50	8.88
1420	NASDAQ	VOXX	Tue, Oct 28, 1997	7.44	8.75	7.25	8.38
1419	NASDAQ	VOXX	Mon, Oct 27, 1997	8.75	8.75	8.00	8.06
1418	NASDAQ	VOXX	Fri, Oct 24, 1997	9.13	9.25	8.63	8.63
1417	NASDAQ	VOXX	Thu, Oct 23, 1997	9.25	9.25	9.00	9.00
1416	NASDAQ	VOXX	Wed, Oct 22, 1997	9.44	9.50	9.31	9.38
1415	NASDAQ	VOXX	Tue, Oct 21, 1997	9.25	9.44	9.25	9.38
1414	NASDAQ	VOXX	Mon, Oct 20, 1997	8.88	9.31	8.88	9.13
1413	NASDAQ	VOXX	Fri, Oct 17, 1997	9.00	9.13	8.75	8.75
1412	NASDAQ	VOXX	Thu, Oct 16, 1997	9.13	9.44	9.13	9.19
1411	NASDAQ	VOXX	Wed, Oct 15, 1997	9.50	9.56	9.19	9.38
1410	NASDAQ	VOXX	Tue, Oct 14, 1997	9.50	9.75	9.50	9.56
1409	NASDAQ	VOXX	Mon, Oct 13, 1997	9.81	9.88	9.50	9.63
1408	NASDAQ	VOXX	Fri, Oct 10, 1997	9.50	9.81	9.50	9.69
1407	NASDAQ	VOXX	Thu, Oct 9, 1997	9.56	9.75	9.25	9.50
1406	NASDAQ	VOXX	Wed, Oct 8, 1997	9.81	9.88	9.56	9.69
1405	NASDAQ	VOXX	Tue, Oct 7, 1997	9.75	9.88	9.69	9.81
1404	NASDAQ	VOXX	Mon, Oct 6, 1997	9.81	10.00	9.81	9.88
1403	NASDAQ	VOXX	Fri, Oct 3, 1997	10.13	10.19	9.69	9.88
1402	NASDAQ	VOXX	Thu, Oct 2, 1997	10.13	10.25	10.00	10.13
1401	NASDAQ	VOXX	Wed, Oct 1, 1997	10.25	10.38	10.00	10.19
1400	NASDAQ	VOXX	Tue, Sep 30, 1997	10.25	10.44	9.94	10.19
1399	NASDAQ	VOXX	Mon, Sep 29, 1997	10.13	10.44	10.00	10.25
1398	NASDAQ	VOXX	Fri, Sep 26, 1997	10.00	10.19	9.88	10.00
1397	NASDAQ	VOXX	Thu, Sep 25, 1997	10.00	10.31	10.00	10.06
1396	NASDAQ	VOXX	Wed, Sep 24, 1997	9.81	10.13	9.75	10.00
1395	NASDAQ	VOXX	Tue, Sep 23, 1997	10.50	10.63	9.75	9.88
1394	NASDAQ	VOXX	Mon, Sep 22, 1997	10.25	10.88	10.13	10.50
1393	NASDAQ	VOXX	Fri, Sep 19, 1997	9.94	10.63	9.75	10.25
1392	NASDAQ	VOXX	Thu, Sep 18, 1997	9.63	10.00	9.63	9.88
1391	NASDAQ	VOXX	Wed, Sep 17, 1997	9.38	10.00	9.38	9.56
1390	NASDAQ	VOXX	Tue, Sep 16, 1997	8.88	9.44	8.88	9.38
1389	NASDAQ	VOXX	Mon, Sep 15, 1997	9.06	9.13	8.88	8.88
1388	NASDAQ	VOXX	Fri, Sep 12, 1997	9.25	9.63	9.19	9.25
1387	NASDAQ	VOXX	Thu, Sep 11, 1997	9.19	9.50	9.19	9.38
1386	NASDAQ	VOXX	Wed, Sep 10, 1997	9.31	9.38	9.25	9.25
1385	NASDAQ	VOXX	Tue, Sep 9, 1997	9.50	9.75	9.19	9.19
1384	NASDAQ	VOXX	Mon, Sep 8, 1997	9.38	9.75	9.25	9.44
1383	NASDAQ	VOXX	Fri, Sep 5, 1997	8.63	9.25	8.63	9.13
1382	NASDAQ	VOXX	Thu, Sep 4, 1997	8.25	9.00	8.19	8.81
1381	NASDAQ	VOXX	Wed, Sep 3, 1997	8.38	8.38	8.19	8.25
1380	NASDAQ	VOXX	Tue, Sep 2, 1997	7.94	8.38	7.81	8.19
1379	NASDAQ	VOXX	Fri, Aug 29, 1997	7.94	7.94	7.81	7.81
1378	NASDAQ	VOXX	Thu, Aug 28, 1997	7.88	8.00	7.88	7.88
1377	NASDAQ	VOXX	Wed, Aug 27, 1997	7.81	8.00	7.81	8.00
1376	NASDAQ	VOXX	Tue, Aug 26, 1997	7.81	7.94	7.75	7.81
1375	NASDAQ	VOXX	Mon, Aug 25, 1997	7.88	8.00	7.75	7.88
1374	NASDAQ	VOXX	Fri, Aug 22, 1997	7.88	7.94	7.88	7.88
1373	NASDAQ	VOXX	Thu, Aug 21, 1997	7.88	8.13	7.81	7.94
1372	NASDAQ	VOXX	Wed, Aug 20, 1997	8.00	8.00	7.88	7.94
1371	NASDAQ	VOXX	Tue, Aug 19, 1997	7.69	8.00	7.63	7.88
1370	NASDAQ	VOXX	Mon, Aug 18, 1997	7.69	7.75	7.63	7.63
1369	NASDAQ	VOXX	Fri, Aug 15, 1997	7.81	7.81	7.63	7.63
1368	NASDAQ	VOXX	Thu, Aug 14, 1997	7.75	7.88	7.75	7.75
1367	NASDAQ	VOXX	Wed, Aug 13, 1997	7.88	7.88	7.75	7.75
1366	NASDAQ	VOXX	Tue, Aug 12, 1997	8.00	8.06	7.81	7.88
1365	NASDAQ	VOXX	Mon, Aug 11, 1997	7.81	8.00	7.81	7.88
1364	NASDAQ	VOXX	Fri, Aug 8, 1997	7.88	8.00	7.75	7.88
1363	NASDAQ	VOXX	Thu, Aug 7, 1997	7.75	8.00	7.75	7.88
1362	NASDAQ	VOXX	Wed, Aug 6, 1997	7.81	7.88	7.75	7.81
1361	NASDAQ	VOXX	Tue, Aug 5, 1997	7.63	7.88	7.63	7.88
1360	NASDAQ	VOXX	Mon, Aug 4, 1997	7.69	7.69	7.56	7.56
1359	NASDAQ	VOXX	Fri, Aug 1, 1997	7.75	7.81	7.63	7.69
1358	NASDAQ	VOXX	Thu, Jul 31, 1997	7.88	7.88	7.75	7.75
1357	NASDAQ	VOXX	Wed, Jul 30, 1997	7.63	7.81	7.56	7.75
1356	NASDAQ	VOXX	Tue, Jul 29, 1997	7.56	7.69	7.56	7.56
1355	NASDAQ	VOXX	Mon, Jul 28, 1997	7.50	7.75	7.50	7.56
1354	NASDAQ	VOXX	Fri, Jul 25, 1997	7.69	7.75	7.63	7.63
1353	NASDAQ	VOXX	Thu, Jul 24, 1997	7.81	7.88	7.63	7.75
1352	NASDAQ	VOXX	Wed, Jul 23, 1997	7.94	7.94	7.75	7.75
1351	NASDAQ	VOXX	Tue, Jul 22, 1997	7.88	8.13	7.75	7.94
1350	NASDAQ	VOXX	Mon, Jul 21, 1997	7.69	8.00	7.56	7.81
1349	NASDAQ	VOXX	Fri, Jul 18, 1997	7.88	7.88	7.69	7.69
1348	NASDAQ	VOXX	Thu, Jul 17, 1997	8.00	8.13	7.88	8.00
1347	NASDAQ	VOXX	Wed, Jul 16, 1997	8.13	8.38	7.81	8.06
1346	NASDAQ	VOXX	Tue, Jul 15, 1997	7.63	8.31	7.50	8.31
1345	NASDAQ	VOXX	Mon, Jul 14, 1997	7.50	7.75	7.50	7.63
1344	NASDAQ	VOXX	Fri, Jul 11, 1997	7.38	7.69	7.25	7.50
1343	NASDAQ	VOXX	Thu, Jul 10, 1997	7.44	7.75	7.38	7.44
1342	NASDAQ	VOXX	Wed, Jul 9, 1997	7.25	8.00	7.13	7.38
1341	NASDAQ	VOXX	Tue, Jul 8, 1997	7.00	7.38	7.00	7.25
1340	NASDAQ	VOXX	Mon, Jul 7, 1997	7.00	7.25	7.00	7.06
1339	NASDAQ	VOXX	Thu, Jul 3, 1997	7.06	7.13	6.88	6.94
1338	NASDAQ	VOXX	Wed, Jul 2, 1997	7.00	7.25	7.00	7.13
1337	NASDAQ	VOXX	Tue, Jul 1, 1997	7.44	7.44	7.00	7.19
1336	NASDAQ	VOXX	Mon, Jun 30, 1997	7.38	7.50	7.13	7.19
1335	NASDAQ	VOXX	Fri, Jun 27, 1997	7.63	7.75	7.13	7.38
1334	NASDAQ	VOXX	Thu, Jun 26, 1997	7.81	7.94	7.50	7.69
1333	NASDAQ	VOXX	Wed, Jun 25, 1997	7.88	8.00	7.63	7.88
1332	NASDAQ	VOXX	Tue, Jun 24, 1997	8.00	8.00	7.38	7.88
1331	NASDAQ	VOXX	Mon, Jun 23, 1997	8.44	8.81	7.63	7.94
1330	NASDAQ	VOXX	Fri, Jun 20, 1997	8.06	8.50	8.00	8.44
1329	NASDAQ	VOXX	Thu, Jun 19, 1997	8.13	8.25	8.00	8.00
1328	NASDAQ	VOXX	Wed, Jun 18, 1997	7.50	8.13	7.38	8.00
1327	NASDAQ	VOXX	Tue, Jun 17, 1997	7.25	7.63	7.25	7.50
1326	NASDAQ	VOXX	Mon, Jun 16, 1997	7.25	7.38	7.25	7.31
1325	NASDAQ	VOXX	Fri, Jun 13, 1997	7.38	7.38	7.19	7.31
1324	NASDAQ	VOXX	Thu, Jun 12, 1997	7.25	7.44	7.19	7.31
1323	NASDAQ	VOXX	Wed, Jun 11, 1997	6.94	7.25	6.88	7.25
1322	NASDAQ	VOXX	Tue, Jun 10, 1997	7.00	7.13	6.94	7.13
1321	NASDAQ	VOXX	Mon, Jun 9, 1997	7.25	7.38	7.19	7.19
1320	NASDAQ	VOXX	Fri, Jun 6, 1997	7.25	7.44	7.13	7.25
1319	NASDAQ	VOXX	Thu, Jun 5, 1997	6.88	7.13	6.81	7.13
1318	NASDAQ	VOXX	Wed, Jun 4, 1997	6.63	6.94	6.63	6.81
1317	NASDAQ	VOXX	Tue, Jun 3, 1997	6.38	6.63	6.38	6.63
1316	NASDAQ	VOXX	Mon, Jun 2, 1997	6.63	6.63	6.31	6.38
1315	NASDAQ	VOXX	Fri, May 30, 1997	6.81	6.81	6.56	6.56
1314	NASDAQ	VOXX	Thu, May 29, 1997	6.50	6.94	6.38	6.81
1313	NASDAQ	VOXX	Wed, May 28, 1997	6.06	6.44	6.00	6.38
1312	NASDAQ	VOXX	Tue, May 27, 1997	6.00	6.19	6.00	6.13
1311	NASDAQ	VOXX	Fri, May 23, 1997	5.81	6.13	5.81	6.00
1310	NASDAQ	VOXX	Thu, May 22, 1997	5.69	5.88	5.69	5.88
1309	NASDAQ	VOXX	Wed, May 21, 1997	6.00	6.13	5.75	5.81
1308	NASDAQ	VOXX	Tue, May 20, 1997	6.00	6.00	5.75	5.88
1307	NASDAQ	VOXX	Mon, May 19, 1997	6.38	6.44	5.75	6.00
1306	NASDAQ	VOXX	Fri, May 16, 1997	6.00	6.38	6.00	6.25
1305	NASDAQ	VOXX	Thu, May 15, 1997	5.94	6.13	5.81	6.00
1304	NASDAQ	VOXX	Wed, May 14, 1997	6.00	6.06	5.75	5.94
1303	NASDAQ	VOXX	Tue, May 13, 1997	5.94	6.00	5.81	5.94
1302	NASDAQ	VOXX	Mon, May 12, 1997	6.00	6.00	5.81	5.88
1301	NASDAQ	VOXX	Fri, May 9, 1997	5.81	6.06	5.69	6.00
1300	NASDAQ	VOXX	Thu, May 8, 1997	6.00	6.13	5.81	5.88
1299	NASDAQ	VOXX	Wed, May 7, 1997	5.94	6.19	5.94	6.00
1298	NASDAQ	VOXX	Tue, May 6, 1997	6.25	6.25	5.88	5.94
1297	NASDAQ	VOXX	Mon, May 5, 1997	5.63	6.25	5.63	6.25
1296	NASDAQ	VOXX	Fri, May 2, 1997	5.50	5.63	5.25	5.56
1295	NASDAQ	VOXX	Thu, May 1, 1997	5.44	5.56	5.25	5.44
1294	NASDAQ	VOXX	Wed, Apr 30, 1997	5.06	5.56	5.00	5.44
1293	NASDAQ	VOXX	Tue, Apr 29, 1997	5.25	5.38	5.00	5.19
1292	NASDAQ	VOXX	Mon, Apr 28, 1997	5.44	5.44	5.06	5.13
1291	NASDAQ	VOXX	Fri, Apr 25, 1997	5.44	5.75	5.38	5.44
1290	NASDAQ	VOXX	Thu, Apr 24, 1997	5.25	5.63	5.25	5.50
1289	NASDAQ	VOXX	Wed, Apr 23, 1997	5.56	5.56	4.94	5.38
1288	NASDAQ	VOXX	Tue, Apr 22, 1997	5.31	5.69	5.19	5.50
1287	NASDAQ	VOXX	Mon, Apr 21, 1997	5.63	5.81	4.94	5.19
1286	NASDAQ	VOXX	Fri, Apr 18, 1997	6.00	6.00	5.63	5.75
1285	NASDAQ	VOXX	Thu, Apr 17, 1997	5.75	6.00	5.75	6.00
1284	NASDAQ	VOXX	Wed, Apr 16, 1997	6.00	6.00	5.50	5.69
1283	NASDAQ	VOXX	Tue, Apr 15, 1997	6.13	6.19	5.88	5.94
1282	NASDAQ	VOXX	Mon, Apr 14, 1997	6.13	6.13	6.00	6.00
1281	NASDAQ	VOXX	Fri, Apr 11, 1997	6.25	6.31	6.00	6.00
1280	NASDAQ	VOXX	Thu, Apr 10, 1997	6.50	6.56	6.25	6.25
1279	NASDAQ	VOXX	Wed, Apr 9, 1997	6.19	6.75	6.06	6.38
1278	NASDAQ	VOXX	Tue, Apr 8, 1997	6.13	6.13	5.94	6.06
1277	NASDAQ	VOXX	Mon, Apr 7, 1997	6.13	6.19	5.94	5.94
1276	NASDAQ	VOXX	Fri, Apr 4, 1997	5.94	6.25	5.94	6.13
1275	NASDAQ	VOXX	Thu, Apr 3, 1997	6.25	6.25	5.94	6.00
1274	NASDAQ	VOXX	Wed, Apr 2, 1997	6.50	6.56	6.25	6.25
1273	NASDAQ	VOXX	Tue, Apr 1, 1997	6.56	6.75	6.38	6.44
1272	NASDAQ	VOXX	Mon, Mar 31, 1997	7.06	7.19	6.38	6.38
1271	NASDAQ	VOXX	Thu, Mar 27, 1997	7.31	7.31	7.03	7.06
1270	NASDAQ	VOXX	Wed, Mar 26, 1997	7.19	7.25	6.81	7.19
1269	NASDAQ	VOXX	Tue, Mar 25, 1997	7.00	7.13	6.81	7.00
1268	NASDAQ	VOXX	Mon, Mar 24, 1997	7.63	7.88	6.88	6.88
1267	NASDAQ	VOXX	Fri, Mar 21, 1997	7.00	7.63	6.88	7.63
1266	NASDAQ	VOXX	Thu, Mar 20, 1997	6.94	7.06	6.88	7.00
1265	NASDAQ	VOXX	Wed, Mar 19, 1997	7.44	7.44	6.75	7.06
1264	NASDAQ	VOXX	Tue, Mar 18, 1997	7.38	7.63	7.38	7.38
1263	NASDAQ	VOXX	Mon, Mar 17, 1997	7.50	7.50	7.25	7.25
1262	NASDAQ	VOXX	Fri, Mar 14, 1997	7.19	7.50	7.13	7.44
1261	NASDAQ	VOXX	Thu, Mar 13, 1997	6.94	7.50	6.88	7.19
1260	NASDAQ	VOXX	Wed, Mar 12, 1997	6.50	7.25	6.50	6.88
1259	NASDAQ	VOXX	Tue, Mar 11, 1997	6.38	6.69	6.25	6.38
1258	NASDAQ	VOXX	Mon, Mar 10, 1997	6.50	6.63	6.25	6.25
1257	NASDAQ	VOXX	Fri, Mar 7, 1997	6.50	6.75	6.38	6.50
1256	NASDAQ	VOXX	Thu, Mar 6, 1997	6.81	6.81	6.31	6.50
1255	NASDAQ	VOXX	Wed, Mar 5, 1997	6.69	6.69	6.50	6.63
1254	NASDAQ	VOXX	Tue, Mar 4, 1997	6.94	6.94	6.56	6.56
1253	NASDAQ	VOXX	Mon, Mar 3, 1997	6.50	6.94	6.44	6.75
1252	NASDAQ	VOXX	Fri, Feb 28, 1997	6.25	6.81	6.06	6.69
1251	NASDAQ	VOXX	Thu, Feb 27, 1997	6.38	6.69	6.19	6.19
1250	NASDAQ	VOXX	Wed, Feb 26, 1997	6.81	6.81	6.13	6.31
1249	NASDAQ	VOXX	Tue, Feb 25, 1997	6.81	7.00	6.63	6.75
1248	NASDAQ	VOXX	Mon, Feb 24, 1997	6.88	7.06	6.69	6.75
1247	NASDAQ	VOXX	Fri, Feb 21, 1997	6.88	7.13	6.81	6.81
1246	NASDAQ	VOXX	Thu, Feb 20, 1997	6.25	6.88	6.13	6.88
1245	NASDAQ	VOXX	Wed, Feb 19, 1997	6.38	6.44	6.25	6.31
1244	NASDAQ	VOXX	Tue, Feb 18, 1997	6.50	6.50	6.19	6.38
