VeriSign Inc NASDAQ:VRSN Historical Prices

Below are the 6564 trading days of historical prices for VRSN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6564	NASDAQ	VRSN	Fri, Mar 1, 2024	194.15	195.87	192.67	195.23
6563	NASDAQ	VRSN	Thu, Feb 29, 2024	194.35	195.39	193.29	195.29
6562	NASDAQ	VRSN	Wed, Feb 28, 2024	192.79	194.98	192.79	194.41
6561	NASDAQ	VRSN	Tue, Feb 27, 2024	192.18	193.96	192.05	193.56
6560	NASDAQ	VRSN	Mon, Feb 26, 2024	196.00	196.00	192.62	193.02
6559	NASDAQ	VRSN	Fri, Feb 23, 2024	194.36	196.84	194.36	196.56
6558	NASDAQ	VRSN	Thu, Feb 22, 2024	194.11	196.43	193.13	194.27
6557	NASDAQ	VRSN	Wed, Feb 21, 2024	192.50	193.21	191.46	192.78
6556	NASDAQ	VRSN	Tue, Feb 20, 2024	193.34	195.20	192.00	192.23
6555	NASDAQ	VRSN	Fri, Feb 16, 2024	196.91	197.62	194.10	194.24
6554	NASDAQ	VRSN	Thu, Feb 15, 2024	195.90	197.85	194.69	197.82
6553	NASDAQ	VRSN	Wed, Feb 14, 2024	194.08	196.37	193.32	195.33
6552	NASDAQ	VRSN	Tue, Feb 13, 2024	195.33	196.50	192.94	194.51
6551	NASDAQ	VRSN	Mon, Feb 12, 2024	197.61	198.36	193.91	195.84
6550	NASDAQ	VRSN	Fri, Feb 9, 2024	202.22	203.00	197.08	198.38
6549	NASDAQ	VRSN	Thu, Feb 8, 2024	201.00	201.70	199.82	201.02
6548	NASDAQ	VRSN	Wed, Feb 7, 2024	199.34	201.47	198.42	200.28
6547	NASDAQ	VRSN	Tue, Feb 6, 2024	199.05	200.65	198.26	198.71
6546	NASDAQ	VRSN	Mon, Feb 5, 2024	199.32	199.98	197.56	198.35
6545	NASDAQ	VRSN	Fri, Feb 2, 2024	201.17	201.17	198.52	199.60
6544	NASDAQ	VRSN	Thu, Feb 1, 2024	199.00	200.86	198.32	200.25
6543	NASDAQ	VRSN	Wed, Jan 31, 2024	200.80	203.46	198.23	198.88
6542	NASDAQ	VRSN	Tue, Jan 30, 2024	202.90	203.65	201.22	201.80
6541	NASDAQ	VRSN	Mon, Jan 29, 2024	203.01	204.82	202.24	202.90
6540	NASDAQ	VRSN	Fri, Jan 26, 2024	203.24	203.36	201.55	203.11
6539	NASDAQ	VRSN	Thu, Jan 25, 2024	204.39	205.59	202.23	203.04
6538	NASDAQ	VRSN	Wed, Jan 24, 2024	206.86	208.04	203.85	203.98
6537	NASDAQ	VRSN	Tue, Jan 23, 2024	206.17	207.57	205.86	206.35
6536	NASDAQ	VRSN	Mon, Jan 22, 2024	206.52	207.70	205.22	205.26
6535	NASDAQ	VRSN	Fri, Jan 19, 2024	204.50	206.89	204.04	205.37
6534	NASDAQ	VRSN	Thu, Jan 18, 2024	200.75	204.89	200.25	203.99
6533	NASDAQ	VRSN	Wed, Jan 17, 2024	201.49	203.47	201.06	201.84
6532	NASDAQ	VRSN	Tue, Jan 16, 2024	203.44	204.06	202.01	202.44
6531	NASDAQ	VRSN	Fri, Jan 12, 2024	205.14	205.87	203.98	204.18
6530	NASDAQ	VRSN	Thu, Jan 11, 2024	203.08	204.31	201.63	203.76