1243	NASDAQ	VOXX	Fri, Feb 14, 1997	6.56	6.56	6.13	6.31
1242	NASDAQ	VOXX	Thu, Feb 13, 1997	6.38	6.56	6.13	6.44
1241	NASDAQ	VOXX	Wed, Feb 12, 1997	6.56	6.63	6.00	6.38
1240	NASDAQ	VOXX	Tue, Feb 11, 1997	6.81	6.88	6.56	6.56
1239	NASDAQ	VOXX	Mon, Feb 10, 1997	6.75	6.75	6.38	6.50
1238	NASDAQ	VOXX	Fri, Feb 7, 1997	6.81	7.00	6.63	6.75
1237	NASDAQ	VOXX	Thu, Feb 6, 1997	6.88	7.13	6.63	6.63
1236	NASDAQ	VOXX	Wed, Feb 5, 1997	7.38	7.38	6.75	6.88
1235	NASDAQ	VOXX	Tue, Feb 4, 1997	7.31	7.44	7.13	7.38
1234	NASDAQ	VOXX	Mon, Feb 3, 1997	6.88	7.50	6.88	7.44
1233	NASDAQ	VOXX	Fri, Jan 31, 1997	6.75	6.94	6.63	6.88
1232	NASDAQ	VOXX	Thu, Jan 30, 1997	6.94	7.06	6.50	6.63
1231	NASDAQ	VOXX	Wed, Jan 29, 1997	7.13	7.13	6.63	6.75
1230	NASDAQ	VOXX	Tue, Jan 28, 1997	7.88	7.88	6.88	7.19
1229	NASDAQ	VOXX	Mon, Jan 27, 1997	7.94	8.00	7.56	7.75
1228	NASDAQ	VOXX	Fri, Jan 24, 1997	8.13	8.13	7.50	7.75
1227	NASDAQ	VOXX	Thu, Jan 23, 1997	8.06	8.50	7.75	8.00
1226	NASDAQ	VOXX	Wed, Jan 22, 1997	7.50	8.31	7.38	8.00
1225	NASDAQ	VOXX	Tue, Jan 21, 1997	7.44	7.63	7.38	7.50
1224	NASDAQ	VOXX	Mon, Jan 20, 1997	7.25	7.75	7.19	7.50
1223	NASDAQ	VOXX	Fri, Jan 17, 1997	7.25	7.63	6.94	7.13
1222	NASDAQ	VOXX	Thu, Jan 16, 1997	7.88	7.88	6.75	7.38
1221	NASDAQ	VOXX	Wed, Jan 15, 1997	7.94	8.50	7.56	7.56
1220	NASDAQ	VOXX	Tue, Jan 14, 1997	6.56	7.88	6.56	7.69
1219	NASDAQ	VOXX	Mon, Jan 13, 1997	6.94	6.94	6.25	6.63
1218	NASDAQ	VOXX	Fri, Jan 10, 1997	6.94	7.00	6.50	6.88
1217	NASDAQ	VOXX	Thu, Jan 9, 1997	5.81	6.88	5.81	6.50
1216	NASDAQ	VOXX	Wed, Jan 8, 1997	5.63	5.75	5.56	5.69
1215	NASDAQ	VOXX	Tue, Jan 7, 1997	5.50	5.63	5.50	5.56
1214	NASDAQ	VOXX	Mon, Jan 6, 1997	5.69	5.75	5.50	5.50
1213	NASDAQ	VOXX	Fri, Jan 3, 1997	5.63	5.75	5.56	5.69
1212	NASDAQ	VOXX	Thu, Jan 2, 1997	5.81	5.81	5.50	5.56
1211	NASDAQ	VOXX	Tue, Dec 31, 1996	6.00	6.00	5.63	5.69
1210	NASDAQ	VOXX	Mon, Dec 30, 1996	6.00	6.13	5.94	6.00
1209	NASDAQ	VOXX	Fri, Dec 27, 1996	5.94	6.06	5.94	5.94
1208	NASDAQ	VOXX	Thu, Dec 26, 1996	6.00	6.19	5.81	6.00
1207	NASDAQ	VOXX	Tue, Dec 24, 1996	5.75	5.94	5.69	5.94
1206	NASDAQ	VOXX	Mon, Dec 23, 1996	6.13	6.19	5.63	5.69
1205	NASDAQ	VOXX	Fri, Dec 20, 1996	5.81	6.25	5.81	6.13
1204	NASDAQ	VOXX	Thu, Dec 19, 1996	5.25	5.81	5.25	5.75
1203	NASDAQ	VOXX	Wed, Dec 18, 1996	5.06	5.25	5.06	5.25
1202	NASDAQ	VOXX	Tue, Dec 17, 1996	4.88	5.06	4.88	5.00
1201	NASDAQ	VOXX	Mon, Dec 16, 1996	4.94	5.06	4.75	4.75
1200	NASDAQ	VOXX	Fri, Dec 13, 1996	5.13	5.19	4.81	4.88
1199	NASDAQ	VOXX	Thu, Dec 12, 1996	4.94	5.25	4.94	5.06
1198	NASDAQ	VOXX	Wed, Dec 11, 1996	5.00	5.06	4.88	4.94
1197	NASDAQ	VOXX	Tue, Dec 10, 1996	5.19	5.25	5.06	5.19
1196	NASDAQ	VOXX	Mon, Dec 9, 1996	5.06	5.19	4.94	5.19
1195	NASDAQ	VOXX	Fri, Dec 6, 1996	4.81	5.13	4.69	5.00
1194	NASDAQ	VOXX	Thu, Dec 5, 1996	5.13	5.13	5.00	5.13
1193	NASDAQ	VOXX	Wed, Dec 4, 1996	4.75	5.25	4.75	5.19
1192	NASDAQ	VOXX	Tue, Dec 3, 1996	4.94	4.94	4.63	4.81
1191	NASDAQ	VOXX	Mon, Dec 2, 1996	5.25	5.31	5.00	5.00
1190	NASDAQ	VOXX	Fri, Nov 29, 1996	5.25	5.31	5.13	5.25
1189	NASDAQ	VOXX	Wed, Nov 27, 1996	5.38	5.38	5.06	5.13
1188	NASDAQ	VOXX	Tue, Nov 26, 1996	5.38	5.50	5.25	5.38
1187	NASDAQ	VOXX	Mon, Nov 25, 1996	5.63	5.63	5.38	5.50
1186	NASDAQ	VOXX	Fri, Nov 22, 1996	5.75	5.88	5.50	5.56
1185	NASDAQ	VOXX	Thu, Nov 21, 1996	4.94	5.75	4.94	5.50
1184	NASDAQ	VOXX	Wed, Nov 20, 1996	4.94	4.94	4.81	4.94
1183	NASDAQ	VOXX	Tue, Nov 19, 1996	4.94	5.00	4.88	4.94
1182	NASDAQ	VOXX	Mon, Nov 18, 1996	5.00	5.00	4.94	5.00
1181	NASDAQ	VOXX	Fri, Nov 15, 1996	5.00	5.06	4.88	4.94
1180	NASDAQ	VOXX	Thu, Nov 14, 1996	4.88	5.00	4.88	4.94
1179	NASDAQ	VOXX	Wed, Nov 13, 1996	5.19	5.19	4.88	5.00
1178	NASDAQ	VOXX	Tue, Nov 12, 1996	5.13	5.19	5.13	5.19
1177	NASDAQ	VOXX	Mon, Nov 11, 1996	5.13	5.19	5.06	5.13
1176	NASDAQ	VOXX	Fri, Nov 8, 1996	5.25	5.25	5.19	5.25
1175	NASDAQ	VOXX	Thu, Nov 7, 1996	5.25	5.25	5.13	5.25
1174	NASDAQ	VOXX	Wed, Nov 6, 1996	5.25	5.25	5.19	5.25
1173	NASDAQ	VOXX	Tue, Nov 5, 1996	5.25	5.25	5.13	5.25
1172	NASDAQ	VOXX	Mon, Nov 4, 1996	5.25	5.25	5.13	5.13
1171	NASDAQ	VOXX	Fri, Nov 1, 1996	5.25	5.25	5.19	5.25
1170	NASDAQ	VOXX	Thu, Oct 31, 1996	5.06	5.25	5.06	5.13
1169	NASDAQ	VOXX	Wed, Oct 30, 1996	5.25	5.25	5.13	5.13
1168	NASDAQ	VOXX	Tue, Oct 29, 1996	5.25	5.25	5.19	5.25
1167	NASDAQ	VOXX	Mon, Oct 28, 1996	5.25	5.25	5.19	5.25
1166	NASDAQ	VOXX	Fri, Oct 25, 1996	5.38	5.38	5.19	5.25
1165	NASDAQ	VOXX	Thu, Oct 24, 1996	5.50	5.50	5.19	5.38
1164	NASDAQ	VOXX	Wed, Oct 23, 1996	5.50	5.50	5.38	5.50
1163	NASDAQ	VOXX	Tue, Oct 22, 1996	5.25	5.50	5.25	5.50
1162	NASDAQ	VOXX	Mon, Oct 21, 1996	5.19	5.25	5.06	5.25
1161	NASDAQ	VOXX	Fri, Oct 18, 1996	6.00	6.00	5.19	5.19
1160	NASDAQ	VOXX	Thu, Oct 17, 1996	5.94	6.00	5.94	5.94
1159	NASDAQ	VOXX	Wed, Oct 16, 1996	6.06	6.25	6.00	6.06
1158	NASDAQ	VOXX	Tue, Oct 15, 1996	6.25	6.38	5.94	6.13
1157	NASDAQ	VOXX	Mon, Oct 14, 1996	6.50	6.50	6.00	6.25
1156	NASDAQ	VOXX	Fri, Oct 11, 1996	6.56	6.63	6.25	6.38
1155	NASDAQ	VOXX	Thu, Oct 10, 1996	6.50	6.75	6.50	6.63
1154	NASDAQ	VOXX	Wed, Oct 9, 1996	6.25	6.38	6.19	6.38
1153	NASDAQ	VOXX	Tue, Oct 8, 1996	6.44	6.44	6.00	6.19
1152	NASDAQ	VOXX	Mon, Oct 7, 1996	6.56	6.56	6.38	6.44
1151	NASDAQ	VOXX	Fri, Oct 4, 1996	6.25	6.56	6.19	6.50
1150	NASDAQ	VOXX	Thu, Oct 3, 1996	6.00	6.25	5.88	6.19
1149	NASDAQ	VOXX	Wed, Oct 2, 1996	5.63	6.00	5.44	5.88
1148	NASDAQ	VOXX	Tue, Oct 1, 1996	5.88	5.88	5.69	5.75
1147	NASDAQ	VOXX	Mon, Sep 30, 1996	6.44	6.44	5.81	5.81
1146	NASDAQ	VOXX	Fri, Sep 27, 1996	6.63	6.75	6.06	6.06
1145	NASDAQ	VOXX	Thu, Sep 26, 1996	5.75	6.38	5.75	6.38
1144	NASDAQ	VOXX	Wed, Sep 25, 1996	5.50	5.63	5.44	5.56
1143	NASDAQ	VOXX	Tue, Sep 24, 1996	5.38	5.56	5.38	5.38
1142	NASDAQ	VOXX	Mon, Sep 23, 1996	5.69	5.69	5.50	5.50
1141	NASDAQ	VOXX	Fri, Sep 20, 1996	5.38	5.63	5.38	5.63
1140	NASDAQ	VOXX	Thu, Sep 19, 1996	5.56	5.75	5.31	5.50
1139	NASDAQ	VOXX	Wed, Sep 18, 1996	5.50	5.75	5.50	5.75
1138	NASDAQ	VOXX	Tue, Sep 17, 1996	5.63	5.69	5.50	5.50
1137	NASDAQ	VOXX	Mon, Sep 16, 1996	5.88	5.88	5.63	5.63
1136	NASDAQ	VOXX	Fri, Sep 13, 1996	5.75	6.00	5.69	5.88
1135	NASDAQ	VOXX	Thu, Sep 12, 1996	5.25	5.63	5.25	5.56
1134	NASDAQ	VOXX	Wed, Sep 11, 1996	5.25	5.38	5.25	5.38
1133	NASDAQ	VOXX	Tue, Sep 10, 1996	5.25	5.38	5.13	5.19
1132	NASDAQ	VOXX	Mon, Sep 9, 1996	5.38	5.38	5.19	5.25
1131	NASDAQ	VOXX	Fri, Sep 6, 1996	5.00	5.38	5.00	5.38
1130	NASDAQ	VOXX	Thu, Sep 5, 1996	4.94	5.00	4.88	5.00
1129	NASDAQ	VOXX	Wed, Sep 4, 1996	4.88	5.00	4.88	5.00
1128	NASDAQ	VOXX	Tue, Sep 3, 1996	5.00	5.06	5.00	5.00
1127	NASDAQ	VOXX	Fri, Aug 30, 1996	5.00	5.06	4.94	5.00
1126	NASDAQ	VOXX	Thu, Aug 29, 1996	5.13	5.13	5.00	5.00
1125	NASDAQ	VOXX	Wed, Aug 28, 1996	5.00	5.25	4.88	5.06
1124	NASDAQ	VOXX	Tue, Aug 27, 1996	4.88	5.13	4.88	5.00
1123	NASDAQ	VOXX	Mon, Aug 26, 1996	4.81	4.81	4.75	4.75
1122	NASDAQ	VOXX	Fri, Aug 23, 1996	4.94	4.94	4.81	4.81
1121	NASDAQ	VOXX	Thu, Aug 22, 1996	4.88	5.00	4.88	4.88
1120	NASDAQ	VOXX	Wed, Aug 21, 1996	5.00	5.00	4.81	4.88
1119	NASDAQ	VOXX	Tue, Aug 20, 1996	4.94	4.94	4.81	4.88
1118	NASDAQ	VOXX	Mon, Aug 19, 1996	4.88	4.88	4.88	4.88
1117	NASDAQ	VOXX	Fri, Aug 16, 1996	5.00	5.00	4.88	5.00
1116	NASDAQ	VOXX	Thu, Aug 15, 1996	4.88	4.94	4.75	4.88
1115	NASDAQ	VOXX	Wed, Aug 14, 1996	4.75	4.88	4.75	4.75
1114	NASDAQ	VOXX	Tue, Aug 13, 1996	4.88	4.88	4.75	4.81
1113	NASDAQ	VOXX	Mon, Aug 12, 1996	5.13	5.13	4.94	5.00
1112	NASDAQ	VOXX	Fri, Aug 9, 1996	4.94	5.13	4.88	5.00
1111	NASDAQ	VOXX	Thu, Aug 8, 1996	4.81	4.81	4.81	4.81
1110	NASDAQ	VOXX	Wed, Aug 7, 1996	4.88	4.94	4.81	4.81
1109	NASDAQ	VOXX	Tue, Aug 6, 1996	4.75	4.88	4.75	4.75
1108	NASDAQ	VOXX	Mon, Aug 5, 1996	4.63	4.81	4.63	4.81
1107	NASDAQ	VOXX	Fri, Aug 2, 1996	4.50	4.63	4.50	4.56
1106	NASDAQ	VOXX	Thu, Aug 1, 1996	4.50	4.56	4.50	4.50
1105	NASDAQ	VOXX	Wed, Jul 31, 1996	4.56	4.63	4.50	4.50
1104	NASDAQ	VOXX	Tue, Jul 30, 1996	4.94	4.94	4.44	4.44
1103	NASDAQ	VOXX	Mon, Jul 29, 1996	4.63	5.13	4.63	4.88
1102	NASDAQ	VOXX	Fri, Jul 26, 1996	4.81	4.81	4.75	4.75
1101	NASDAQ	VOXX	Thu, Jul 25, 1996	4.31	4.94	4.31	4.94
1100	NASDAQ	VOXX	Wed, Jul 24, 1996	4.06	4.50	4.00	4.38
1099	NASDAQ	VOXX	Tue, Jul 23, 1996	4.88	4.94	4.38	4.38
1098	NASDAQ	VOXX	Mon, Jul 22, 1996	5.06	5.06	4.75	4.75
1097	NASDAQ	VOXX	Fri, Jul 19, 1996	5.00	5.13	4.88	5.00
1096	NASDAQ	VOXX	Thu, Jul 18, 1996	5.13	5.13	4.81	5.00
1095	NASDAQ	VOXX	Wed, Jul 17, 1996	4.81	5.06	4.75	5.00
1094	NASDAQ	VOXX	Tue, Jul 16, 1996	4.75	4.81	4.50	4.69
1093	NASDAQ	VOXX	Mon, Jul 15, 1996	4.94	5.13	4.81	4.81
1092	NASDAQ	VOXX	Fri, Jul 12, 1996	4.75	5.00	4.75	5.00
1091	NASDAQ	VOXX	Thu, Jul 11, 1996	5.00	5.00	4.75	4.81
1090	NASDAQ	VOXX	Wed, Jul 10, 1996	5.56	5.56	4.88	5.13
1089	NASDAQ	VOXX	Tue, Jul 9, 1996	5.38	5.50	5.38	5.44
1088	NASDAQ	VOXX	Mon, Jul 8, 1996	5.50	5.63	5.38	5.38
1087	NASDAQ	VOXX	Fri, Jul 5, 1996	5.56	5.69	5.38	5.63
1086	NASDAQ	VOXX	Wed, Jul 3, 1996	5.69	5.69	5.50	5.69
1085	NASDAQ	VOXX	Tue, Jul 2, 1996	5.75	5.88	5.50	5.69
1084	NASDAQ	VOXX	Mon, Jul 1, 1996	5.75	5.88	5.75	5.81
1083	NASDAQ	VOXX	Fri, Jun 28, 1996	5.63	5.88	5.63	5.81
1082	NASDAQ	VOXX	Thu, Jun 27, 1996	5.44	5.75	5.38	5.75
1081	NASDAQ	VOXX	Wed, Jun 26, 1996	5.88	5.88	5.50	5.50
1080	NASDAQ	VOXX	Tue, Jun 25, 1996	5.69	5.88	5.63	5.75
1079	NASDAQ	VOXX	Mon, Jun 24, 1996	5.69	5.75	5.50	5.69
1078	NASDAQ	VOXX	Fri, Jun 21, 1996	5.50	5.75	5.50	5.56
1077	NASDAQ	VOXX	Thu, Jun 20, 1996	5.88	5.88	5.44	5.44
1076	NASDAQ	VOXX	Wed, Jun 19, 1996	5.50	5.88	5.44	5.75
1075	NASDAQ	VOXX	Tue, Jun 18, 1996	5.88	5.88	5.44	5.50
1074	NASDAQ	VOXX	Mon, Jun 17, 1996	6.31	6.31	5.88	6.00
1073	NASDAQ	VOXX	Fri, Jun 14, 1996	5.88	6.31	5.63	6.31
1072	NASDAQ	VOXX	Thu, Jun 13, 1996	5.69	5.81	5.56	5.75
1071	NASDAQ	VOXX	Wed, Jun 12, 1996	5.75	5.75	5.63	5.75
1070	NASDAQ	VOXX	Tue, Jun 11, 1996	5.81	5.88	5.69	5.75
1069	NASDAQ	VOXX	Mon, Jun 10, 1996	5.81	5.94	5.75	5.94
1068	NASDAQ	VOXX	Fri, Jun 7, 1996	5.88	5.88	5.69	5.69
1067	NASDAQ	VOXX	Thu, Jun 6, 1996	6.13	6.13	5.88	5.88
1066	NASDAQ	VOXX	Wed, Jun 5, 1996	6.00	6.13	5.94	6.00
1065	NASDAQ	VOXX	Tue, Jun 4, 1996	6.19	6.19	5.88	6.00
1064	NASDAQ	VOXX	Mon, Jun 3, 1996	6.19	6.19	6.00	6.19
1063	NASDAQ	VOXX	Fri, May 31, 1996	6.13	6.19	6.06	6.19
1062	NASDAQ	VOXX	Thu, May 30, 1996	5.81	6.19	5.81	6.13
1061	NASDAQ	VOXX	Wed, May 29, 1996	5.69	6.00	5.69	5.81
1060	NASDAQ	VOXX	Tue, May 28, 1996	6.25	6.25	5.50	5.75
1059	NASDAQ	VOXX	Fri, May 24, 1996	6.19	6.25	6.13	6.25
1058	NASDAQ	VOXX	Thu, May 23, 1996	6.25	6.31	6.00	6.19
1057	NASDAQ	VOXX	Wed, May 22, 1996	5.94	6.44	5.94	6.19
1056	NASDAQ	VOXX	Tue, May 21, 1996	6.13	6.13	5.75	5.88
1055	NASDAQ	VOXX	Mon, May 20, 1996	6.25	6.25	6.13	6.19
1054	NASDAQ	VOXX	Fri, May 17, 1996	5.75	6.38	5.75	6.13
1053	NASDAQ	VOXX	Thu, May 16, 1996	5.75	5.75	5.50	5.63
1052	NASDAQ	VOXX	Wed, May 15, 1996	5.56	5.75	5.38	5.75
1051	NASDAQ	VOXX	Tue, May 14, 1996	5.88	5.88	5.44	5.44
1050	NASDAQ	VOXX	Mon, May 13, 1996	5.69	5.75	5.69	5.69
1049	NASDAQ	VOXX	Fri, May 10, 1996	5.75	5.94	5.63	5.75
1048	NASDAQ	VOXX	Thu, May 9, 1996	5.88	6.13	5.63	5.75
1047	NASDAQ	VOXX	Wed, May 8, 1996	6.19	6.19	5.56	5.75
1046	NASDAQ	VOXX	Tue, May 7, 1996	7.00	7.00	5.50	6.00
1045	NASDAQ	VOXX	Mon, May 6, 1996	7.44	7.44	6.69	7.06
1044	NASDAQ	VOXX	Fri, May 3, 1996	5.44	7.50	5.44	7.13
1043	NASDAQ	VOXX	Thu, May 2, 1996	4.75	5.25	4.75	5.19
1042	NASDAQ	VOXX	Wed, May 1, 1996	4.50	4.75	4.50	4.69
1041	NASDAQ	VOXX	Tue, Apr 30, 1996	4.19	4.56	4.19	4.50
1040	NASDAQ	VOXX	Mon, Apr 29, 1996	4.19	4.19	4.06	4.19
1039	NASDAQ	VOXX	Fri, Apr 26, 1996	4.13	4.13	4.06	4.13
1038	NASDAQ	VOXX	Thu, Apr 25, 1996	4.19	4.19	4.13	4.19
1037	NASDAQ	VOXX	Wed, Apr 24, 1996	4.25	4.38	4.13	4.25
1036	NASDAQ	VOXX	Tue, Apr 23, 1996	4.25	4.25	4.13	4.25
1035	NASDAQ	VOXX	Mon, Apr 22, 1996	4.31	4.31	4.13	4.25
1034	NASDAQ	VOXX	Fri, Apr 19, 1996	4.25	4.31	4.13	4.25
1033	NASDAQ	VOXX	Thu, Apr 18, 1996	4.38	4.38	4.13	4.13
1032	NASDAQ	VOXX	Wed, Apr 17, 1996	4.38	4.38	4.25	4.25
1031	NASDAQ	VOXX	Tue, Apr 16, 1996	4.31	4.38	4.25	4.38
1030	NASDAQ	VOXX	Mon, Apr 15, 1996	4.38	4.44	4.31	4.31
1029	NASDAQ	VOXX	Fri, Apr 12, 1996	4.31	4.44	4.31	4.44
1028	NASDAQ	VOXX	Thu, Apr 11, 1996	4.69	4.75	4.31	4.31
1027	NASDAQ	VOXX	Wed, Apr 10, 1996	4.88	4.88	4.81	4.81
1026	NASDAQ	VOXX	Tue, Apr 9, 1996	4.94	4.94	4.75	4.81
1025	NASDAQ	VOXX	Mon, Apr 8, 1996	4.94	4.94	4.69	4.88
1024	NASDAQ	VOXX	Thu, Apr 4, 1996	4.88	4.88	4.75	4.81
1023	NASDAQ	VOXX	Wed, Apr 3, 1996	4.75	4.81	4.75	4.75
1022	NASDAQ	VOXX	Tue, Apr 2, 1996	4.69	4.81	4.69	4.69
1021	NASDAQ	VOXX	Mon, Apr 1, 1996	4.81	4.88	4.75	4.81
1020	NASDAQ	VOXX	Fri, Mar 29, 1996	4.75	4.75	4.69	4.69
1019	NASDAQ	VOXX	Thu, Mar 28, 1996	4.81	4.81	4.75	4.75
1018	NASDAQ	VOXX	Wed, Mar 27, 1996	4.94	4.94	4.88	4.88
1017	NASDAQ	VOXX	Tue, Mar 26, 1996	4.63	4.81	4.63	4.81
1016	NASDAQ	VOXX	Mon, Mar 25, 1996	4.75	4.75	4.63	4.63
1015	NASDAQ	VOXX	Fri, Mar 22, 1996	4.50	4.88	4.44	4.88
1014	NASDAQ	VOXX	Thu, Mar 21, 1996	4.63	4.63	4.50	4.50
1013	NASDAQ	VOXX	Wed, Mar 20, 1996	4.50	4.63	4.38	4.63
1012	NASDAQ	VOXX	Tue, Mar 19, 1996	4.63	4.69	4.63	4.63
1011	NASDAQ	VOXX	Mon, Mar 18, 1996	4.69	4.75	4.63	4.69
1010	NASDAQ	VOXX	Fri, Mar 15, 1996	4.63	4.81	4.56	4.56
1009	NASDAQ	VOXX	Thu, Mar 14, 1996	4.63	4.88	4.63	4.69
1008	NASDAQ	VOXX	Wed, Mar 13, 1996	4.69	4.75	4.63	4.63
1007	NASDAQ	VOXX	Tue, Mar 12, 1996	4.88	4.88	4.75	4.75
1006	NASDAQ	VOXX	Mon, Mar 11, 1996	5.00	5.00	4.94	4.94
1005	NASDAQ	VOXX	Fri, Mar 8, 1996	5.13	5.13	4.88	4.88
1004	NASDAQ	VOXX	Thu, Mar 7, 1996	5.13	5.25	5.13	5.13
1003	NASDAQ	VOXX	Wed, Mar 6, 1996	5.25	5.31	5.13	5.13
1002	NASDAQ	VOXX	Tue, Mar 5, 1996	5.25	5.38	5.25	5.25
1001	NASDAQ	VOXX	Mon, Mar 4, 1996	5.63	5.63	5.38	5.38
1000	NASDAQ	VOXX	Fri, Mar 1, 1996	5.38	5.50	5.25	5.50
999	NASDAQ	VOXX	Thu, Feb 29, 1996	5.13	5.25	5.00	5.25
998	NASDAQ	VOXX	Wed, Feb 28, 1996	5.00	5.06	4.75	5.06
997	NASDAQ	VOXX	Tue, Feb 27, 1996	5.19	5.19	5.06	5.13
996	NASDAQ	VOXX	Mon, Feb 26, 1996	5.13	5.13	4.88	5.13
995	NASDAQ	VOXX	Fri, Feb 23, 1996	5.25	5.25	5.00	5.25
994	NASDAQ	VOXX	Thu, Feb 22, 1996	5.44	5.44	5.25	5.25
993	NASDAQ	VOXX	Wed, Feb 21, 1996	5.44	5.50	5.38	5.50
992	NASDAQ	VOXX	Tue, Feb 20, 1996	5.56	5.63	5.38	5.50
991	NASDAQ	VOXX	Fri, Feb 16, 1996	5.56	5.63	5.50	5.56
990	NASDAQ	VOXX	Thu, Feb 15, 1996	5.56	5.56	5.56	5.56
989	NASDAQ	VOXX	Wed, Feb 14, 1996	5.69	5.69	5.50	5.63
988	NASDAQ	VOXX	Tue, Feb 13, 1996	5.88	5.94	5.69	5.69
987	NASDAQ	VOXX	Mon, Feb 12, 1996	6.00	6.13	5.75	5.88
986	NASDAQ	VOXX	Fri, Feb 9, 1996	5.50	5.88	5.50	5.81
985	NASDAQ	VOXX	Thu, Feb 8, 1996	5.38	5.63	5.38	5.50
984	NASDAQ	VOXX	Wed, Feb 7, 1996	5.50	5.56	5.50	5.50
983	NASDAQ	VOXX	Tue, Feb 6, 1996	5.44	5.69	5.44	5.44
982	NASDAQ	VOXX	Mon, Feb 5, 1996	5.50	5.63	5.44	5.50
981	NASDAQ	VOXX	Fri, Feb 2, 1996	5.50	5.63	5.50	5.63
980	NASDAQ	VOXX	Thu, Feb 1, 1996	5.75	5.75	5.50	5.56
979	NASDAQ	VOXX	Wed, Jan 31, 1996	5.69	5.88	5.69	5.69
978	NASDAQ	VOXX	Tue, Jan 30, 1996	5.75	5.75	5.50	5.75
977	NASDAQ	VOXX	Mon, Jan 29, 1996	5.69	5.75	5.69	5.75
976	NASDAQ	VOXX	Fri, Jan 26, 1996	5.75	5.75	5.69	5.69
975	NASDAQ	VOXX	Thu, Jan 25, 1996	5.75	5.75	5.63	5.63
974	NASDAQ	VOXX	Wed, Jan 24, 1996	5.50	5.75	5.50	5.75
973	NASDAQ	VOXX	Tue, Jan 23, 1996	5.56	5.56	5.50	5.50
972	NASDAQ	VOXX	Mon, Jan 22, 1996	5.81	5.81	5.63	5.63
971	NASDAQ	VOXX	Fri, Jan 19, 1996	5.63	5.88	5.63	5.81
970	NASDAQ	VOXX	Thu, Jan 18, 1996	5.56	5.69	5.56	5.69
969	NASDAQ	VOXX	Wed, Jan 17, 1996	5.50	5.63	5.50	5.63
968	NASDAQ	VOXX	Tue, Jan 16, 1996	5.50	5.50	5.50	5.50
967	NASDAQ	VOXX	Mon, Jan 15, 1996	5.88	5.88	5.63	5.63
966	NASDAQ	VOXX	Fri, Jan 12, 1996	5.75	5.81	5.75	5.75
965	NASDAQ	VOXX	Thu, Jan 11, 1996	5.63	5.69	5.56	5.63
964	NASDAQ	VOXX	Wed, Jan 10, 1996	5.69	5.75	5.69	5.69
963	NASDAQ	VOXX	Tue, Jan 9, 1996	5.88	5.94	5.56	5.69
962	NASDAQ	VOXX	Mon, Jan 8, 1996	5.75	5.88	5.75	5.88
961	NASDAQ	VOXX	Fri, Jan 5, 1996	5.69	5.81	5.69	5.75
960	NASDAQ	VOXX	Thu, Jan 4, 1996	5.88	5.88	5.69	5.69
959	NASDAQ	VOXX	Wed, Jan 3, 1996	5.75	5.88	5.75	5.88
958	NASDAQ	VOXX	Tue, Jan 2, 1996	5.63	5.81	5.63	5.75
957	NASDAQ	VOXX	Fri, Dec 29, 1995	5.44	5.50	5.38	5.44
956	NASDAQ	VOXX	Thu, Dec 28, 1995	5.50	5.63	5.31	5.50
955	NASDAQ	VOXX	Wed, Dec 27, 1995	5.63	5.63	5.44	5.44
954	NASDAQ	VOXX	Tue, Dec 26, 1995	5.75	5.81	5.63	5.63
953	NASDAQ	VOXX	Fri, Dec 22, 1995	6.00	6.00	5.75	5.75
952	NASDAQ	VOXX	Thu, Dec 21, 1995	5.81	5.88	5.75	5.88
951	NASDAQ	VOXX	Wed, Dec 20, 1995	5.75	5.94	5.75	5.75
950	NASDAQ	VOXX	Tue, Dec 19, 1995	5.75	5.75	5.50	5.63
949	NASDAQ	VOXX	Mon, Dec 18, 1995	5.69	5.88	5.69	5.75
948	NASDAQ	VOXX	Fri, Dec 15, 1995	5.88	6.00	5.75	5.88
947	NASDAQ	VOXX	Thu, Dec 14, 1995	5.69	5.94	5.69	5.94
946	NASDAQ	VOXX	Wed, Dec 13, 1995	5.75	5.81	5.63	5.75
945	NASDAQ	VOXX	Tue, Dec 12, 1995	5.88	6.00	5.75	5.75
944	NASDAQ	VOXX	Mon, Dec 11, 1995	5.63	5.88	5.63	5.75
943	NASDAQ	VOXX	Fri, Dec 8, 1995	5.75	5.88	5.38	5.75
942	NASDAQ	VOXX	Thu, Dec 7, 1995	6.00	6.06	5.88	5.88
941	NASDAQ	VOXX	Wed, Dec 6, 1995	6.00	6.13	6.00	6.13
940	NASDAQ	VOXX	Tue, Dec 5, 1995	6.13	6.25	6.00	6.13
939	NASDAQ	VOXX	Mon, Dec 4, 1995	6.25	6.25	6.00	6.00
938	NASDAQ	VOXX	Fri, Dec 1, 1995	6.38	6.38	6.06	6.25
937	NASDAQ	VOXX	Thu, Nov 30, 1995	6.63	6.63	6.31	6.50
936	NASDAQ	VOXX	Wed, Nov 29, 1995	6.13	6.63	6.06	6.50
935	NASDAQ	VOXX	Tue, Nov 28, 1995	6.31	6.31	6.13	6.19
934	NASDAQ	VOXX	Mon, Nov 27, 1995	6.31	6.50	6.25	6.31
933	NASDAQ	VOXX	Fri, Nov 24, 1995	6.25	6.38	6.25	6.25
932	NASDAQ	VOXX	Wed, Nov 22, 1995	6.13	6.19	6.06	6.06
931	NASDAQ	VOXX	Tue, Nov 21, 1995	6.19	6.25	6.00	6.06
930	NASDAQ	VOXX	Mon, Nov 20, 1995	6.50	6.50	6.25	6.25
929	NASDAQ	VOXX	Fri, Nov 17, 1995	6.63	6.63	6.38	6.50
928	NASDAQ	VOXX	Thu, Nov 16, 1995	6.63	6.75	6.56	6.69
927	NASDAQ	VOXX	Wed, Nov 15, 1995	6.50	6.63	6.38	6.63
926	NASDAQ	VOXX	Tue, Nov 14, 1995	6.31	6.50	6.25	6.50
925	NASDAQ	VOXX	Mon, Nov 13, 1995	6.75	6.81	6.25	6.25
924	NASDAQ	VOXX	Fri, Nov 10, 1995	6.00	6.50	5.88	6.50
923	NASDAQ	VOXX	Thu, Nov 9, 1995	5.44	5.50	5.44	5.50
922	NASDAQ	VOXX	Wed, Nov 8, 1995	5.50	5.50	5.44	5.44
921	NASDAQ	VOXX	Tue, Nov 7, 1995	5.69	5.69	5.50	5.50
920	NASDAQ	VOXX	Mon, Nov 6, 1995	5.63	5.69	5.56	5.56
919	NASDAQ	VOXX	Fri, Nov 3, 1995	5.63	5.63	5.63	5.63
918	NASDAQ	VOXX	Thu, Nov 2, 1995	5.75	5.75	5.63	5.63
917	NASDAQ	VOXX	Wed, Nov 1, 1995	5.56	5.75	5.56	5.63
916	NASDAQ	VOXX	Tue, Oct 31, 1995	5.75	5.75	5.50	5.63
915	NASDAQ	VOXX	Mon, Oct 30, 1995	5.44	5.88	5.44	5.75
914	NASDAQ	VOXX	Fri, Oct 27, 1995	5.38	5.50	5.38	5.44
913	NASDAQ	VOXX	Thu, Oct 26, 1995	5.63	5.63	5.25	5.25
912	NASDAQ	VOXX	Wed, Oct 25, 1995	5.50	5.75	5.50	5.63
911	NASDAQ	VOXX	Tue, Oct 24, 1995	5.50	5.75	5.44	5.63
910	NASDAQ	VOXX	Mon, Oct 23, 1995	5.50	5.63	5.50	5.50
909	NASDAQ	VOXX	Fri, Oct 20, 1995	5.50	5.56	5.50	5.50
908	NASDAQ	VOXX	Thu, Oct 19, 1995	5.63	5.63	5.44	5.44
907	NASDAQ	VOXX	Wed, Oct 18, 1995	5.63	5.63	5.50	5.50
906	NASDAQ	VOXX	Tue, Oct 17, 1995	5.50	5.75	5.50	5.56
905	NASDAQ	VOXX	Mon, Oct 16, 1995	5.25	5.38	5.25	5.38
904	NASDAQ	VOXX	Fri, Oct 13, 1995	5.13	5.19	5.13	5.19
903	NASDAQ	VOXX	Thu, Oct 12, 1995	5.06	5.38	5.06	5.25
902	NASDAQ	VOXX	Wed, Oct 11, 1995	4.63	5.25	4.63	5.19
901	NASDAQ	VOXX	Tue, Oct 10, 1995	5.13	5.13	4.38	4.38
900	NASDAQ	VOXX	Mon, Oct 9, 1995	5.38	5.38	5.00	5.13
899	NASDAQ	VOXX	Fri, Oct 6, 1995	5.25	5.75	5.25	5.38
898	NASDAQ	VOXX	Thu, Oct 5, 1995	5.25	5.38	5.19	5.31
897	NASDAQ	VOXX	Wed, Oct 4, 1995	5.38	5.38	5.13	5.25
896	NASDAQ	VOXX	Tue, Oct 3, 1995	5.69	5.75	5.50	5.50
895	NASDAQ	VOXX	Mon, Oct 2, 1995	5.69	5.88	5.69	5.69
894	NASDAQ	VOXX	Fri, Sep 29, 1995	5.81	5.81	5.75	5.75
893	NASDAQ	VOXX	Thu, Sep 28, 1995	5.75	5.75	5.75	5.75
892	NASDAQ	VOXX	Wed, Sep 27, 1995	5.81	5.88	5.75	5.75
891	NASDAQ	VOXX	Tue, Sep 26, 1995	6.00	6.00	5.88	5.88
890	NASDAQ	VOXX	Mon, Sep 25, 1995	5.88	5.88	5.88	5.88
889	NASDAQ	VOXX	Fri, Sep 22, 1995	5.56	5.88	5.56	5.88
888	NASDAQ	VOXX	Thu, Sep 21, 1995	5.88	5.88	5.63	5.63
887	NASDAQ	VOXX	Wed, Sep 20, 1995	5.88	5.88	5.81	5.81
886	NASDAQ	VOXX	Tue, Sep 19, 1995	6.06	6.06	6.00	6.00