6529	NASDAQ	VRSN	Wed, Jan 10, 2024	199.19	203.58	199.19	203.42
6528	NASDAQ	VRSN	Tue, Jan 9, 2024	198.12	199.10	197.27	197.57
6527	NASDAQ	VRSN	Mon, Jan 8, 2024	197.66	199.06	196.63	199.00
6526	NASDAQ	VRSN	Fri, Jan 5, 2024	198.48	200.24	196.45	196.91
6525	NASDAQ	VRSN	Thu, Jan 4, 2024	201.31	201.81	198.30	198.48
6524	NASDAQ	VRSN	Wed, Jan 3, 2024	200.65	202.02	198.83	201.21
6523	NASDAQ	VRSN	Tue, Jan 2, 2024	204.00	205.14	200.34	201.56
6522	NASDAQ	VRSN	Fri, Dec 29, 2023	206.66	207.12	204.50	205.96
6521	NASDAQ	VRSN	Thu, Dec 28, 2023	207.08	207.25	205.77	206.28
6520	NASDAQ	VRSN	Wed, Dec 27, 2023	205.76	206.83	204.77	205.75
6519	NASDAQ	VRSN	Tue, Dec 26, 2023	205.48	207.29	205.05	206.83
6518	NASDAQ	VRSN	Fri, Dec 22, 2023	204.60	206.51	204.06	206.39
6517	NASDAQ	VRSN	Thu, Dec 21, 2023	204.55	205.86	203.00	204.46
6516	NASDAQ	VRSN	Wed, Dec 20, 2023	205.13	207.02	203.42	204.28
6515	NASDAQ	VRSN	Tue, Dec 19, 2023	206.40	207.39	204.47	205.14
6514	NASDAQ	VRSN	Mon, Dec 18, 2023	208.39	209.47	205.49	206.25
6513	NASDAQ	VRSN	Fri, Dec 15, 2023	208.75	210.02	204.82	206.65
6512	NASDAQ	VRSN	Thu, Dec 14, 2023	220.40	220.91	210.45	210.49
6511	NASDAQ	VRSN	Wed, Dec 13, 2023	217.28	220.51	217.01	220.02
6510	NASDAQ	VRSN	Tue, Dec 12, 2023	214.85	217.12	213.84	216.81
6509	NASDAQ	VRSN	Mon, Dec 11, 2023	212.69	214.27	212.52	213.99
6508	NASDAQ	VRSN	Fri, Dec 8, 2023	214.10	215.27	212.11	212.97
6507	NASDAQ	VRSN	Thu, Dec 7, 2023	216.18	216.79	214.44	214.59
6506	NASDAQ	VRSN	Wed, Dec 6, 2023	216.46	218.21	215.40	215.98
6505	NASDAQ	VRSN	Tue, Dec 5, 2023	218.54	218.79	215.20	217.18
6504	NASDAQ	VRSN	Mon, Dec 4, 2023	217.28	219.60	216.75	218.73
6503	NASDAQ	VRSN	Fri, Dec 1, 2023	211.84	219.00	210.72	217.77
6502	NASDAQ	VRSN	Thu, Nov 30, 2023	212.26	213.20	208.34	212.20
6501	NASDAQ	VRSN	Wed, Nov 29, 2023	215.00	216.00	211.18	211.70
6500	NASDAQ	VRSN	Tue, Nov 28, 2023	213.38	214.62	212.40	213.49
6499	NASDAQ	VRSN	Mon, Nov 27, 2023	213.66	214.63	212.78	213.96
6498	NASDAQ	VRSN	Fri, Nov 24, 2023	214.32	215.20	212.85	213.23
6497	NASDAQ	VRSN	Wed, Nov 22, 2023	213.61	215.44	212.50	214.16
6496	NASDAQ	VRSN	Tue, Nov 21, 2023	211.88	214.53	211.79	212.60
6495	NASDAQ	VRSN	Mon, Nov 20, 2023	210.12	212.15	210.12	210.88
6494	NASDAQ	VRSN	Fri, Nov 17, 2023	208.77	210.41	208.31	210.12
6493	NASDAQ	VRSN	Thu, Nov 16, 2023	206.84	211.06	206.37	209.32
6492	NASDAQ	VRSN	Wed, Nov 15, 2023	208.40	210.18	206.24	206.55