885	NASDAQ	VOXX	Mon, Sep 18, 1995	6.19	6.19	6.00	6.13
884	NASDAQ	VOXX	Fri, Sep 15, 1995	6.00	6.13	5.94	6.13
883	NASDAQ	VOXX	Thu, Sep 14, 1995	5.56	6.00	5.56	6.00
882	NASDAQ	VOXX	Wed, Sep 13, 1995	5.63	5.63	5.56	5.56
881	NASDAQ	VOXX	Tue, Sep 12, 1995	5.63	5.75	5.50	5.75
880	NASDAQ	VOXX	Mon, Sep 11, 1995	5.63	5.75	5.63	5.75
879	NASDAQ	VOXX	Fri, Sep 8, 1995	5.75	5.75	5.56	5.63
878	NASDAQ	VOXX	Thu, Sep 7, 1995	5.50	5.69	5.50	5.69
877	NASDAQ	VOXX	Wed, Sep 6, 1995	5.75	5.88	5.50	5.50
876	NASDAQ	VOXX	Tue, Sep 5, 1995	5.94	5.94	5.75	5.75
875	NASDAQ	VOXX	Fri, Sep 1, 1995	5.88	6.13	5.88	6.00
874	NASDAQ	VOXX	Thu, Aug 31, 1995	6.31	6.31	5.88	6.00
873	NASDAQ	VOXX	Wed, Aug 30, 1995	6.25	6.25	6.13	6.25
872	NASDAQ	VOXX	Tue, Aug 29, 1995	6.19	6.25	6.19	6.25
871	NASDAQ	VOXX	Mon, Aug 28, 1995	6.44	6.44	6.25	6.25
870	NASDAQ	VOXX	Fri, Aug 25, 1995	6.25	6.38	6.25	6.38
869	NASDAQ	VOXX	Thu, Aug 24, 1995	6.44	6.50	6.25	6.25
868	NASDAQ	VOXX	Wed, Aug 23, 1995	6.69	6.75	6.44	6.44
867	NASDAQ	VOXX	Tue, Aug 22, 1995	6.69	6.88	6.69	6.69
866	NASDAQ	VOXX	Mon, Aug 21, 1995	6.88	6.88	6.75	6.88
865	NASDAQ	VOXX	Fri, Aug 18, 1995	6.75	6.88	6.69	6.75
864	NASDAQ	VOXX	Thu, Aug 17, 1995	7.00	7.00	6.63	6.75
863	NASDAQ	VOXX	Wed, Aug 16, 1995	7.13	7.13	7.00	7.00
862	NASDAQ	VOXX	Tue, Aug 15, 1995	6.94	7.13	6.63	7.06
861	NASDAQ	VOXX	Mon, Aug 14, 1995	6.94	7.13	6.75	7.00
860	NASDAQ	VOXX	Fri, Aug 11, 1995	6.94	6.94	6.63	6.69
859	NASDAQ	VOXX	Thu, Aug 10, 1995	6.63	6.94	6.63	6.88
858	NASDAQ	VOXX	Wed, Aug 9, 1995	6.81	7.38	6.38	6.50
857	NASDAQ	VOXX	Tue, Aug 8, 1995	5.94	6.75	5.88	6.75
856	NASDAQ	VOXX	Mon, Aug 7, 1995	5.81	5.94	5.81	5.88
855	NASDAQ	VOXX	Fri, Aug 4, 1995	6.13	6.38	5.63	5.94
854	NASDAQ	VOXX	Thu, Aug 3, 1995	6.25	6.25	6.00	6.25
853	NASDAQ	VOXX	Wed, Aug 2, 1995	6.31	6.31	6.19	6.25
852	NASDAQ	VOXX	Tue, Aug 1, 1995	6.06	6.50	6.00	6.25
851	NASDAQ	VOXX	Mon, Jul 31, 1995	5.63	6.06	5.63	6.00
850	NASDAQ	VOXX	Fri, Jul 28, 1995	5.50	5.69	5.50	5.56
849	NASDAQ	VOXX	Thu, Jul 27, 1995	5.25	5.56	5.25	5.38
848	NASDAQ	VOXX	Wed, Jul 26, 1995	5.38	5.44	5.00	5.13
847	NASDAQ	VOXX	Tue, Jul 25, 1995	5.38	5.44	5.25	5.25
846	NASDAQ	VOXX	Mon, Jul 24, 1995	5.25	5.50	5.25	5.38
845	NASDAQ	VOXX	Fri, Jul 21, 1995	5.75	5.88	5.50	5.50
844	NASDAQ	VOXX	Thu, Jul 20, 1995	5.75	5.88	5.63	5.88
843	NASDAQ	VOXX	Wed, Jul 19, 1995	5.50	5.69	5.38	5.63
842	NASDAQ	VOXX	Tue, Jul 18, 1995	5.63	5.75	5.38	5.50
841	NASDAQ	VOXX	Mon, Jul 17, 1995	5.44	6.00	5.44	5.56
840	NASDAQ	VOXX	Fri, Jul 14, 1995	4.75	5.44	4.75	5.44
839	NASDAQ	VOXX	Thu, Jul 13, 1995	4.75	4.75	4.69	4.75
838	NASDAQ	VOXX	Wed, Jul 12, 1995	4.75	4.75	4.63	4.75
837	NASDAQ	VOXX	Tue, Jul 11, 1995	4.63	4.75	4.63	4.75
836	NASDAQ	VOXX	Mon, Jul 10, 1995	4.75	4.75	4.63	4.75
835	NASDAQ	VOXX	Fri, Jul 7, 1995	4.75	4.88	4.63	4.75
834	NASDAQ	VOXX	Thu, Jul 6, 1995	4.69	4.88	4.44	4.88
833	NASDAQ	VOXX	Wed, Jul 5, 1995	4.94	5.00	4.63	4.63
832	NASDAQ	VOXX	Mon, Jul 3, 1995	5.00	5.00	4.75	4.75
831	NASDAQ	VOXX	Fri, Jun 30, 1995	5.25	5.44	5.00	5.00
830	NASDAQ	VOXX	Thu, Jun 29, 1995	4.88	5.19	4.75	5.19
829	NASDAQ	VOXX	Wed, Jun 28, 1995	4.50	4.75	4.50	4.63
828	NASDAQ	VOXX	Tue, Jun 27, 1995	5.00	5.00	4.50	4.63
827	NASDAQ	VOXX	Mon, Jun 26, 1995	4.81	5.00	4.81	5.00
826	NASDAQ	VOXX	Fri, Jun 23, 1995	5.06	5.06	4.75	4.75
825	NASDAQ	VOXX	Thu, Jun 22, 1995	5.13	5.13	5.06	5.06
824	NASDAQ	VOXX	Wed, Jun 21, 1995	5.13	5.19	5.13	5.19
823	NASDAQ	VOXX	Tue, Jun 20, 1995	5.38	5.38	5.13	5.13
822	NASDAQ	VOXX	Mon, Jun 19, 1995	5.38	5.38	5.25	5.25
821	NASDAQ	VOXX	Fri, Jun 16, 1995	5.50	5.50	5.38	5.38
820	NASDAQ	VOXX	Thu, Jun 15, 1995	5.44	5.50	5.38	5.50
819	NASDAQ	VOXX	Wed, Jun 14, 1995	5.38	5.44	5.38	5.44
818	NASDAQ	VOXX	Tue, Jun 13, 1995	5.50	5.50	5.31	5.44
817	NASDAQ	VOXX	Mon, Jun 12, 1995	5.63	5.63	5.44	5.44
816	NASDAQ	VOXX	Fri, Jun 9, 1995	5.56	5.56	5.50	5.56
815	NASDAQ	VOXX	Thu, Jun 8, 1995	5.56	5.56	5.50	5.56
814	NASDAQ	VOXX	Wed, Jun 7, 1995	5.56	5.56	5.50	5.56
813	NASDAQ	VOXX	Tue, Jun 6, 1995	5.50	5.56	5.50	5.56
812	NASDAQ	VOXX	Mon, Jun 5, 1995	5.50	5.63	5.50	5.50
811	NASDAQ	VOXX	Fri, Jun 2, 1995	5.19	5.81	5.19	5.63
810	NASDAQ	VOXX	Thu, Jun 1, 1995	5.38	5.38	5.25	5.25
809	NASDAQ	VOXX	Wed, May 31, 1995	5.38	5.56	5.31	5.31
808	NASDAQ	VOXX	Tue, May 30, 1995	5.38	5.38	5.38	5.38
807	NASDAQ	VOXX	Fri, May 26, 1995	5.44	5.44	5.38	5.38
806	NASDAQ	VOXX	Thu, May 25, 1995	5.69	5.69	5.44	5.44
805	NASDAQ	VOXX	Wed, May 24, 1995	5.50	5.75	5.25	5.75
804	NASDAQ	VOXX	Tue, May 23, 1995	5.25	5.63	5.06	5.63
803	NASDAQ	VOXX	Mon, May 22, 1995	5.75	5.75	5.25	5.31
802	NASDAQ	VOXX	Fri, May 19, 1995	5.81	5.81	5.81	5.81
801	NASDAQ	VOXX	Thu, May 18, 1995	5.88	5.94	5.81	5.88
800	NASDAQ	VOXX	Wed, May 17, 1995	5.88	5.94	5.88	5.88
799	NASDAQ	VOXX	Tue, May 16, 1995	6.00	6.06	5.94	5.94
798	NASDAQ	VOXX	Mon, May 15, 1995	6.00	6.13	6.00	6.00
797	NASDAQ	VOXX	Fri, May 12, 1995	5.88	6.13	5.88	6.13
796	NASDAQ	VOXX	Thu, May 11, 1995	5.88	6.00	5.75	6.00
795	NASDAQ	VOXX	Wed, May 10, 1995	5.88	6.00	5.75	6.00
794	NASDAQ	VOXX	Tue, May 9, 1995	6.06	6.13	5.75	5.94
793	NASDAQ	VOXX	Mon, May 8, 1995	6.06	6.13	6.06	6.13
792	NASDAQ	VOXX	Fri, May 5, 1995	6.06	6.06	6.06	6.06
791	NASDAQ	VOXX	Thu, May 4, 1995	6.06	6.25	6.06	6.06
790	NASDAQ	VOXX	Wed, May 3, 1995	6.06	6.13	6.06	6.13
789	NASDAQ	VOXX	Tue, May 2, 1995	6.13	6.13	6.06	6.13
788	NASDAQ	VOXX	Mon, May 1, 1995	6.19	6.25	6.13	6.13
787	NASDAQ	VOXX	Fri, Apr 28, 1995	6.25	6.25	6.19	6.19
786	NASDAQ	VOXX	Thu, Apr 27, 1995	6.25	6.25	6.25	6.25
785	NASDAQ	VOXX	Wed, Apr 26, 1995	6.44	6.44	6.25	6.25
784	NASDAQ	VOXX	Tue, Apr 25, 1995	6.44	6.50	6.38	6.50
783	NASDAQ	VOXX	Mon, Apr 24, 1995	6.50	6.50	6.44	6.50
782	NASDAQ	VOXX	Fri, Apr 21, 1995	6.56	6.56	6.50	6.50
781	NASDAQ	VOXX	Thu, Apr 20, 1995	6.56	6.63	6.44	6.44
780	NASDAQ	VOXX	Wed, Apr 19, 1995	6.50	6.63	6.50	6.63
779	NASDAQ	VOXX	Tue, Apr 18, 1995	6.63	6.63	6.50	6.50
778	NASDAQ	VOXX	Mon, Apr 17, 1995	6.75	6.75	6.63	6.63
777	NASDAQ	VOXX	Thu, Apr 13, 1995	6.75	6.88	6.75	6.75
776	NASDAQ	VOXX	Wed, Apr 12, 1995	6.75	6.88	6.63	6.88
775	NASDAQ	VOXX	Tue, Apr 11, 1995	6.38	6.63	6.38	6.63
774	NASDAQ	VOXX	Mon, Apr 10, 1995	6.63	6.75	6.50	6.50
773	NASDAQ	VOXX	Fri, Apr 7, 1995	6.63	6.75	6.63	6.75
772	NASDAQ	VOXX	Thu, Apr 6, 1995	6.50	6.63	6.50	6.63
771	NASDAQ	VOXX	Wed, Apr 5, 1995	6.63	6.75	6.50	6.50
770	NASDAQ	VOXX	Tue, Apr 4, 1995	6.75	6.75	6.63	6.63
769	NASDAQ	VOXX	Mon, Apr 3, 1995	6.63	6.75	6.50	6.75
768	NASDAQ	VOXX	Fri, Mar 31, 1995	6.50	6.63	6.50	6.50
767	NASDAQ	VOXX	Thu, Mar 30, 1995	6.50	6.63	6.38	6.63
766	NASDAQ	VOXX	Wed, Mar 29, 1995	6.63	6.63	6.38	6.38
765	NASDAQ	VOXX	Tue, Mar 28, 1995	6.63	6.63	6.50	6.50
764	NASDAQ	VOXX	Mon, Mar 27, 1995	6.38	6.63	6.38	6.63
763	NASDAQ	VOXX	Fri, Mar 24, 1995	6.75	6.75	6.38	6.38
762	NASDAQ	VOXX	Thu, Mar 23, 1995	6.38	6.63	6.38	6.63
761	NASDAQ	VOXX	Wed, Mar 22, 1995	6.25	6.25	6.25	6.25
760	NASDAQ	VOXX	Tue, Mar 21, 1995	6.50	6.63	6.25	6.25
759	NASDAQ	VOXX	Mon, Mar 20, 1995	6.50	6.63	6.38	6.63
758	NASDAQ	VOXX	Fri, Mar 17, 1995	6.38	6.38	6.25	6.38
757	NASDAQ	VOXX	Thu, Mar 16, 1995	6.50	6.50	6.25	6.25
756	NASDAQ	VOXX	Wed, Mar 15, 1995	6.50	6.63	6.50	6.63
755	NASDAQ	VOXX	Tue, Mar 14, 1995	6.50	6.63	6.50	6.50
754	NASDAQ	VOXX	Mon, Mar 13, 1995	6.63	6.63	6.50	6.50
753	NASDAQ	VOXX	Fri, Mar 10, 1995	6.63	6.63	6.50	6.50
752	NASDAQ	VOXX	Thu, Mar 9, 1995	6.75	6.75	6.50	6.50
751	NASDAQ	VOXX	Wed, Mar 8, 1995	6.63	6.75	6.63	6.75
750	NASDAQ	VOXX	Tue, Mar 7, 1995	6.75	6.75	6.63	6.63
749	NASDAQ	VOXX	Mon, Mar 6, 1995	6.88	7.00	6.75	7.00
748	NASDAQ	VOXX	Fri, Mar 3, 1995	6.63	6.88	6.63	6.88
747	NASDAQ	VOXX	Thu, Mar 2, 1995	7.00	7.00	6.63	6.63
746	NASDAQ	VOXX	Wed, Mar 1, 1995	7.00	7.00	6.88	6.88
745	NASDAQ	VOXX	Tue, Feb 28, 1995	6.88	7.13	6.88	7.13
744	NASDAQ	VOXX	Mon, Feb 27, 1995	6.88	6.88	6.75	6.75
743	NASDAQ	VOXX	Fri, Feb 24, 1995	7.00	7.00	6.75	6.88
742	NASDAQ	VOXX	Thu, Feb 23, 1995	6.88	7.00	6.88	6.88
741	NASDAQ	VOXX	Wed, Feb 22, 1995	7.13	7.13	6.88	6.88
740	NASDAQ	VOXX	Tue, Feb 21, 1995	7.00	7.13	7.00	7.00
739	NASDAQ	VOXX	Fri, Feb 17, 1995	6.88	7.13	6.88	6.88
738	NASDAQ	VOXX	Thu, Feb 16, 1995	7.00	7.00	6.88	6.88
737	NASDAQ	VOXX	Wed, Feb 15, 1995	6.63	7.00	6.63	7.00
736	NASDAQ	VOXX	Tue, Feb 14, 1995	7.00	7.00	6.63	6.75
735	NASDAQ	VOXX	Mon, Feb 13, 1995	7.25	7.25	7.00	7.25
734	NASDAQ	VOXX	Fri, Feb 10, 1995	6.88	7.25	6.88	7.25
733	NASDAQ	VOXX	Thu, Feb 9, 1995	6.88	6.88	6.75	6.88
732	NASDAQ	VOXX	Wed, Feb 8, 1995	7.00	7.00	6.75	6.75
731	NASDAQ	VOXX	Tue, Feb 7, 1995	6.75	7.00	6.63	7.00
730	NASDAQ	VOXX	Mon, Feb 6, 1995	7.00	7.13	6.88	7.00
729	NASDAQ	VOXX	Fri, Feb 3, 1995	7.25	7.25	7.00	7.00
728	NASDAQ	VOXX	Thu, Feb 2, 1995	7.50	7.50	7.13	7.13
727	NASDAQ	VOXX	Wed, Feb 1, 1995	7.25	7.50	7.25	7.50
726	NASDAQ	VOXX	Tue, Jan 31, 1995	7.38	7.38	7.25	7.25
725	NASDAQ	VOXX	Mon, Jan 30, 1995	7.25	7.38	7.25	7.25
724	NASDAQ	VOXX	Fri, Jan 27, 1995	7.25	7.38	7.25	7.38
723	NASDAQ	VOXX	Thu, Jan 26, 1995	7.25	7.38	7.25	7.25
722	NASDAQ	VOXX	Wed, Jan 25, 1995	7.38	7.38	7.25	7.25
721	NASDAQ	VOXX	Tue, Jan 24, 1995	7.63	7.63	7.38	7.38
720	NASDAQ	VOXX	Mon, Jan 23, 1995	7.88	7.88	7.75	7.75
719	NASDAQ	VOXX	Fri, Jan 20, 1995	8.13	8.13	7.88	7.88
718	NASDAQ	VOXX	Thu, Jan 19, 1995	7.38	8.13	7.38	8.00
717	NASDAQ	VOXX	Wed, Jan 18, 1995	7.38	7.50	7.25	7.25
716	NASDAQ	VOXX	Tue, Jan 17, 1995	7.50	7.50	7.38	7.38
715	NASDAQ	VOXX	Mon, Jan 16, 1995	7.75	7.88	7.63	7.63
714	NASDAQ	VOXX	Fri, Jan 13, 1995	7.88	7.88	7.75	7.88
713	NASDAQ	VOXX	Thu, Jan 12, 1995	7.88	7.88	7.75	7.88
712	NASDAQ	VOXX	Wed, Jan 11, 1995	7.63	7.88	7.63	7.75
711	NASDAQ	VOXX	Tue, Jan 10, 1995	7.88	7.88	7.63	7.63
710	NASDAQ	VOXX	Mon, Jan 9, 1995	7.75	7.75	7.75	7.75
709	NASDAQ	VOXX	Fri, Jan 6, 1995	8.00	8.00	7.75	7.88
708	NASDAQ	VOXX	Thu, Jan 5, 1995	7.88	8.13	7.88	8.00
707	NASDAQ	VOXX	Wed, Jan 4, 1995	8.00	8.00	7.75	7.88
706	NASDAQ	VOXX	Tue, Jan 3, 1995	7.88	8.00	7.88	7.88
705	NASDAQ	VOXX	Fri, Dec 30, 1994	8.50	8.50	7.75	7.75