6491	NASDAQ	VRSN	Tue, Nov 14, 2023	209.27	211.12	207.12	208.10
6490	NASDAQ	VRSN	Mon, Nov 13, 2023	207.38	209.07	207.10	208.12
6489	NASDAQ	VRSN	Fri, Nov 10, 2023	204.87	207.57	203.91	207.26
6488	NASDAQ	VRSN	Thu, Nov 9, 2023	205.60	206.26	203.71	204.04
6487	NASDAQ	VRSN	Wed, Nov 8, 2023	204.17	205.44	203.33	205.02
6486	NASDAQ	VRSN	Tue, Nov 7, 2023	204.80	206.34	203.65	203.86
6485	NASDAQ	VRSN	Mon, Nov 6, 2023	202.42	203.42	201.80	203.31
6484	NASDAQ	VRSN	Fri, Nov 3, 2023	202.22	204.21	201.35	202.49
6483	NASDAQ	VRSN	Thu, Nov 2, 2023	195.39	201.82	195.39	200.35
6482	NASDAQ	VRSN	Wed, Nov 1, 2023	200.33	200.33	194.47	194.53
6481	NASDAQ	VRSN	Tue, Oct 31, 2023	198.59	199.96	197.09	199.66
6480	NASDAQ	VRSN	Mon, Oct 30, 2023	194.01	198.77	193.73	198.13
6479	NASDAQ	VRSN	Fri, Oct 27, 2023	200.47	200.90	188.44	192.63
6478	NASDAQ	VRSN	Thu, Oct 26, 2023	205.96	207.14	204.43	204.53
6477	NASDAQ	VRSN	Wed, Oct 25, 2023	206.28	208.62	205.17	206.47
6476	NASDAQ	VRSN	Tue, Oct 24, 2023	207.01	207.57	205.24	206.87
6475	NASDAQ	VRSN	Mon, Oct 23, 2023	207.01	208.62	206.08	206.42
6474	NASDAQ	VRSN	Fri, Oct 20, 2023	212.14	212.14	206.73	208.12
6473	NASDAQ	VRSN	Thu, Oct 19, 2023	213.14	215.36	211.28	211.66
6472	NASDAQ	VRSN	Wed, Oct 18, 2023	213.99	216.57	212.91	213.04
6471	NASDAQ	VRSN	Tue, Oct 17, 2023	210.35	214.69	210.35	214.27
6470	NASDAQ	VRSN	Mon, Oct 16, 2023	208.42	211.56	208.35	211.18
6469	NASDAQ	VRSN	Fri, Oct 13, 2023	208.83	209.41	206.04	207.47
6468	NASDAQ	VRSN	Thu, Oct 12, 2023	210.40	210.99	207.70	208.93
6467	NASDAQ	VRSN	Wed, Oct 11, 2023	208.71	210.89	208.69	210.09
6466	NASDAQ	VRSN	Tue, Oct 10, 2023	207.45	208.79	206.83	208.29
6465	NASDAQ	VRSN	Mon, Oct 9, 2023	206.35	208.75	206.08	207.77
6464	NASDAQ	VRSN	Fri, Oct 6, 2023	204.44	208.63	204.44	207.21
6463	NASDAQ	VRSN	Thu, Oct 5, 2023	204.40	205.75	202.73	205.08
6462	NASDAQ	VRSN	Wed, Oct 4, 2023	201.91	204.85	201.33	204.50
6461	NASDAQ	VRSN	Tue, Oct 3, 2023	200.78	203.21	200.52	201.31
6460	NASDAQ	VRSN	Mon, Oct 2, 2023	202.53	203.43	201.30	202.34
6459	NASDAQ	VRSN	Fri, Sep 29, 2023	203.35	204.72	202.30	202.53
6458	NASDAQ	VRSN	Thu, Sep 28, 2023	199.68	203.68	199.44	202.59
6457	NASDAQ	VRSN	Wed, Sep 27, 2023	200.86	201.94	199.11	200.47
6456	NASDAQ	VRSN	Tue, Sep 26, 2023	200.71	201.37	199.43	200.29
6455	NASDAQ	VRSN	Mon, Sep 25, 2023	199.35	201.29	198.76	200.94
6454	NASDAQ	VRSN	Fri, Sep 22, 2023	200.71	201.49	199.45	199.72