704	NASDAQ	VOXX	Thu, Dec 29, 1994	7.50	8.50	7.50	8.38
703	NASDAQ	VOXX	Wed, Dec 28, 1994	7.25	7.50	7.13	7.50
702	NASDAQ	VOXX	Tue, Dec 27, 1994	7.25	7.38	7.13	7.25
701	NASDAQ	VOXX	Fri, Dec 23, 1994	6.50	7.25	6.50	7.25
700	NASDAQ	VOXX	Thu, Dec 22, 1994	6.63	6.63	6.38	6.38
699	NASDAQ	VOXX	Wed, Dec 21, 1994	6.50	6.75	6.50	6.63
698	NASDAQ	VOXX	Tue, Dec 20, 1994	6.50	6.63	6.38	6.63
697	NASDAQ	VOXX	Mon, Dec 19, 1994	6.63	6.63	6.50	6.63
696	NASDAQ	VOXX	Fri, Dec 16, 1994	6.75	6.75	6.50	6.63
695	NASDAQ	VOXX	Thu, Dec 15, 1994	6.88	6.88	6.63	6.75
694	NASDAQ	VOXX	Wed, Dec 14, 1994	6.75	6.88	6.75	6.88
693	NASDAQ	VOXX	Tue, Dec 13, 1994	6.88	7.00	6.75	6.75
692	NASDAQ	VOXX	Mon, Dec 12, 1994	6.50	7.00	6.50	6.88
691	NASDAQ	VOXX	Fri, Dec 9, 1994	6.50	6.63	6.38	6.63
690	NASDAQ	VOXX	Thu, Dec 8, 1994	6.75	6.75	6.50	6.50
689	NASDAQ	VOXX	Wed, Dec 7, 1994	6.63	7.00	6.50	6.75
688	NASDAQ	VOXX	Tue, Dec 6, 1994	6.75	6.88	6.75	6.75
687	NASDAQ	VOXX	Mon, Dec 5, 1994	7.00	7.00	6.88	7.00
686	NASDAQ	VOXX	Fri, Dec 2, 1994	7.00	7.00	6.75	6.88
685	NASDAQ	VOXX	Thu, Dec 1, 1994	7.00	7.13	6.75	6.88
684	NASDAQ	VOXX	Wed, Nov 30, 1994	7.25	7.25	7.00	7.13
683	NASDAQ	VOXX	Tue, Nov 29, 1994	7.25	7.38	7.25	7.38
682	NASDAQ	VOXX	Mon, Nov 28, 1994	7.25	7.38	7.25	7.25
681	NASDAQ	VOXX	Fri, Nov 25, 1994	7.00	7.13	6.88	7.13
680	NASDAQ	VOXX	Wed, Nov 23, 1994	7.00	7.00	6.75	6.88
679	NASDAQ	VOXX	Tue, Nov 22, 1994	7.00	7.00	6.88	6.88
678	NASDAQ	VOXX	Mon, Nov 21, 1994	7.25	7.25	7.00	7.00
677	NASDAQ	VOXX	Fri, Nov 18, 1994	7.25	7.25	7.00	7.13
676	NASDAQ	VOXX	Thu, Nov 17, 1994	7.38	7.38	7.13	7.25
675	NASDAQ	VOXX	Wed, Nov 16, 1994	7.50	7.63	7.25	7.25
674	NASDAQ	VOXX	Tue, Nov 15, 1994	7.25	7.50	7.25	7.38
673	NASDAQ	VOXX	Mon, Nov 14, 1994	7.38	7.38	7.25	7.25
672	NASDAQ	VOXX	Fri, Nov 11, 1994	7.38	7.38	7.25	7.38
671	NASDAQ	VOXX	Thu, Nov 10, 1994	7.50	7.50	7.25	7.25
670	NASDAQ	VOXX	Wed, Nov 9, 1994	7.38	7.38	7.13	7.38
669	NASDAQ	VOXX	Tue, Nov 8, 1994	7.25	7.38	7.13	7.25
668	NASDAQ	VOXX	Mon, Nov 7, 1994	7.38	7.38	7.25	7.38
667	NASDAQ	VOXX	Fri, Nov 4, 1994	7.63	7.63	7.38	7.38
666	NASDAQ	VOXX	Thu, Nov 3, 1994	7.50	7.75	7.38	7.63
665	NASDAQ	VOXX	Wed, Nov 2, 1994	7.50	7.50	7.25	7.38
664	NASDAQ	VOXX	Tue, Nov 1, 1994	7.50	7.63	7.50	7.63
663	NASDAQ	VOXX	Mon, Oct 31, 1994	7.88	7.88	7.63	7.63
662	NASDAQ	VOXX	Fri, Oct 28, 1994	7.88	7.88	7.75	7.88
661	NASDAQ	VOXX	Thu, Oct 27, 1994	7.63	7.88	7.63	7.88
660	NASDAQ	VOXX	Wed, Oct 26, 1994	7.63	7.75	7.50	7.63
659	NASDAQ	VOXX	Tue, Oct 25, 1994	7.50	7.88	7.38	7.63
658	NASDAQ	VOXX	Mon, Oct 24, 1994	7.25	7.88	7.25	7.63
657	NASDAQ	VOXX	Fri, Oct 21, 1994	7.38	7.50	7.13	7.25
656	NASDAQ	VOXX	Thu, Oct 20, 1994	7.50	7.50	7.38	7.50
655	NASDAQ	VOXX	Wed, Oct 19, 1994	7.13	7.50	7.13	7.38
654	NASDAQ	VOXX	Tue, Oct 18, 1994	7.13	7.13	7.00	7.00
653	NASDAQ	VOXX	Mon, Oct 17, 1994	7.25	7.25	7.00	7.25
652	NASDAQ	VOXX	Fri, Oct 14, 1994	7.50	7.63	7.13	7.38
651	NASDAQ	VOXX	Thu, Oct 13, 1994	7.75	7.75	7.63	7.63
650	NASDAQ	VOXX	Wed, Oct 12, 1994	7.63	7.63	7.50	7.63
649	NASDAQ	VOXX	Tue, Oct 11, 1994	7.75	7.75	7.63	7.63
648	NASDAQ	VOXX	Mon, Oct 10, 1994	8.00	8.13	7.75	7.75
647	NASDAQ	VOXX	Fri, Oct 7, 1994	7.75	8.13	7.75	8.13
646	NASDAQ	VOXX	Thu, Oct 6, 1994	7.75	7.88	7.50	7.88
645	NASDAQ	VOXX	Wed, Oct 5, 1994	7.63	7.75	7.50	7.75
644	NASDAQ	VOXX	Tue, Oct 4, 1994	8.13	8.13	7.38	7.75
643	NASDAQ	VOXX	Mon, Oct 3, 1994	8.38	8.38	8.38	8.38
642	NASDAQ	VOXX	Fri, Sep 30, 1994	8.63	8.63	8.38	8.38
641	NASDAQ	VOXX	Thu, Sep 29, 1994	8.50	8.63	8.50	8.50
640	NASDAQ	VOXX	Wed, Sep 28, 1994	8.88	8.88	8.50	8.50
639	NASDAQ	VOXX	Tue, Sep 27, 1994	8.88	8.88	8.75	8.75
638	NASDAQ	VOXX	Mon, Sep 26, 1994	8.88	9.00	8.75	8.88
637	NASDAQ	VOXX	Fri, Sep 23, 1994	8.63	8.88	8.63	8.88
636	NASDAQ	VOXX	Thu, Sep 22, 1994	8.88	9.00	8.75	8.75
635	NASDAQ	VOXX	Wed, Sep 21, 1994	8.75	8.88	8.75	8.88
634	NASDAQ	VOXX	Tue, Sep 20, 1994	9.00	9.00	8.75	8.75
633	NASDAQ	VOXX	Mon, Sep 19, 1994	8.50	8.88	8.50	8.88
632	NASDAQ	VOXX	Fri, Sep 16, 1994	8.50	8.63	8.38	8.50
631	NASDAQ	VOXX	Thu, Sep 15, 1994	8.63	8.75	8.38	8.50
630	NASDAQ	VOXX	Wed, Sep 14, 1994	9.13	9.13	8.50	8.63
629	NASDAQ	VOXX	Tue, Sep 13, 1994	9.00	9.25	8.88	9.00
628	NASDAQ	VOXX	Mon, Sep 12, 1994	9.00	9.13	8.88	8.88
627	NASDAQ	VOXX	Fri, Sep 9, 1994	9.13	9.25	9.00	9.25
626	NASDAQ	VOXX	Thu, Sep 8, 1994	9.00	9.25	9.00	9.25
625	NASDAQ	VOXX	Wed, Sep 7, 1994	9.25	9.25	8.88	9.13
624	NASDAQ	VOXX	Tue, Sep 6, 1994	9.38	9.38	9.13	9.13
623	NASDAQ	VOXX	Fri, Sep 2, 1994	9.25	9.38	9.13	9.38
622	NASDAQ	VOXX	Thu, Sep 1, 1994	9.25	9.25	8.88	9.25
621	NASDAQ	VOXX	Wed, Aug 31, 1994	8.63	9.38	8.50	9.25
620	NASDAQ	VOXX	Tue, Aug 30, 1994	8.50	8.50	8.38	8.50
619	NASDAQ	VOXX	Mon, Aug 29, 1994	8.13	8.25	8.00	8.25
618	NASDAQ	VOXX	Fri, Aug 26, 1994	8.13	8.13	7.88	8.00
617	NASDAQ	VOXX	Thu, Aug 25, 1994	8.25	8.25	7.88	8.00
616	NASDAQ	VOXX	Wed, Aug 24, 1994	8.13	8.13	8.00	8.13
615	NASDAQ	VOXX	Tue, Aug 23, 1994	8.13	8.13	8.00	8.00
614	NASDAQ	VOXX	Mon, Aug 22, 1994	8.00	8.00	7.88	8.00
613	NASDAQ	VOXX	Fri, Aug 19, 1994	8.00	8.00	7.88	8.00
612	NASDAQ	VOXX	Thu, Aug 18, 1994	8.13	8.13	7.88	8.00
611	NASDAQ	VOXX	Wed, Aug 17, 1994	8.25	8.25	8.13	8.25
610	NASDAQ	VOXX	Tue, Aug 16, 1994	8.13	8.25	8.00	8.25
609	NASDAQ	VOXX	Mon, Aug 15, 1994	8.38	8.50	8.13	8.13
608	NASDAQ	VOXX	Fri, Aug 12, 1994	7.75	8.38	7.75	8.25
607	NASDAQ	VOXX	Thu, Aug 11, 1994	7.38	7.75	7.38	7.63
606	NASDAQ	VOXX	Wed, Aug 10, 1994	7.63	7.63	7.38	7.50
605	NASDAQ	VOXX	Tue, Aug 9, 1994	7.50	7.63	7.38	7.63
604	NASDAQ	VOXX	Mon, Aug 8, 1994	7.25	7.50	7.25	7.50
603	NASDAQ	VOXX	Fri, Aug 5, 1994	7.38	7.50	7.25	7.25
602	NASDAQ	VOXX	Thu, Aug 4, 1994	7.13	7.38	7.00	7.38
601	NASDAQ	VOXX	Wed, Aug 3, 1994	7.00	7.25	7.00	7.13
600	NASDAQ	VOXX	Tue, Aug 2, 1994	7.38	7.38	7.13	7.13
599	NASDAQ	VOXX	Mon, Aug 1, 1994	7.38	7.50	7.25	7.25
598	NASDAQ	VOXX	Fri, Jul 29, 1994	7.50	7.50	7.13	7.25
597	NASDAQ	VOXX	Thu, Jul 28, 1994	6.75	7.50	6.75	7.50
596	NASDAQ	VOXX	Wed, Jul 27, 1994	6.50	6.50	6.25	6.50
595	NASDAQ	VOXX	Tue, Jul 26, 1994	6.63	6.63	6.50	6.63
594	NASDAQ	VOXX	Mon, Jul 25, 1994	6.63	6.63	6.63	6.63
593	NASDAQ	VOXX	Fri, Jul 22, 1994	6.75	6.88	6.75	6.88
592	NASDAQ	VOXX	Thu, Jul 21, 1994	7.00	7.00	6.75	6.88
591	NASDAQ	VOXX	Wed, Jul 20, 1994	7.00	7.00	6.88	6.88
590	NASDAQ	VOXX	Tue, Jul 19, 1994	7.00	7.00	6.88	7.00
589	NASDAQ	VOXX	Mon, Jul 18, 1994	6.88	7.00	6.88	7.00
588	NASDAQ	VOXX	Fri, Jul 15, 1994	6.88	6.88	6.75	6.88
587	NASDAQ	VOXX	Thu, Jul 14, 1994	7.00	7.00	6.75	6.88
586	NASDAQ	VOXX	Wed, Jul 13, 1994	6.88	7.00	6.88	7.00
585	NASDAQ	VOXX	Tue, Jul 12, 1994	7.13	7.13	6.88	7.00
584	NASDAQ	VOXX	Mon, Jul 11, 1994	7.38	7.38	7.00	7.13
583	NASDAQ	VOXX	Fri, Jul 8, 1994	7.25	7.38	7.25	7.38
582	NASDAQ	VOXX	Thu, Jul 7, 1994	7.13	7.25	7.00	7.25
581	NASDAQ	VOXX	Wed, Jul 6, 1994	7.00	7.13	6.88	7.13
580	NASDAQ	VOXX	Tue, Jul 5, 1994	7.00	7.00	6.75	7.00
579	NASDAQ	VOXX	Fri, Jul 1, 1994	6.88	7.00	6.88	7.00
578	NASDAQ	VOXX	Thu, Jun 30, 1994	6.50	7.00	6.50	6.88
577	NASDAQ	VOXX	Wed, Jun 29, 1994	6.38	6.63	6.25	6.50
576	NASDAQ	VOXX	Tue, Jun 28, 1994	6.88	6.88	6.38	6.50
575	NASDAQ	VOXX	Mon, Jun 27, 1994	7.00	7.00	6.88	6.88
574	NASDAQ	VOXX	Fri, Jun 24, 1994	7.13	7.38	6.88	7.13
573	NASDAQ	VOXX	Thu, Jun 23, 1994	7.63	7.63	7.38	7.38
572	NASDAQ	VOXX	Wed, Jun 22, 1994	7.75	7.75	7.38	7.50
571	NASDAQ	VOXX	Tue, Jun 21, 1994	7.88	7.88	7.50	7.50
570	NASDAQ	VOXX	Mon, Jun 20, 1994	7.75	7.75	7.75	7.75
569	NASDAQ	VOXX	Fri, Jun 17, 1994	7.88	7.88	7.75	7.75
568	NASDAQ	VOXX	Thu, Jun 16, 1994	8.00	8.13	8.00	8.00
567	NASDAQ	VOXX	Wed, Jun 15, 1994	7.63	8.00	7.63	8.00
566	NASDAQ	VOXX	Tue, Jun 14, 1994	7.50	7.50	7.50	7.50
565	NASDAQ	VOXX	Mon, Jun 13, 1994	7.75	7.75	7.25	7.63
564	NASDAQ	VOXX	Fri, Jun 10, 1994	7.75	7.88	7.63	7.75
563	NASDAQ	VOXX	Thu, Jun 9, 1994	7.88	8.00	7.75	7.88
562	NASDAQ	VOXX	Wed, Jun 8, 1994	8.13	8.13	7.88	7.88
561	NASDAQ	VOXX	Tue, Jun 7, 1994	8.13	8.38	8.00	8.00
560	NASDAQ	VOXX	Mon, Jun 6, 1994	9.00	9.00	7.63	8.00
559	NASDAQ	VOXX	Fri, Jun 3, 1994	11.38	11.38	8.75	9.00
558	NASDAQ	VOXX	Thu, Jun 2, 1994	12.50	12.50	12.25	12.38
557	NASDAQ	VOXX	Wed, Jun 1, 1994	12.75	12.75	12.50	12.50
556	NASDAQ	VOXX	Tue, May 31, 1994	13.50	13.50	12.50	13.00
555	NASDAQ	VOXX	Fri, May 27, 1994	13.25	13.50	13.25	13.50
554	NASDAQ	VOXX	Thu, May 26, 1994	13.75	13.75	13.63	13.63
553	NASDAQ	VOXX	Wed, May 25, 1994	13.75	13.75	13.63	13.75
552	NASDAQ	VOXX	Tue, May 24, 1994	13.88	14.00	13.75	13.75
551	NASDAQ	VOXX	Mon, May 23, 1994	13.63	13.88	13.63	13.88
550	NASDAQ	VOXX	Fri, May 20, 1994	13.75	13.88	13.75	13.75
549	NASDAQ	VOXX	Thu, May 19, 1994	14.00	14.00	13.63	13.88
548	NASDAQ	VOXX	Wed, May 18, 1994	13.75	14.00	13.63	14.00
547	NASDAQ	VOXX	Tue, May 17, 1994	14.00	14.00	13.75	14.00
546	NASDAQ	VOXX	Mon, May 16, 1994	14.50	14.50	14.00	14.00
545	NASDAQ	VOXX	Fri, May 13, 1994	14.75	14.75	14.50	14.63
544	NASDAQ	VOXX	Thu, May 12, 1994	14.75	14.75	14.63	14.63
543	NASDAQ	VOXX	Wed, May 11, 1994	14.50	14.75	14.50	14.63
542	NASDAQ	VOXX	Tue, May 10, 1994	14.50	14.63	14.25	14.25
541	NASDAQ	VOXX	Mon, May 9, 1994	14.88	15.00	14.63	14.63
540	NASDAQ	VOXX	Fri, May 6, 1994	14.75	15.00	14.63	14.75
539	NASDAQ	VOXX	Thu, May 5, 1994	14.75	15.00	14.75	15.00
538	NASDAQ	VOXX	Wed, May 4, 1994	14.88	14.88	14.75	14.75
537	NASDAQ	VOXX	Tue, May 3, 1994	15.00	15.00	14.63	14.75
536	NASDAQ	VOXX	Mon, May 2, 1994	15.00	15.13	14.88	14.88
535	NASDAQ	VOXX	Fri, Apr 29, 1994	14.50	15.00	14.50	15.00
534	NASDAQ	VOXX	Thu, Apr 28, 1994	14.88	14.88	14.38	14.50
533	NASDAQ	VOXX	Tue, Apr 26, 1994	14.88	15.00	14.63	14.75
532	NASDAQ	VOXX	Mon, Apr 25, 1994	15.25	15.25	14.63	14.75
531	NASDAQ	VOXX	Fri, Apr 22, 1994	13.75	15.00	13.63	15.00
530	NASDAQ	VOXX	Thu, Apr 21, 1994	13.00	13.50	12.63	13.50
529	NASDAQ	VOXX	Wed, Apr 20, 1994	13.50	13.50	12.88	13.00
528	NASDAQ	VOXX	Tue, Apr 19, 1994	13.88	14.00	13.50	13.63
527	NASDAQ	VOXX	Mon, Apr 18, 1994	14.38	14.38	13.75	13.88
526	NASDAQ	VOXX	Fri, Apr 15, 1994	14.50	14.50	14.38	14.50
525	NASDAQ	VOXX	Thu, Apr 14, 1994	14.00	14.75	13.88	14.50
524	NASDAQ	VOXX	Wed, Apr 13, 1994	14.13	14.13	13.88	14.00
523	NASDAQ	VOXX	Tue, Apr 12, 1994	14.25	14.25	13.25	13.88
522	NASDAQ	VOXX	Mon, Apr 11, 1994	14.63	14.75	14.38	14.38
521	NASDAQ	VOXX	Fri, Apr 8, 1994	15.50	15.50	14.75	14.88
520	NASDAQ	VOXX	Thu, Apr 7, 1994	15.13	15.50	14.75	15.50
519	NASDAQ	VOXX	Wed, Apr 6, 1994	14.13	15.00	14.13	14.75
518	NASDAQ	VOXX	Tue, Apr 5, 1994	13.00	14.13	12.88	14.13
517	NASDAQ	VOXX	Mon, Apr 4, 1994	12.63	13.13	12.38	12.75
516	NASDAQ	VOXX	Thu, Mar 31, 1994	13.25	13.25	11.88	13.00
515	NASDAQ	VOXX	Wed, Mar 30, 1994	13.63	13.63	13.25	13.25
514	NASDAQ	VOXX	Tue, Mar 29, 1994	13.75	13.75	13.38	13.50
513	NASDAQ	VOXX	Mon, Mar 28, 1994	14.50	14.50	13.63	13.88
512	NASDAQ	VOXX	Fri, Mar 25, 1994	14.25	14.75	14.25	14.63
511	NASDAQ	VOXX	Thu, Mar 24, 1994	14.50	14.50	14.25	14.38
510	NASDAQ	VOXX	Wed, Mar 23, 1994	14.75	14.75	14.38	14.50
509	NASDAQ	VOXX	Tue, Mar 22, 1994	15.00	15.00	14.75	14.88
508	NASDAQ	VOXX	Mon, Mar 21, 1994	15.25	15.25	15.00	15.13
507	NASDAQ	VOXX	Fri, Mar 18, 1994	14.63	15.38	14.63	15.38
506	NASDAQ	VOXX	Thu, Mar 17, 1994	14.63	14.63	14.50	14.50
505	NASDAQ	VOXX	Wed, Mar 16, 1994	14.75	14.75	14.50	14.63
504	NASDAQ	VOXX	Tue, Mar 15, 1994	14.75	14.75	14.63	14.63
503	NASDAQ	VOXX	Mon, Mar 14, 1994	14.88	14.88	14.50	14.63
502	NASDAQ	VOXX	Fri, Mar 11, 1994	14.75	14.88	14.50	14.75
501	NASDAQ	VOXX	Thu, Mar 10, 1994	14.88	15.00	14.63	14.63
500	NASDAQ	VOXX	Wed, Mar 9, 1994	14.88	15.00	14.88	14.88
499	NASDAQ	VOXX	Tue, Mar 8, 1994	15.13	15.13	14.88	15.00
498	NASDAQ	VOXX	Mon, Mar 7, 1994	15.38	15.38	15.13	15.25
497	NASDAQ	VOXX	Fri, Mar 4, 1994	15.50	15.50	15.25	15.50
496	NASDAQ	VOXX	Thu, Mar 3, 1994	14.88	16.00	14.88	15.63
495	NASDAQ	VOXX	Wed, Mar 2, 1994	15.50	15.50	14.75	14.75
494	NASDAQ	VOXX	Tue, Mar 1, 1994	15.63	15.75	15.50	15.63
493	NASDAQ	VOXX	Mon, Feb 28, 1994	15.88	15.88	15.38	15.38
492	NASDAQ	VOXX	Fri, Feb 25, 1994	16.00	16.13	15.88	16.00
491	NASDAQ	VOXX	Thu, Feb 24, 1994	16.25	16.38	16.00	16.13
490	NASDAQ	VOXX	Wed, Feb 23, 1994	16.38	16.63	16.38	16.38
489	NASDAQ	VOXX	Tue, Feb 22, 1994	16.50	16.63	16.38	16.63
488	NASDAQ	VOXX	Fri, Feb 18, 1994	16.13	16.50	16.00	16.25
487	NASDAQ	VOXX	Thu, Feb 17, 1994	16.00	16.25	15.88	16.25
486	NASDAQ	VOXX	Wed, Feb 16, 1994	15.75	16.25	15.63	16.00
485	NASDAQ	VOXX	Tue, Feb 15, 1994	16.50	16.50	15.38	15.63
484	NASDAQ	VOXX	Mon, Feb 14, 1994	16.25	16.63	15.88	16.50
483	NASDAQ	VOXX	Fri, Feb 11, 1994	15.50	16.25	15.50	16.25
482	NASDAQ	VOXX	Thu, Feb 10, 1994	15.13	15.50	15.13	15.50
481	NASDAQ	VOXX	Wed, Feb 9, 1994	15.38	15.38	15.13	15.38
480	NASDAQ	VOXX	Tue, Feb 8, 1994	15.25	15.25	15.00	15.25
479	NASDAQ	VOXX	Mon, Feb 7, 1994	14.50	15.25	14.25	15.13
478	NASDAQ	VOXX	Fri, Feb 4, 1994	15.63	15.63	14.75	14.75
477	NASDAQ	VOXX	Thu, Feb 3, 1994	15.63	15.75	15.63	15.63
476	NASDAQ	VOXX	Wed, Feb 2, 1994	15.88	15.88	15.75	15.75
475	NASDAQ	VOXX	Tue, Feb 1, 1994	15.50	15.88	15.38	15.88
474	NASDAQ	VOXX	Mon, Jan 31, 1994	15.63	15.75	15.50	15.63
473	NASDAQ	VOXX	Fri, Jan 28, 1994	16.38	16.50	15.88	16.00
472	NASDAQ	VOXX	Thu, Jan 27, 1994	15.75	16.38	15.50	16.38
471	NASDAQ	VOXX	Wed, Jan 26, 1994	16.25	16.25	15.75	15.88
470	NASDAQ	VOXX	Tue, Jan 25, 1994	16.63	16.75	16.50	16.50
469	NASDAQ	VOXX	Mon, Jan 24, 1994	17.63	17.88	16.63	16.88
468	NASDAQ	VOXX	Fri, Jan 21, 1994	17.75	18.38	17.75	18.13
467	NASDAQ	VOXX	Thu, Jan 20, 1994	17.13	18.00	17.13	17.63
466	NASDAQ	VOXX	Wed, Jan 19, 1994	16.50	17.25	16.50	17.00
465	NASDAQ	VOXX	Tue, Jan 18, 1994	16.63	16.75	16.38	16.63
464	NASDAQ	VOXX	Mon, Jan 17, 1994	16.50	16.75	16.50	16.75
463	NASDAQ	VOXX	Fri, Jan 14, 1994	16.38	16.63	16.13	16.63
462	NASDAQ	VOXX	Thu, Jan 13, 1994	16.50	16.50	16.38	16.50
461	NASDAQ	VOXX	Wed, Jan 12, 1994	16.63	16.63	16.38	16.50
460	NASDAQ	VOXX	Tue, Jan 11, 1994	16.75	16.75	16.38	16.38
459	NASDAQ	VOXX	Mon, Jan 10, 1994	17.00	17.00	16.75	16.88
458	NASDAQ	VOXX	Fri, Jan 7, 1994	17.25	17.50	16.88	17.00
457	NASDAQ	VOXX	Thu, Jan 6, 1994	16.63	17.38	16.63	17.25
456	NASDAQ	VOXX	Wed, Jan 5, 1994	16.88	16.88	16.63	16.75
455	NASDAQ	VOXX	Tue, Jan 4, 1994	16.63	16.88	16.63	16.63
454	NASDAQ	VOXX	Mon, Jan 3, 1994	16.00	16.50	15.88	16.50
453	NASDAQ	VOXX	Fri, Dec 31, 1993	16.00	16.38	15.88	16.25
452	NASDAQ	VOXX	Thu, Dec 30, 1993	16.00	16.00	15.88	16.00
451	NASDAQ	VOXX	Wed, Dec 29, 1993	16.13	16.13	15.75	15.88
450	NASDAQ	VOXX	Tue, Dec 28, 1993	16.00	16.13	16.00	16.00
449	NASDAQ	VOXX	Mon, Dec 27, 1993	16.00	16.13	16.00	16.13
448	NASDAQ	VOXX	Thu, Dec 23, 1993	16.13	16.13	16.13	16.13
447	NASDAQ	VOXX	Wed, Dec 22, 1993	16.38	16.50	16.00	16.00
446	NASDAQ	VOXX	Tue, Dec 21, 1993	16.63	16.63	16.25	16.25
445	NASDAQ	VOXX	Mon, Dec 20, 1993	16.63	16.75	16.50	16.75
444	NASDAQ	VOXX	Fri, Dec 17, 1993	16.25	16.63	16.25	16.50
443	NASDAQ	VOXX	Thu, Dec 16, 1993	16.50	16.63	16.13	16.13
442	NASDAQ	VOXX	Wed, Dec 15, 1993	16.75	16.88	16.50	16.50
441	NASDAQ	VOXX	Tue, Dec 14, 1993	17.00	17.00	16.75	16.75
440	NASDAQ	VOXX	Mon, Dec 13, 1993	17.00	17.13	16.88	17.00
439	NASDAQ	VOXX	Fri, Dec 10, 1993	17.00	17.00	16.88	16.88
438	NASDAQ	VOXX	Thu, Dec 9, 1993	17.00	17.13	16.88	16.88
437	NASDAQ	VOXX	Wed, Dec 8, 1993	16.38	16.88	16.38	16.88
436	NASDAQ	VOXX	Tue, Dec 7, 1993	16.88	17.63	16.13	16.13
435	NASDAQ	VOXX	Mon, Dec 6, 1993	17.00	17.00	16.75	16.75
434	NASDAQ	VOXX	Fri, Dec 3, 1993	17.13	17.38	17.00	17.00
433	NASDAQ	VOXX	Thu, Dec 2, 1993	17.50	17.50	17.00	17.00
432	NASDAQ	VOXX	Wed, Dec 1, 1993	17.25	17.50	17.25	17.25
431	NASDAQ	VOXX	Tue, Nov 30, 1993	17.25	17.38	17.13	17.38
430	NASDAQ	VOXX	Mon, Nov 29, 1993	17.00	17.50	17.00	17.25
429	NASDAQ	VOXX	Fri, Nov 26, 1993	16.63	17.00	16.63	16.88
428	NASDAQ	VOXX	Wed, Nov 24, 1993	16.25	16.75	16.13	16.75
427	NASDAQ	VOXX	Tue, Nov 23, 1993	15.38	16.38	15.38	16.38
426	NASDAQ	VOXX	Mon, Nov 22, 1993	16.38	16.38	15.63	15.63
425	NASDAQ	VOXX	Fri, Nov 19, 1993	16.50	16.50	16.13	16.25
424	NASDAQ	VOXX	Thu, Nov 18, 1993	16.50	16.75	16.50	16.50
423	NASDAQ	VOXX	Wed, Nov 17, 1993	16.88	17.00	16.50	16.63
422	NASDAQ	VOXX	Tue, Nov 16, 1993	17.38	17.38	16.75	16.75
421	NASDAQ	VOXX	Mon, Nov 15, 1993	16.63	17.25	16.63	17.25
420	NASDAQ	VOXX	Fri, Nov 12, 1993	15.88	17.00	15.88	16.75
419	NASDAQ	VOXX	Thu, Nov 11, 1993	15.75	15.88	15.63	15.75
418	NASDAQ	VOXX	Wed, Nov 10, 1993	16.00	16.00	15.63	15.63
417	NASDAQ	VOXX	Tue, Nov 9, 1993	15.88	16.00	15.75	15.88
416	NASDAQ	VOXX	Mon, Nov 8, 1993	15.75	16.00	15.63	15.88
415	NASDAQ	VOXX	Fri, Nov 5, 1993	15.88	16.00	15.38	15.75
414	NASDAQ	VOXX	Thu, Nov 4, 1993	17.00	17.13	16.38	16.38
413	NASDAQ	VOXX	Wed, Nov 3, 1993	17.50	17.75	17.00	17.25
412	NASDAQ	VOXX	Tue, Nov 2, 1993	17.88	18.38	17.63	17.75
411	NASDAQ	VOXX	Mon, Nov 1, 1993	17.63	18.00	17.25	17.88
410	NASDAQ	VOXX	Fri, Oct 29, 1993	16.50	18.00	16.50	17.63
409	NASDAQ	VOXX	Thu, Oct 28, 1993	16.88	17.13	16.88	16.88
408	NASDAQ	VOXX	Wed, Oct 27, 1993	16.88	17.13	16.88	17.00
407	NASDAQ	VOXX	Tue, Oct 26, 1993	17.13	17.13	16.88	17.00
406	NASDAQ	VOXX	Mon, Oct 25, 1993	17.88	17.88	17.25	17.38
405	NASDAQ	VOXX	Fri, Oct 22, 1993	16.75	17.50	16.75	17.50
404	NASDAQ	VOXX	Thu, Oct 21, 1993	15.75	16.88	15.75	16.63
403	NASDAQ	VOXX	Wed, Oct 20, 1993	15.88	16.38	15.50	16.00
402	NASDAQ	VOXX	Tue, Oct 19, 1993	16.00	16.25	15.75	15.75
401	NASDAQ	VOXX	Mon, Oct 18, 1993	16.00	16.38	15.75	16.25
400	NASDAQ	VOXX	Fri, Oct 15, 1993	16.00	17.00	16.00	16.38
399	NASDAQ	VOXX	Thu, Oct 14, 1993	18.25	18.38	14.25	16.00
398	NASDAQ	VOXX	Wed, Oct 13, 1993	17.63	18.00	17.25	17.88
397	NASDAQ	VOXX	Tue, Oct 12, 1993	16.75	17.50	16.75	17.50
396	NASDAQ	VOXX	Mon, Oct 11, 1993	16.75	16.88	16.63	16.75
395	NASDAQ	VOXX	Fri, Oct 8, 1993	16.38	16.75	16.38	16.75
394	NASDAQ	VOXX	Thu, Oct 7, 1993	16.63	17.00	16.25	16.88
393	NASDAQ	VOXX	Wed, Oct 6, 1993	16.75	17.00	16.50	16.50
392	NASDAQ	VOXX	Tue, Oct 5, 1993	17.13	17.25	16.50	16.50
391	NASDAQ	VOXX	Mon, Oct 4, 1993	17.13	17.25	16.50	16.88
390	NASDAQ	VOXX	Fri, Oct 1, 1993	15.50	16.50	15.50	16.38
389	NASDAQ	VOXX	Thu, Sep 30, 1993	16.00	16.00	15.50	15.63
388	NASDAQ	VOXX	Wed, Sep 29, 1993	15.75	15.88	15.50	15.75
387	NASDAQ	VOXX	Tue, Sep 28, 1993	15.75	15.75	15.50	15.63
386	NASDAQ	VOXX	Mon, Sep 27, 1993	15.88	15.88	15.63	15.75
385	NASDAQ	VOXX	Fri, Sep 24, 1993	15.88	16.13	15.75	15.75
384	NASDAQ	VOXX	Thu, Sep 23, 1993	15.50	16.13	15.25	15.75
383	NASDAQ	VOXX	Wed, Sep 22, 1993	14.38	15.50	14.13	15.25
382	NASDAQ	VOXX	Tue, Sep 21, 1993	14.75	14.75	14.00	14.38
381	NASDAQ	VOXX	Mon, Sep 20, 1993	15.00	15.00	14.50	14.75
380	NASDAQ	VOXX	Fri, Sep 17, 1993	15.13	15.13	14.25	14.88
379	NASDAQ	VOXX	Thu, Sep 16, 1993	14.38	15.00	14.38	14.88
378	NASDAQ	VOXX	Wed, Sep 15, 1993	13.88	14.25	13.63	14.25
377	NASDAQ	VOXX	Tue, Sep 14, 1993	13.13	14.13	13.13	13.63
376	NASDAQ	VOXX	Mon, Sep 13, 1993	13.00	13.13	12.88	13.13
375	NASDAQ	VOXX	Fri, Sep 10, 1993	13.00	13.00	12.75	13.00
374	NASDAQ	VOXX	Thu, Sep 9, 1993	12.75	13.00	12.75	13.00
373	NASDAQ	VOXX	Wed, Sep 8, 1993	12.88	12.88	12.50	12.63
372	NASDAQ	VOXX	Tue, Sep 7, 1993	12.75	13.50	12.75	13.00
371	NASDAQ	VOXX	Fri, Sep 3, 1993	12.63	12.75	12.63	12.75
370	NASDAQ	VOXX	Thu, Sep 2, 1993	12.38	12.88	12.38	12.63
369	NASDAQ	VOXX	Wed, Sep 1, 1993	12.38	12.38	12.00	12.25
368	NASDAQ	VOXX	Tue, Aug 31, 1993	12.25	12.88	12.13	12.38
367	NASDAQ	VOXX	Mon, Aug 30, 1993	11.88	12.25	11.88	12.25
366	NASDAQ	VOXX	Fri, Aug 27, 1993	11.13	11.88	11.13	11.75
365	NASDAQ	VOXX	Thu, Aug 26, 1993	11.25	11.75	11.25	11.75
364	NASDAQ	VOXX	Wed, Aug 25, 1993	11.50	11.50	11.25	11.25
363	NASDAQ	VOXX	Tue, Aug 24, 1993	11.88	11.88	11.63	11.75
362	NASDAQ	VOXX	Mon, Aug 23, 1993	12.13	12.13	12.00	12.00
361	NASDAQ	VOXX	Fri, Aug 20, 1993	11.88	12.13	11.88	12.00
360	NASDAQ	VOXX	Thu, Aug 19, 1993	12.25	12.25	11.88	12.13
359	NASDAQ	VOXX	Wed, Aug 18, 1993	11.75	12.13	11.75	12.13
358	NASDAQ	VOXX	Tue, Aug 17, 1993	11.75	11.75	11.50	11.50