6453	NASDAQ	VRSN	Thu, Sep 21, 2023	200.35	201.20	198.46	200.33
6452	NASDAQ	VRSN	Wed, Sep 20, 2023	201.52	202.93	200.68	200.75
6451	NASDAQ	VRSN	Tue, Sep 19, 2023	199.04	201.71	198.67	200.40
6450	NASDAQ	VRSN	Mon, Sep 18, 2023	200.20	202.04	199.48	199.72
6449	NASDAQ	VRSN	Fri, Sep 15, 2023	200.69	202.61	200.04	200.72
6448	NASDAQ	VRSN	Thu, Sep 14, 2023	200.73	201.95	200.03	200.41
6447	NASDAQ	VRSN	Wed, Sep 13, 2023	198.62	200.04	198.34	199.47
6446	NASDAQ	VRSN	Tue, Sep 12, 2023	201.17	202.06	198.36	198.48
6445	NASDAQ	VRSN	Mon, Sep 11, 2023	202.26	202.26	202.26	202.26
6444	NASDAQ	VRSN	Fri, Sep 8, 2023	207.66	209.31	205.83	206.56
6443	NASDAQ	VRSN	Thu, Sep 7, 2023	205.50	208.44	205.21	207.75
6442	NASDAQ	VRSN	Wed, Sep 6, 2023	206.37	207.11	204.79	205.58
6441	NASDAQ	VRSN	Tue, Sep 5, 2023	205.31	207.59	205.31	206.25
6440	NASDAQ	VRSN	Fri, Sep 1, 2023	208.16	208.60	203.97	205.15
6439	NASDAQ	VRSN	Thu, Aug 31, 2023	209.96	210.64	207.48	207.79
6438	NASDAQ	VRSN	Wed, Aug 30, 2023	207.35	209.54	207.25	209.12
6437	NASDAQ	VRSN	Tue, Aug 29, 2023	206.44	207.45	205.84	207.35
6436	NASDAQ	VRSN	Mon, Aug 28, 2023	206.03	207.93	205.74	206.53
6435	NASDAQ	VRSN	Fri, Aug 25, 2023	203.34	206.03	202.68	205.74
6434	NASDAQ	VRSN	Thu, Aug 24, 2023	205.89	206.55	202.53	202.57
6433	NASDAQ	VRSN	Wed, Aug 23, 2023	203.72	206.65	203.72	205.19
6432	NASDAQ	VRSN	Tue, Aug 22, 2023	202.04	204.35	202.04	202.99
6431	NASDAQ	VRSN	Mon, Aug 21, 2023	201.10	202.81	200.79	201.93
6430	NASDAQ	VRSN	Fri, Aug 18, 2023	200.09	202.59	200.09	201.34
6429	NASDAQ	VRSN	Thu, Aug 17, 2023	204.70	205.45	201.07	201.11
6428	NASDAQ	VRSN	Wed, Aug 16, 2023	205.43	207.71	204.68	204.87
6427	NASDAQ	VRSN	Tue, Aug 15, 2023	207.96	209.51	205.51	206.13
6426	NASDAQ	VRSN	Mon, Aug 14, 2023	206.45	208.30	205.43	208.26
6425	NASDAQ	VRSN	Fri, Aug 11, 2023	203.66	206.76	203.08	205.96
6424	NASDAQ	VRSN	Thu, Aug 10, 2023	205.84	206.99	203.24	203.97
6423	NASDAQ	VRSN	Wed, Aug 9, 2023	203.88	206.02	203.31	204.61
6422	NASDAQ	VRSN	Tue, Aug 8, 2023	204.92	205.24	202.31	203.21
6421	NASDAQ	VRSN	Mon, Aug 7, 2023	204.72	207.05	204.72	205.25
6420	NASDAQ	VRSN	Fri, Aug 4, 2023	210.18	210.18	204.88	205.11
6419	NASDAQ	VRSN	Thu, Aug 3, 2023	208.03	208.58	207.16	208.13
6418	NASDAQ	VRSN	Wed, Aug 2, 2023	209.59	209.59	206.64	207.89
6417	NASDAQ	VRSN	Tue, Aug 1, 2023	209.60	212.41	208.84	211.40