357	NASDAQ	VOXX	Mon, Aug 16, 1993	10.50	11.50	10.50	11.50
356	NASDAQ	VOXX	Fri, Aug 13, 1993	10.63	10.75	10.25	10.75
355	NASDAQ	VOXX	Thu, Aug 12, 1993	10.75	10.88	10.63	10.75
354	NASDAQ	VOXX	Wed, Aug 11, 1993	11.88	11.88	11.00	11.00
353	NASDAQ	VOXX	Tue, Aug 10, 1993	12.00	12.13	11.88	11.88
352	NASDAQ	VOXX	Mon, Aug 9, 1993	11.88	12.13	11.75	12.00
351	NASDAQ	VOXX	Fri, Aug 6, 1993	11.63	12.13	11.63	11.88
350	NASDAQ	VOXX	Thu, Aug 5, 1993	11.88	11.88	11.50	11.63
349	NASDAQ	VOXX	Wed, Aug 4, 1993	11.63	11.75	11.63	11.75
348	NASDAQ	VOXX	Tue, Aug 3, 1993	11.88	11.88	11.63	11.63
347	NASDAQ	VOXX	Mon, Aug 2, 1993	11.88	11.88	11.75	11.75
346	NASDAQ	VOXX	Fri, Jul 30, 1993	12.00	12.00	11.63	11.63
345	NASDAQ	VOXX	Thu, Jul 29, 1993	11.63	12.00	11.63	11.88
344	NASDAQ	VOXX	Wed, Jul 28, 1993	11.88	11.88	11.63	11.63
343	NASDAQ	VOXX	Tue, Jul 27, 1993	12.25	12.38	11.88	11.88
342	NASDAQ	VOXX	Mon, Jul 26, 1993	12.38	12.50	12.25	12.38
341	NASDAQ	VOXX	Fri, Jul 23, 1993	12.25	12.38	12.13	12.25
340	NASDAQ	VOXX	Thu, Jul 22, 1993	12.75	12.75	12.38	12.38
339	NASDAQ	VOXX	Wed, Jul 21, 1993	12.13	12.63	12.00	12.63
338	NASDAQ	VOXX	Tue, Jul 20, 1993	11.88	12.00	11.75	12.00
337	NASDAQ	VOXX	Mon, Jul 19, 1993	11.63	11.75	11.50	11.63
336	NASDAQ	VOXX	Fri, Jul 16, 1993	12.00	12.13	11.63	11.63
335	NASDAQ	VOXX	Thu, Jul 15, 1993	11.75	12.38	11.75	12.13
334	NASDAQ	VOXX	Wed, Jul 14, 1993	12.00	12.25	11.88	11.88
333	NASDAQ	VOXX	Tue, Jul 13, 1993	12.50	12.50	12.00	12.00
332	NASDAQ	VOXX	Mon, Jul 12, 1993	12.75	12.75	12.38	12.50
331	NASDAQ	VOXX	Fri, Jul 9, 1993	12.88	13.25	12.75	12.75
330	NASDAQ	VOXX	Thu, Jul 8, 1993	11.88	12.63	11.88	12.63
329	NASDAQ	VOXX	Wed, Jul 7, 1993	12.13	12.13	11.88	12.13
328	NASDAQ	VOXX	Tue, Jul 6, 1993	13.38	13.38	12.38	12.38
327	NASDAQ	VOXX	Fri, Jul 2, 1993	13.25	13.50	13.00	13.38
326	NASDAQ	VOXX	Thu, Jul 1, 1993	13.50	13.75	13.00	13.50
325	NASDAQ	VOXX	Wed, Jun 30, 1993	14.38	14.38	12.38	13.50
324	NASDAQ	VOXX	Tue, Jun 29, 1993	14.00	14.63	13.88	14.63
323	NASDAQ	VOXX	Mon, Jun 28, 1993	13.75	14.00	13.63	14.00
322	NASDAQ	VOXX	Fri, Jun 25, 1993	13.50	14.13	13.50	13.88
321	NASDAQ	VOXX	Thu, Jun 24, 1993	12.75	13.88	12.75	13.38
320	NASDAQ	VOXX	Wed, Jun 23, 1993	13.13	13.25	12.75	12.75
319	NASDAQ	VOXX	Tue, Jun 22, 1993	12.75	13.50	12.75	13.00
318	NASDAQ	VOXX	Mon, Jun 21, 1993	12.13	12.63	12.00	12.63
317	NASDAQ	VOXX	Fri, Jun 18, 1993	12.38	12.38	12.00	12.13
316	NASDAQ	VOXX	Thu, Jun 17, 1993	12.50	12.50	12.25	12.25
315	NASDAQ	VOXX	Wed, Jun 16, 1993	12.13	12.50	12.00	12.50
314	NASDAQ	VOXX	Tue, Jun 15, 1993	11.63	12.00	11.63	12.00
313	NASDAQ	VOXX	Mon, Jun 14, 1993	11.38	11.88	11.38	11.63
312	NASDAQ	VOXX	Fri, Jun 11, 1993	11.75	11.75	11.25	11.38
311	NASDAQ	VOXX	Thu, Jun 10, 1993	11.88	12.00	11.75	11.75
310	NASDAQ	VOXX	Wed, Jun 9, 1993	12.25	12.25	12.00	12.00
309	NASDAQ	VOXX	Tue, Jun 8, 1993	12.25	12.50	12.13	12.25
308	NASDAQ	VOXX	Mon, Jun 7, 1993	12.75	12.88	12.38	12.38
307	NASDAQ	VOXX	Fri, Jun 4, 1993	12.25	12.75	12.25	12.75
306	NASDAQ	VOXX	Thu, Jun 3, 1993	12.38	12.38	11.63	12.13
305	NASDAQ	VOXX	Wed, Jun 2, 1993	12.50	12.63	12.13	12.25
304	NASDAQ	VOXX	Tue, Jun 1, 1993	12.63	13.25	12.50	12.75
303	NASDAQ	VOXX	Fri, May 28, 1993	11.63	12.63	11.63	12.25
302	NASDAQ	VOXX	Thu, May 27, 1993	11.00	11.88	11.00	11.63
301	NASDAQ	VOXX	Wed, May 26, 1993	10.25	11.63	10.25	11.25
300	NASDAQ	VOXX	Tue, May 25, 1993	10.13	10.50	10.13	10.38
299	NASDAQ	VOXX	Mon, May 24, 1993	10.13	10.38	10.13	10.13
298	NASDAQ	VOXX	Fri, May 21, 1993	10.13	10.38	10.13	10.25
297	NASDAQ	VOXX	Thu, May 20, 1993	10.13	10.38	10.13	10.13
296	NASDAQ	VOXX	Wed, May 19, 1993	10.25	10.38	10.13	10.13
295	NASDAQ	VOXX	Tue, May 18, 1993	10.25	10.50	10.25	10.25
294	NASDAQ	VOXX	Mon, May 17, 1993	10.25	10.50	10.00	10.00
293	NASDAQ	VOXX	Fri, May 14, 1993	9.88	10.50	9.75	10.38
292	NASDAQ	VOXX	Thu, May 13, 1993	10.38	10.38	9.50	10.00
291	NASDAQ	VOXX	Wed, May 12, 1993	10.88	10.88	10.25	10.38
290	NASDAQ	VOXX	Tue, May 11, 1993	9.88	10.88	9.88	10.88
289	NASDAQ	VOXX	Mon, May 10, 1993	9.63	9.88	9.38	9.75
288	NASDAQ	VOXX	Fri, May 7, 1993	9.75	9.88	9.38	9.50
287	NASDAQ	VOXX	Thu, May 6, 1993	8.50	9.75	8.50	9.63
286	NASDAQ	VOXX	Wed, May 5, 1993	8.13	8.38	8.00	8.38
285	NASDAQ	VOXX	Tue, May 4, 1993	7.88	8.00	7.88	8.00
284	NASDAQ	VOXX	Mon, May 3, 1993	7.88	8.00	7.88	7.88
283	NASDAQ	VOXX	Fri, Apr 30, 1993	7.88	8.00	7.88	7.88
282	NASDAQ	VOXX	Thu, Apr 29, 1993	7.88	8.00	7.88	7.88
281	NASDAQ	VOXX	Wed, Apr 28, 1993	8.00	8.13	7.88	8.00
280	NASDAQ	VOXX	Tue, Apr 27, 1993	8.00	8.13	7.75	8.13
279	NASDAQ	VOXX	Mon, Apr 26, 1993	8.13	8.25	7.88	8.00
278	NASDAQ	VOXX	Fri, Apr 23, 1993	8.00	8.25	8.00	8.25
277	NASDAQ	VOXX	Thu, Apr 22, 1993	8.50	8.50	8.00	8.00
276	NASDAQ	VOXX	Wed, Apr 21, 1993	8.50	8.50	8.38	8.38
275	NASDAQ	VOXX	Tue, Apr 20, 1993	8.38	8.50	8.25	8.38
274	NASDAQ	VOXX	Mon, Apr 19, 1993	8.25	8.25	8.00	8.25
273	NASDAQ	VOXX	Fri, Apr 16, 1993	8.13	8.25	8.00	8.25
272	NASDAQ	VOXX	Thu, Apr 15, 1993	8.13	8.13	7.88	8.00
271	NASDAQ	VOXX	Wed, Apr 14, 1993	8.13	8.13	7.88	8.13
270	NASDAQ	VOXX	Tue, Apr 13, 1993	8.50	8.50	8.25	8.25
269	NASDAQ	VOXX	Mon, Apr 12, 1993	8.50	8.88	8.25	8.50
268	NASDAQ	VOXX	Thu, Apr 8, 1993	8.88	9.00	8.50	8.63
267	NASDAQ	VOXX	Wed, Apr 7, 1993	7.88	8.88	7.88	8.63
266	NASDAQ	VOXX	Tue, Apr 6, 1993	7.88	7.88	7.75	7.88
265	NASDAQ	VOXX	Mon, Apr 5, 1993	7.75	7.88	7.75	7.75
264	NASDAQ	VOXX	Fri, Apr 2, 1993	8.00	8.13	7.75	7.88
263	NASDAQ	VOXX	Thu, Apr 1, 1993	8.25	8.25	7.88	8.13
262	NASDAQ	VOXX	Wed, Mar 31, 1993	8.38	8.38	8.00	8.25
261	NASDAQ	VOXX	Tue, Mar 30, 1993	8.00	8.38	8.00	8.13
260	NASDAQ	VOXX	Mon, Mar 29, 1993	7.50	7.75	7.50	7.75
259	NASDAQ	VOXX	Fri, Mar 26, 1993	7.50	7.50	7.38	7.38
258	NASDAQ	VOXX	Thu, Mar 25, 1993	7.63	7.63	7.25	7.50
257	NASDAQ	VOXX	Wed, Mar 24, 1993	7.38	7.50	7.38	7.50
256	NASDAQ	VOXX	Tue, Mar 23, 1993	7.50	7.63	7.50	7.50
255	NASDAQ	VOXX	Mon, Mar 22, 1993	7.38	7.50	7.38	7.50
254	NASDAQ	VOXX	Fri, Mar 19, 1993	7.38	7.50	7.38	7.38
253	NASDAQ	VOXX	Thu, Mar 18, 1993	7.13	7.38	7.13	7.38
252	NASDAQ	VOXX	Wed, Mar 17, 1993	7.38	7.38	7.13	7.13
251	NASDAQ	VOXX	Tue, Mar 16, 1993	7.38	7.38	7.25	7.25
250	NASDAQ	VOXX	Mon, Mar 15, 1993	7.50	7.50	7.25	7.25
249	NASDAQ	VOXX	Fri, Mar 12, 1993	7.38	7.50	7.38	7.38
248	NASDAQ	VOXX	Thu, Mar 11, 1993	7.38	7.75	7.38	7.38
247	NASDAQ	VOXX	Wed, Mar 10, 1993	7.50	7.50	7.38	7.38
246	NASDAQ	VOXX	Tue, Mar 9, 1993	7.75	7.88	7.63	7.63
245	NASDAQ	VOXX	Mon, Mar 8, 1993	7.75	7.88	7.75	7.75
244	NASDAQ	VOXX	Fri, Mar 5, 1993	8.00	8.00	7.75	7.75
243	NASDAQ	VOXX	Thu, Mar 4, 1993	8.00	8.13	8.00	8.13
242	NASDAQ	VOXX	Wed, Mar 3, 1993	7.88	8.13	7.88	8.00
241	NASDAQ	VOXX	Tue, Mar 2, 1993	7.88	8.00	7.75	8.00
240	NASDAQ	VOXX	Mon, Mar 1, 1993	7.50	7.88	7.50	7.88
239	NASDAQ	VOXX	Fri, Feb 26, 1993	7.38	7.38	7.25	7.38
238	NASDAQ	VOXX	Thu, Feb 25, 1993	7.25	7.50	7.00	7.25
237	NASDAQ	VOXX	Wed, Feb 24, 1993	7.00	7.13	7.00	7.13
236	NASDAQ	VOXX	Tue, Feb 23, 1993	7.25	7.25	7.00	7.00
235	NASDAQ	VOXX	Mon, Feb 22, 1993	7.38	7.38	7.25	7.25
234	NASDAQ	VOXX	Fri, Feb 19, 1993	7.25	7.38	7.13	7.38
233	NASDAQ	VOXX	Thu, Feb 18, 1993	7.13	7.25	7.00	7.25
232	NASDAQ	VOXX	Wed, Feb 17, 1993	6.88	7.13	6.75	7.13
231	NASDAQ	VOXX	Tue, Feb 16, 1993	7.88	7.88	6.75	7.13
230	NASDAQ	VOXX	Fri, Feb 12, 1993	7.88	8.00	7.88	8.00
229	NASDAQ	VOXX	Thu, Feb 11, 1993	7.63	8.13	7.63	7.88
228	NASDAQ	VOXX	Wed, Feb 10, 1993	7.88	8.00	7.63	7.63
227	NASDAQ	VOXX	Tue, Feb 9, 1993	8.75	8.88	7.75	7.88
226	NASDAQ	VOXX	Mon, Feb 8, 1993	8.50	9.00	8.50	8.63
225	NASDAQ	VOXX	Fri, Feb 5, 1993	8.00	8.50	8.00	8.50
224	NASDAQ	VOXX	Thu, Feb 4, 1993	7.88	8.00	7.50	8.00
223	NASDAQ	VOXX	Wed, Feb 3, 1993	7.75	7.88	7.63	7.88
222	NASDAQ	VOXX	Tue, Feb 2, 1993	7.63	8.00	7.63	8.00
221	NASDAQ	VOXX	Mon, Feb 1, 1993	8.00	8.13	7.38	7.75
220	NASDAQ	VOXX	Fri, Jan 29, 1993	8.50	8.50	8.25	8.25
219	NASDAQ	VOXX	Thu, Jan 28, 1993	8.25	8.50	7.75	8.50
218	NASDAQ	VOXX	Wed, Jan 27, 1993	8.50	8.63	8.00	8.38
217	NASDAQ	VOXX	Tue, Jan 26, 1993	8.63	8.75	8.25	8.50
216	NASDAQ	VOXX	Mon, Jan 25, 1993	8.50	8.75	8.25	8.63
215	NASDAQ	VOXX	Fri, Jan 22, 1993	8.50	8.63	8.25	8.50
214	NASDAQ	VOXX	Thu, Jan 21, 1993	8.63	8.63	8.25	8.63
213	NASDAQ	VOXX	Wed, Jan 20, 1993	8.25	8.75	8.25	8.63
212	NASDAQ	VOXX	Tue, Jan 19, 1993	7.75	8.25	7.75	8.13
211	NASDAQ	VOXX	Mon, Jan 18, 1993	7.13	7.63	7.13	7.63
210	NASDAQ	VOXX	Fri, Jan 15, 1993	7.38	7.50	7.00	7.00
209	NASDAQ	VOXX	Thu, Jan 14, 1993	7.63	7.63	7.38	7.38
208	NASDAQ	VOXX	Wed, Jan 13, 1993	7.75	7.75	7.50	7.75
207	NASDAQ	VOXX	Tue, Jan 12, 1993	7.75	7.88	7.75	7.88
206	NASDAQ	VOXX	Mon, Jan 11, 1993	7.75	7.88	7.63	7.88
205	NASDAQ	VOXX	Fri, Jan 8, 1993	7.63	7.63	7.50	7.63
204	NASDAQ	VOXX	Thu, Jan 7, 1993	7.75	7.75	7.50	7.50
203	NASDAQ	VOXX	Wed, Jan 6, 1993	7.75	7.88	7.63	7.63
202	NASDAQ	VOXX	Tue, Jan 5, 1993	7.75	7.88	7.63	7.88
201	NASDAQ	VOXX	Mon, Jan 4, 1993	7.38	7.88	7.38	7.63
200	NASDAQ	VOXX	Thu, Dec 31, 1992	7.38	7.38	6.88	7.25
199	NASDAQ	VOXX	Wed, Dec 30, 1992	6.75	7.25	6.75	7.25
198	NASDAQ	VOXX	Tue, Dec 29, 1992	7.50	7.50	6.75	7.00
197	NASDAQ	VOXX	Mon, Dec 28, 1992	8.00	8.00	7.50	7.63
196	NASDAQ	VOXX	Thu, Dec 24, 1992	8.13	8.25	7.75	7.75
195	NASDAQ	VOXX	Wed, Dec 23, 1992	8.50	8.50	7.63	8.00
194	NASDAQ	VOXX	Tue, Dec 22, 1992	8.50	8.63	8.38	8.50
193	NASDAQ	VOXX	Mon, Dec 21, 1992	8.25	8.63	8.25	8.50
192	NASDAQ	VOXX	Fri, Dec 18, 1992	8.00	8.25	7.88	8.13
191	NASDAQ	VOXX	Thu, Dec 17, 1992	8.75	8.75	7.75	7.88
190	NASDAQ	VOXX	Wed, Dec 16, 1992	8.38	8.63	8.25	8.63
189	NASDAQ	VOXX	Tue, Dec 15, 1992	7.75	8.63	7.75	8.38
188	NASDAQ	VOXX	Mon, Dec 14, 1992	7.50	8.00	7.38	7.75
187	NASDAQ	VOXX	Fri, Dec 11, 1992	6.75	7.38	6.75	7.00
186	NASDAQ	VOXX	Thu, Dec 10, 1992	6.13	6.75	6.13	6.75
185	NASDAQ	VOXX	Wed, Dec 9, 1992	6.13	6.13	5.88	6.13
184	NASDAQ	VOXX	Tue, Dec 8, 1992	6.00	6.13	6.00	6.00
183	NASDAQ	VOXX	Mon, Dec 7, 1992	6.00	6.13	6.00	6.13
182	NASDAQ	VOXX	Fri, Dec 4, 1992	5.75	6.13	5.75	6.13