6416	NASDAQ	VRSN	Mon, Jul 31, 2023	208.22	211.08	208.22	210.95
6415	NASDAQ	VRSN	Fri, Jul 28, 2023	208.32	214.46	205.96	208.28
6414	NASDAQ	VRSN	Thu, Jul 27, 2023	213.15	213.66	208.80	209.45
6413	NASDAQ	VRSN	Wed, Jul 26, 2023	210.88	211.95	209.65	210.84
6412	NASDAQ	VRSN	Tue, Jul 25, 2023	211.42	212.55	210.77	211.05
6411	NASDAQ	VRSN	Mon, Jul 24, 2023	214.61	215.41	211.74	211.88
6410	NASDAQ	VRSN	Fri, Jul 21, 2023	214.41	215.20	213.40	213.89
6409	NASDAQ	VRSN	Thu, Jul 20, 2023	214.46	216.00	212.86	213.60
6408	NASDAQ	VRSN	Wed, Jul 19, 2023	216.84	217.81	213.54	215.01
6407	NASDAQ	VRSN	Tue, Jul 18, 2023	214.62	215.96	213.36	215.46
6406	NASDAQ	VRSN	Mon, Jul 17, 2023	216.46	217.38	214.88	215.31
6405	NASDAQ	VRSN	Fri, Jul 14, 2023	215.71	217.32	215.70	216.63
6404	NASDAQ	VRSN	Thu, Jul 13, 2023	215.98	217.38	215.29	216.41
6403	NASDAQ	VRSN	Wed, Jul 12, 2023	216.38	217.88	214.54	215.83
6402	NASDAQ	VRSN	Tue, Jul 11, 2023	221.00	221.63	212.13	213.73
6401	NASDAQ	VRSN	Mon, Jul 10, 2023	221.94	225.11	221.61	225.09
6400	NASDAQ	VRSN	Fri, Jul 7, 2023	222.55	223.87	220.81	222.45
6399	NASDAQ	VRSN	Thu, Jul 6, 2023	220.43	223.29	220.25	223.13
6398	NASDAQ	VRSN	Wed, Jul 5, 2023	222.08	223.08	221.00	222.45
6397	NASDAQ	VRSN	Mon, Jul 3, 2023	224.73	225.54	222.77	222.91
6396	NASDAQ	VRSN	Fri, Jun 30, 2023	224.10	226.80	223.49	225.97
6395	NASDAQ	VRSN	Thu, Jun 29, 2023	221.46	223.04	219.97	222.93
6394	NASDAQ	VRSN	Wed, Jun 28, 2023	221.44	223.54	221.28	222.81
6393	NASDAQ	VRSN	Tue, Jun 27, 2023	219.54	222.59	219.16	221.44
6392	NASDAQ	VRSN	Mon, Jun 26, 2023	220.94	222.29	219.28	219.45
6391	NASDAQ	VRSN	Fri, Jun 23, 2023	218.18	222.46	217.84	221.33
6390	NASDAQ	VRSN	Thu, Jun 22, 2023	220.02	220.58	218.69	220.27
6389	NASDAQ	VRSN	Wed, Jun 21, 2023	220.95	221.07	218.89	220.36
6388	NASDAQ	VRSN	Tue, Jun 20, 2023	222.23	224.39	220.97	221.69
6387	NASDAQ	VRSN	Fri, Jun 16, 2023	225.76	226.06	223.34	223.69
6386	NASDAQ	VRSN	Thu, Jun 15, 2023	220.21	225.45	219.78	224.71
6385	NASDAQ	VRSN	Wed, Jun 14, 2023	223.33	223.83	219.74	220.79
6384	NASDAQ	VRSN	Tue, Jun 13, 2023	224.72	225.93	222.80	223.45
6383	NASDAQ	VRSN	Mon, Jun 12, 2023	221.56	224.50	221.17	223.91
6382	NASDAQ	VRSN	Fri, Jun 9, 2023	220.33	222.43	220.05	220.97
6381	NASDAQ	VRSN	Thu, Jun 8, 2023	220.83	222.12	219.33	220.51
6380	NASDAQ	VRSN	Wed, Jun 7, 2023	223.68	225.05	219.98	220.83
6379	NASDAQ	VRSN	Tue, Jun 6, 2023	224.75	227.21	223.73	224.36
6378	NASDAQ	VRSN	Mon, Jun 5, 2023	225.81	227.04	224.31	224.96
6377	NASDAQ	VRSN	Fri, Jun 2, 2023	223.24	227.34	223.24	226.97
6376	NASDAQ	VRSN	Thu, Jun 1, 2023	223.72	224.60	221.88	223.28
6375	NASDAQ	VRSN	Wed, May 31, 2023	224.81	225.34	222.35	223.32
6374	NASDAQ	VRSN	Tue, May 30, 2023	227.27	227.83	224.58	224.85
6373	NASDAQ	VRSN	Fri, May 26, 2023	224.31	228.26	224.31	225.99
6372	NASDAQ	VRSN	Thu, May 25, 2023	222.96	225.38	221.85	223.85
6371	NASDAQ	VRSN	Wed, May 24, 2023	221.72	223.34	220.96	222.04
6370	NASDAQ	VRSN	Tue, May 23, 2023	227.09	228.76	222.87	223.02
6369	NASDAQ	VRSN	Mon, May 22, 2023	227.00	229.72	226.61	228.54
6368	NASDAQ	VRSN	Fri, May 19, 2023	226.72	227.84	226.04	227.41
6367	NASDAQ	VRSN	Thu, May 18, 2023	223.51	226.34	223.02	225.92
6366	NASDAQ	VRSN	Wed, May 17, 2023	225.54	225.54	222.52	223.96
6365	NASDAQ	VRSN	Tue, May 16, 2023	224.71	226.45	223.24	224.47
6364	NASDAQ	VRSN	Mon, May 15, 2023	222.41	226.53	222.24	226.09
6363	NASDAQ	VRSN	Fri, May 12, 2023	220.89	222.85	219.44	222.73
6362	NASDAQ	VRSN	Thu, May 11, 2023	223.47	223.47	220.01	220.47
6361	NASDAQ	VRSN	Wed, May 10, 2023	219.69	223.66	218.75	222.94
6360	NASDAQ	VRSN	Tue, May 9, 2023	218.77	220.08	217.81	217.97
6359	NASDAQ	VRSN	Mon, May 8, 2023	219.63	220.47	219.16	219.87
6358	NASDAQ	VRSN	Fri, May 5, 2023	220.94	222.95	218.17	219.49
6357	NASDAQ	VRSN	Thu, May 4, 2023	222.35	223.11	220.50	220.77
6356	NASDAQ	VRSN	Wed, May 3, 2023	220.38	226.50	220.38	222.58
6355	NASDAQ	VRSN	Tue, May 2, 2023	219.40	220.11	216.89	219.61
6354	NASDAQ	VRSN	Mon, May 1, 2023	220.35	221.05	217.16	219.40
6353	NASDAQ	VRSN	Fri, Apr 28, 2023	212.19	221.92	212.19	221.80
6352	NASDAQ	VRSN	Thu, Apr 27, 2023	211.98	217.28	211.98	216.90
6351	NASDAQ	VRSN	Wed, Apr 26, 2023	212.97	213.77	211.19	212.20
6350	NASDAQ	VRSN	Tue, Apr 25, 2023	215.28	215.28	212.68	212.83
6349	NASDAQ	VRSN	Mon, Apr 24, 2023	217.68	218.07	214.56	215.64
6348	NASDAQ	VRSN	Fri, Apr 21, 2023	215.96	217.68	215.59	217.56
6347	NASDAQ	VRSN	Thu, Apr 20, 2023	215.49	215.79	214.04	215.27
6346	NASDAQ	VRSN	Wed, Apr 19, 2023	216.74	217.82	215.42	215.62
6345	NASDAQ	VRSN	Tue, Apr 18, 2023	218.72	219.29	217.14	217.97
6344	NASDAQ	VRSN	Mon, Apr 17, 2023	216.60	217.79	216.15	217.13
6343	NASDAQ	VRSN	Fri, Apr 14, 2023	215.76	216.94	215.07	216.46
6342	NASDAQ	VRSN	Thu, Apr 13, 2023	212.68	217.27	212.68	216.87
6341	NASDAQ	VRSN	Wed, Apr 12, 2023	215.00	215.87	212.37	212.60