181	NASDAQ	VOXX	Thu, Dec 3, 1992	5.88	5.88	5.75	5.75
180	NASDAQ	VOXX	Wed, Dec 2, 1992	5.63	5.88	5.63	5.88
179	NASDAQ	VOXX	Tue, Dec 1, 1992	5.88	5.88	5.63	5.63
178	NASDAQ	VOXX	Mon, Nov 30, 1992	5.75	5.75	5.75	5.75
177	NASDAQ	VOXX	Fri, Nov 27, 1992	5.75	5.75	5.63	5.75
176	NASDAQ	VOXX	Wed, Nov 25, 1992	5.63	5.63	5.63	5.63
175	NASDAQ	VOXX	Tue, Nov 24, 1992	5.75	5.75	5.63	5.63
174	NASDAQ	VOXX	Mon, Nov 23, 1992	5.63	5.75	5.63	5.63
173	NASDAQ	VOXX	Fri, Nov 20, 1992	5.75	5.75	5.63	5.75
172	NASDAQ	VOXX	Thu, Nov 19, 1992	5.88	5.88	5.75	5.88
171	NASDAQ	VOXX	Wed, Nov 18, 1992	5.75	5.88	5.75	5.88
170	NASDAQ	VOXX	Tue, Nov 17, 1992	6.00	6.00	5.75	5.75
169	NASDAQ	VOXX	Mon, Nov 16, 1992	5.63	6.13	5.63	6.00
168	NASDAQ	VOXX	Fri, Nov 13, 1992	5.50	5.63	5.38	5.50
167	NASDAQ	VOXX	Thu, Nov 12, 1992	5.38	5.75	5.13	5.63
166	NASDAQ	VOXX	Wed, Nov 11, 1992	5.13	5.25	4.75	5.25
165	NASDAQ	VOXX	Tue, Nov 10, 1992	5.00	5.13	5.00	5.00
164	NASDAQ	VOXX	Mon, Nov 9, 1992	5.25	5.25	5.13	5.13
163	NASDAQ	VOXX	Fri, Nov 6, 1992	5.38	5.63	5.13	5.13
162	NASDAQ	VOXX	Thu, Nov 5, 1992	5.25	5.63	5.13	5.50
161	NASDAQ	VOXX	Wed, Nov 4, 1992	4.63	5.13	4.63	5.00
160	NASDAQ	VOXX	Tue, Nov 3, 1992	4.63	4.63	4.50	4.63
159	NASDAQ	VOXX	Mon, Nov 2, 1992	4.50	4.63	4.50	4.63
158	NASDAQ	VOXX	Fri, Oct 30, 1992	4.50	4.63	4.38	4.50
157	NASDAQ	VOXX	Thu, Oct 29, 1992	4.38	4.50	4.38	4.50
156	NASDAQ	VOXX	Wed, Oct 28, 1992	4.50	4.50	4.50	4.50
155	NASDAQ	VOXX	Tue, Oct 27, 1992	4.50	4.50	4.38	4.50
154	NASDAQ	VOXX	Mon, Oct 26, 1992	4.50	4.50	4.38	4.38
153	NASDAQ	VOXX	Fri, Oct 23, 1992	4.63	4.63	4.50	4.50
152	NASDAQ	VOXX	Thu, Oct 22, 1992	4.63	4.63	4.50	4.63
151	NASDAQ	VOXX	Wed, Oct 21, 1992	4.50	4.63	4.38	4.63
150	NASDAQ	VOXX	Tue, Oct 20, 1992	4.50	4.63	4.38	4.50
149	NASDAQ	VOXX	Mon, Oct 19, 1992	4.25	4.50	4.25	4.50
148	NASDAQ	VOXX	Fri, Oct 16, 1992	4.25	4.25	4.19	4.25
147	NASDAQ	VOXX	Thu, Oct 15, 1992	4.25	4.25	4.13	4.25
146	NASDAQ	VOXX	Wed, Oct 14, 1992	4.38	4.50	4.25	4.38
145	NASDAQ	VOXX	Tue, Oct 13, 1992	4.13	4.88	4.13	4.50
144	NASDAQ	VOXX	Mon, Oct 12, 1992	3.88	4.00	3.88	4.00
143	NASDAQ	VOXX	Fri, Oct 9, 1992	3.88	3.94	3.75	3.88
142	NASDAQ	VOXX	Thu, Oct 8, 1992	3.88	3.94	3.81	3.81
141	NASDAQ	VOXX	Wed, Oct 7, 1992	3.94	3.94	3.88	3.94
140	NASDAQ	VOXX	Tue, Oct 6, 1992	4.00	4.00	3.75	3.94
139	NASDAQ	VOXX	Mon, Oct 5, 1992	3.81	3.88	3.69	3.81
138	NASDAQ	VOXX	Fri, Oct 2, 1992	4.00	4.00	3.88	4.00
137	NASDAQ	VOXX	Thu, Oct 1, 1992	4.00	4.00	3.88	3.88
136	NASDAQ	VOXX	Wed, Sep 30, 1992	3.94	4.00	3.88	4.00
135	NASDAQ	VOXX	Tue, Sep 29, 1992	3.88	4.00	3.88	3.94
134	NASDAQ	VOXX	Mon, Sep 28, 1992	3.75	3.88	3.75	3.88
133	NASDAQ	VOXX	Fri, Sep 25, 1992	3.63	3.75	3.63	3.75
132	NASDAQ	VOXX	Thu, Sep 24, 1992	3.75	3.75	3.63	3.63
131	NASDAQ	VOXX	Wed, Sep 23, 1992	3.88	3.88	3.75	3.75
130	NASDAQ	VOXX	Tue, Sep 22, 1992	3.63	3.88	3.63	3.88
129	NASDAQ	VOXX	Mon, Sep 21, 1992	3.50	3.63	3.50	3.63
128	NASDAQ	VOXX	Fri, Sep 18, 1992	3.38	3.63	3.38	3.63
127	NASDAQ	VOXX	Thu, Sep 17, 1992	3.38	3.50	3.38	3.50
126	NASDAQ	VOXX	Wed, Sep 16, 1992	3.63	3.63	3.38	3.38
125	NASDAQ	VOXX	Tue, Sep 15, 1992	3.50	3.50	3.50	3.50
124	NASDAQ	VOXX	Mon, Sep 14, 1992	3.38	3.50	3.38	3.50
123	NASDAQ	VOXX	Fri, Sep 11, 1992	3.25	3.50	3.25	3.50
122	NASDAQ	VOXX	Thu, Sep 10, 1992	3.38	3.38	3.38	3.38
121	NASDAQ	VOXX	Wed, Sep 9, 1992	3.50	3.50	3.50	3.50
120	NASDAQ	VOXX	Tue, Sep 8, 1992	3.50	3.50	3.50	3.50
119	NASDAQ	VOXX	Fri, Sep 4, 1992	3.63	3.63	3.63	3.63
118	NASDAQ	VOXX	Thu, Sep 3, 1992	3.63	3.75	3.50	3.50
117	NASDAQ	VOXX	Wed, Sep 2, 1992	3.50	3.50	3.50	3.50
116	NASDAQ	VOXX	Tue, Sep 1, 1992	3.50	3.50	3.38	3.38
115	NASDAQ	VOXX	Mon, Aug 31, 1992	3.38	3.63	3.38	3.50
114	NASDAQ	VOXX	Fri, Aug 28, 1992	3.63	3.63	3.50	3.50
113	NASDAQ	VOXX	Thu, Aug 27, 1992	3.50	3.50	3.38	3.50
112	NASDAQ	VOXX	Wed, Aug 26, 1992	3.38	3.50	3.38	3.38
111	NASDAQ	VOXX	Tue, Aug 25, 1992	3.38	3.38	3.38	3.38
110	NASDAQ	VOXX	Mon, Aug 24, 1992	3.38	3.50	3.38	3.38
109	NASDAQ	VOXX	Fri, Aug 21, 1992	3.50	3.50	3.38	3.38
108	NASDAQ	VOXX	Thu, Aug 20, 1992	3.50	3.50	3.50	3.50
107	NASDAQ	VOXX	Wed, Aug 19, 1992	3.50	3.50	3.50	3.50
106	NASDAQ	VOXX	Tue, Aug 18, 1992	3.50	3.50	3.50	3.50
105	NASDAQ	VOXX	Mon, Aug 17, 1992	3.50	3.50	3.50	3.50
104	NASDAQ	VOXX	Fri, Aug 14, 1992	3.50	3.63	3.50	3.63
103	NASDAQ	VOXX	Thu, Aug 13, 1992	3.50	3.50	3.50	3.50
102	NASDAQ	VOXX	Wed, Aug 12, 1992	3.50	3.50	3.50	3.50
101	NASDAQ	VOXX	Tue, Aug 11, 1992	3.50	3.63	3.50	3.63
100	NASDAQ	VOXX	Mon, Aug 10, 1992	3.50	3.50	3.50	3.50
99	NASDAQ	VOXX	Fri, Aug 7, 1992	3.63	3.63	3.63	3.63
98	NASDAQ	VOXX	Thu, Aug 6, 1992	3.63	3.63	3.63	3.63
97	NASDAQ	VOXX	Wed, Aug 5, 1992	3.75	3.75	3.63	3.63
96	NASDAQ	VOXX	Tue, Aug 4, 1992	3.88	3.88	3.88	3.88
95	NASDAQ	VOXX	Mon, Aug 3, 1992	3.88	3.88	3.75	3.75
94	NASDAQ	VOXX	Fri, Jul 31, 1992	3.75	3.88	3.75	3.75
93	NASDAQ	VOXX	Thu, Jul 30, 1992	3.88	3.88	3.75	3.75
92	NASDAQ	VOXX	Wed, Jul 29, 1992	3.88	3.88	3.75	3.88
91	NASDAQ	VOXX	Tue, Jul 28, 1992	3.88	3.88	3.75	3.88
90	NASDAQ	VOXX	Mon, Jul 27, 1992	3.88	4.00	3.75	4.00
89	NASDAQ	VOXX	Fri, Jul 24, 1992	3.88	3.88	3.75	3.88
88	NASDAQ	VOXX	Thu, Jul 23, 1992	3.75	3.88	3.63	3.75
87	NASDAQ	VOXX	Wed, Jul 22, 1992	3.88	3.88	3.75	3.75
86	NASDAQ	VOXX	Tue, Jul 21, 1992	3.63	3.88	3.63	3.88
85	NASDAQ	VOXX	Mon, Jul 20, 1992	3.63	3.75	3.50	3.75
84	NASDAQ	VOXX	Fri, Jul 17, 1992	3.88	3.88	3.63	3.88
83	NASDAQ	VOXX	Thu, Jul 16, 1992	3.88	3.88	3.75	3.75
82	NASDAQ	VOXX	Wed, Jul 15, 1992	3.88	3.88	3.75	3.88
81	NASDAQ	VOXX	Tue, Jul 14, 1992	3.88	3.88	3.75	3.75
80	NASDAQ	VOXX	Mon, Jul 13, 1992	3.88	3.88	3.75	3.88
79	NASDAQ	VOXX	Fri, Jul 10, 1992	3.88	3.88	3.75	3.75
78	NASDAQ	VOXX	Thu, Jul 9, 1992	4.00	4.13	3.75	3.75
77	NASDAQ	VOXX	Wed, Jul 8, 1992	3.38	3.75	3.38	3.63
76	NASDAQ	VOXX	Tue, Jul 7, 1992	3.38	3.50	3.38	3.38
75	NASDAQ	VOXX	Mon, Jul 6, 1992	3.25	3.38	3.13	3.25
74	NASDAQ	VOXX	Thu, Jul 2, 1992	3.38	3.38	3.25	3.38
73	NASDAQ	VOXX	Wed, Jul 1, 1992	3.13	3.25	3.13	3.13
72	NASDAQ	VOXX	Tue, Jun 30, 1992	3.25	3.25	3.25	3.25
71	NASDAQ	VOXX	Mon, Jun 29, 1992	3.38	3.50	3.38	3.38
70	NASDAQ	VOXX	Fri, Jun 26, 1992	3.25	3.25	3.25	3.25
69	NASDAQ	VOXX	Thu, Jun 25, 1992	3.00	3.25	3.00	3.25
68	NASDAQ	VOXX	Wed, Jun 24, 1992	2.88	3.00	2.88	3.00
67	NASDAQ	VOXX	Mon, Jun 22, 1992	2.88	3.00	2.75	2.88
66	NASDAQ	VOXX	Fri, Jun 19, 1992	2.75	2.88	2.75	2.88
65	NASDAQ	VOXX	Thu, Jun 18, 1992	2.75	2.75	2.63	2.63
64	NASDAQ	VOXX	Wed, Jun 17, 1992	3.00	3.00	2.75	2.75
63	NASDAQ	VOXX	Tue, Jun 16, 1992	3.00	3.13	3.00	3.13
62	NASDAQ	VOXX	Mon, Jun 15, 1992	3.13	3.13	3.00	3.00
61	NASDAQ	VOXX	Fri, Jun 12, 1992	3.25	3.25	3.25	3.25
60	NASDAQ	VOXX	Thu, Jun 11, 1992	3.38	3.38	3.25	3.25
59	NASDAQ	VOXX	Wed, Jun 10, 1992	3.50	3.50	3.38	3.38
58	NASDAQ	VOXX	Tue, Jun 9, 1992	3.50	3.50	3.38	3.50
57	NASDAQ	VOXX	Mon, Jun 8, 1992	3.50	3.63	3.50	3.63
56	NASDAQ	VOXX	Fri, Jun 5, 1992	3.63	3.63	3.63	3.63
55	NASDAQ	VOXX	Thu, Jun 4, 1992	3.38	3.63	3.38	3.63
54	NASDAQ	VOXX	Wed, Jun 3, 1992	3.50	3.63	3.50	3.50
53	NASDAQ	VOXX	Tue, Jun 2, 1992	3.63	3.75	3.63	3.63
52	NASDAQ	VOXX	Mon, Jun 1, 1992	3.63	3.63	3.50	3.63
51	NASDAQ	VOXX	Fri, May 29, 1992	3.50	3.75	3.50	3.75
50	NASDAQ	VOXX	Thu, May 28, 1992	3.88	3.88	3.63	3.63
49	NASDAQ	VOXX	Wed, May 27, 1992	3.88	4.00	3.88	4.00
48	NASDAQ	VOXX	Tue, May 26, 1992	4.00	4.00	3.88	4.00
47	NASDAQ	VOXX	Fri, May 22, 1992	3.88	3.88	3.88	3.88
46	NASDAQ	VOXX	Thu, May 21, 1992	3.88	4.00	3.75	3.88
45	NASDAQ	VOXX	Wed, May 20, 1992	3.75	3.75	3.63	3.75
44	NASDAQ	VOXX	Tue, May 19, 1992	3.88	3.88	3.63	3.75
43	NASDAQ	VOXX	Mon, May 18, 1992	3.88	3.88	3.75	3.88
42	NASDAQ	VOXX	Fri, May 15, 1992	3.50	3.88	3.50	3.75
41	NASDAQ	VOXX	Thu, May 14, 1992	3.63	3.63	3.50	3.50
40	NASDAQ	VOXX	Wed, May 13, 1992	3.75	3.88	3.75	3.75
39	NASDAQ	VOXX	Tue, May 12, 1992	3.88	3.88	3.63	3.75
38	NASDAQ	VOXX	Mon, May 11, 1992	3.88	4.00	3.63	3.88
37	NASDAQ	VOXX	Fri, May 8, 1992	3.50	3.88	3.50	3.88
36	NASDAQ	VOXX	Thu, May 7, 1992	3.38	3.50	3.38	3.50
35	NASDAQ	VOXX	Wed, May 6, 1992	3.00	3.50	3.00	3.38
34	NASDAQ	VOXX	Tue, May 5, 1992	2.88	3.00	2.88	3.00
33	NASDAQ	VOXX	Mon, May 4, 1992	2.88	3.00	2.75	2.75
32	NASDAQ	VOXX	Fri, May 1, 1992	3.00	3.00	2.88	3.00
31	NASDAQ	VOXX	Thu, Apr 30, 1992	3.13	3.13	3.13	3.13
30	NASDAQ	VOXX	Wed, Apr 29, 1992	3.25	3.25	3.13	3.13
29	NASDAQ	VOXX	Tue, Apr 28, 1992	3.25	3.38	3.25	3.25
28	NASDAQ	VOXX	Mon, Apr 27, 1992	3.25	3.25	3.00	3.13
27	NASDAQ	VOXX	Fri, Apr 24, 1992	3.13	3.25	3.13	3.25
26	NASDAQ	VOXX	Thu, Apr 23, 1992	3.25	3.25	3.13	3.13
25	NASDAQ	VOXX	Wed, Apr 22, 1992	3.25	3.25	3.13	3.25
24	NASDAQ	VOXX	Tue, Apr 21, 1992	3.38	3.38	3.25	3.38
23	NASDAQ	VOXX	Mon, Apr 20, 1992	3.38	3.50	3.25	3.38
22	NASDAQ	VOXX	Thu, Apr 16, 1992	3.38	3.50	3.25	3.50
21	NASDAQ	VOXX	Wed, Apr 15, 1992	3.00	3.25	3.00	3.00
20	NASDAQ	VOXX	Tue, Apr 14, 1992	2.75	3.13	2.75	3.00
19	NASDAQ	VOXX	Mon, Apr 13, 1992	1.88	2.50	1.88	2.50
18	NASDAQ	VOXX	Fri, Apr 10, 1992	2.13	2.13	1.88	1.88
17	NASDAQ	VOXX	Thu, Apr 9, 1992	2.00	2.00	2.00	2.00
16	NASDAQ	VOXX	Wed, Apr 8, 1992	1.88	1.88	1.88	1.88
15	NASDAQ	VOXX	Tue, Apr 7, 1992	2.13	2.13	2.13	2.13
14	NASDAQ	VOXX	Mon, Apr 6, 1992	2.00	2.00	1.88	1.88
13	NASDAQ	VOXX	Fri, Apr 3, 1992	2.00	2.00	2.00	2.00
12	NASDAQ	VOXX	Thu, Apr 2, 1992	2.00	2.00	1.75	1.88
11	NASDAQ	VOXX	Wed, Apr 1, 1992	2.00	2.00	2.00	2.00
10	NASDAQ	VOXX	Mon, Mar 30, 1992	2.13	2.25	2.13	2.13
9	NASDAQ	VOXX	Fri, Mar 27, 1992	2.13	2.13	2.00	2.00
8	NASDAQ	VOXX	Thu, Mar 26, 1992	2.13	2.13	2.13	2.13
7	NASDAQ	VOXX	Tue, Mar 24, 1992	2.13	2.13	2.13	2.13
6	NASDAQ	VOXX	Mon, Mar 23, 1992	2.00	2.25	2.00	2.13
5	NASDAQ	VOXX	Fri, Mar 20, 1992	2.13	2.13	2.13	2.13
4	NASDAQ	VOXX	Thu, Mar 19, 1992	2.25	2.25	2.25	2.25
3	NASDAQ	VOXX	Wed, Mar 18, 1992	2.13	2.25	2.13	2.25
2	NASDAQ	VOXX	Tue, Mar 17, 1992	2.00	2.13	2.00	2.13
1	NASDAQ	VOXX	Mon, Mar 16, 1992	2.00	2.00	1.88	1.88
#	Exchange	Symbol	Date	Open	High	Low	Close

VOXX International Corp NASDAQ:VOXX 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