6340	NASDAQ	VRSN	Tue, Apr 11, 2023	211.29	214.60	210.31	213.69
6339	NASDAQ	VRSN	Mon, Apr 10, 2023	210.83	212.66	210.19	212.58
6338	NASDAQ	VRSN	Thu, Apr 6, 2023	211.38	213.06	210.01	213.06
6337	NASDAQ	VRSN	Wed, Apr 5, 2023	214.00	214.36	211.97	212.44
6336	NASDAQ	VRSN	Tue, Apr 4, 2023	213.36	213.96	212.26	213.85
6335	NASDAQ	VRSN	Mon, Apr 3, 2023	210.38	213.72	210.01	213.34
6334	NASDAQ	VRSN	Fri, Mar 31, 2023	207.14	211.66	206.73	211.33
6333	NASDAQ	VRSN	Thu, Mar 30, 2023	205.90	206.30	205.21	206.10
6332	NASDAQ	VRSN	Wed, Mar 29, 2023	205.41	207.16	205.28	205.37
6331	NASDAQ	VRSN	Tue, Mar 28, 2023	202.92	204.28	202.32	204.12
6330	NASDAQ	VRSN	Mon, Mar 27, 2023	201.88	204.30	201.88	203.93
6329	NASDAQ	VRSN	Fri, Mar 24, 2023	200.29	202.09	199.51	201.88
6328	NASDAQ	VRSN	Thu, Mar 23, 2023	198.76	202.71	198.07	200.62
6327	NASDAQ	VRSN	Wed, Mar 22, 2023	199.72	202.27	197.08	197.16
6326	NASDAQ	VRSN	Tue, Mar 21, 2023	198.03	201.45	197.96	200.60
6325	NASDAQ	VRSN	Mon, Mar 20, 2023	193.49	198.37	192.44	198.18
6324	NASDAQ	VRSN	Fri, Mar 17, 2023	193.04	195.86	192.46	193.35
6323	NASDAQ	VRSN	Thu, Mar 16, 2023	191.32	195.31	191.15	194.18
6322	NASDAQ	VRSN	Wed, Mar 15, 2023	190.17	192.15	189.49	191.90
6321	NASDAQ	VRSN	Tue, Mar 14, 2023	193.05	194.03	190.75	192.06
6320	NASDAQ	VRSN	Mon, Mar 13, 2023	190.81	193.08	189.60	191.26
6319	NASDAQ	VRSN	Fri, Mar 10, 2023	194.45	194.45	190.56	191.20
6318	NASDAQ	VRSN	Thu, Mar 9, 2023	198.86	200.00	195.38	196.09
6317	NASDAQ	VRSN	Wed, Mar 8, 2023	197.35	198.75	196.28	198.33
6316	NASDAQ	VRSN	Tue, Mar 7, 2023	199.77	201.03	197.22	197.95
6315	NASDAQ	VRSN	Mon, Mar 6, 2023	200.93	202.57	199.64	199.83
6314	NASDAQ	VRSN	Fri, Mar 3, 2023	198.03	200.82	197.45	200.66
6313	NASDAQ	VRSN	Thu, Mar 2, 2023	195.89	197.47	194.77	197.00
6312	NASDAQ	VRSN	Wed, Mar 1, 2023	196.59	198.84	195.70	196.27
6311	NASDAQ	VRSN	Tue, Feb 28, 2023	198.19	198.99	196.51	196.83
6310	NASDAQ	VRSN	Mon, Feb 27, 2023	199.76	200.03	197.67	198.28
6309	NASDAQ	VRSN	Fri, Feb 24, 2023	199.53	199.53	196.94	198.38
6308	NASDAQ	VRSN	Thu, Feb 23, 2023	203.70	204.45	200.86	202.00
6307	NASDAQ	VRSN	Wed, Feb 22, 2023	204.94	205.20	201.93	203.02
6306	NASDAQ	VRSN	Tue, Feb 21, 2023	203.27	205.41	202.62	203.87
6305	NASDAQ	VRSN	Fri, Feb 17, 2023	206.71	206.77	203.85	204.71
6304	NASDAQ	VRSN	Thu, Feb 16, 2023	210.25	211.60	207.25	207.42
6303	NASDAQ	VRSN	Wed, Feb 15, 2023	212.53	214.00	210.42	213.58
6302	NASDAQ	VRSN	Tue, Feb 14, 2023	212.74	215.34	211.86	213.82
6301	NASDAQ	VRSN	Mon, Feb 13, 2023	210.66	213.05	209.44	212.87
6300	NASDAQ	VRSN	Fri, Feb 10, 2023	203.50	211.57	197.84	210.18
6299	NASDAQ	VRSN	Thu, Feb 9, 2023	213.79	214.62	207.16	208.09
6298	NASDAQ	VRSN	Wed, Feb 8, 2023	214.23	215.01	211.46	212.36
6297	NASDAQ	VRSN	Tue, Feb 7, 2023	212.78	216.30	210.60	215.86
6296	NASDAQ	VRSN	Mon, Feb 6, 2023	216.15	217.07	212.76	213.73
6295	NASDAQ	VRSN	Fri, Feb 3, 2023	219.08	220.16	216.72	217.73
6294	NASDAQ	VRSN	Thu, Feb 2, 2023	222.90	224.56	221.27	222.37
6293	NASDAQ	VRSN	Wed, Feb 1, 2023	217.22	221.42	216.54	220.73
6292	NASDAQ	VRSN	Tue, Jan 31, 2023	217.24	218.14	216.13	218.05
6291	NASDAQ	VRSN	Mon, Jan 30, 2023	217.90	219.84	215.86	216.19
6290	NASDAQ	VRSN	Fri, Jan 27, 2023	216.94	219.60	216.60	218.52
6289	NASDAQ	VRSN	Thu, Jan 26, 2023	216.10	217.95	215.75	217.89
6288	NASDAQ	VRSN	Wed, Jan 25, 2023	213.83	215.21	211.97	214.95
6287	NASDAQ	VRSN	Tue, Jan 24, 2023	215.02	217.38	213.64	215.51
6286	NASDAQ	VRSN	Mon, Jan 23, 2023	214.60	218.46	212.41	215.51
6285	NASDAQ	VRSN	Fri, Jan 20, 2023	212.25	215.27	210.68	214.91
6284	NASDAQ	VRSN	Thu, Jan 19, 2023	210.67	213.69	210.02	211.64
6283	NASDAQ	VRSN	Wed, Jan 18, 2023	215.19	217.60	211.79	212.32
6282	NASDAQ	VRSN	Tue, Jan 17, 2023	213.89	216.87	213.03	214.48
6281	NASDAQ	VRSN	Fri, Jan 13, 2023	211.58	214.54	211.58	213.91
6280	NASDAQ	VRSN	Thu, Jan 12, 2023	211.05	213.02	209.31	212.94
6279	NASDAQ	VRSN	Wed, Jan 11, 2023	209.01	211.79	208.44	211.67
6278	NASDAQ	VRSN	Tue, Jan 10, 2023	206.49	208.61	206.23	208.00
6277	NASDAQ	VRSN	Mon, Jan 9, 2023	205.51	209.75	205.15	208.25
6276	NASDAQ	VRSN	Fri, Jan 6, 2023	202.08	205.80	199.89	205.31
6275	NASDAQ	VRSN	Thu, Jan 5, 2023	204.65	204.65	199.72	200.04
6274	NASDAQ	VRSN	Wed, Jan 4, 2023	203.65	206.89	202.70	205.56
6273	NASDAQ	VRSN	Tue, Jan 3, 2023	206.72	209.88	201.21	201.92
6272	NASDAQ	VRSN	Fri, Dec 30, 2022	203.56	205.61	202.15	205.44
6271	NASDAQ	VRSN	Thu, Dec 29, 2022	201.66	205.91	201.55	205.38
6270	NASDAQ	VRSN	Wed, Dec 28, 2022	203.78	205.79	200.99	201.13
6269	NASDAQ	VRSN	Tue, Dec 27, 2022	203.81	205.24	202.28	204.07
6268	NASDAQ	VRSN	Fri, Dec 23, 2022	201.83	203.88	200.13	203.72
6267	NASDAQ	VRSN	Thu, Dec 22, 2022	202.60	204.31	200.12	203.43
6266	NASDAQ	VRSN	Wed, Dec 21, 2022	203.32	205.59	202.52	204.81
6265	NASDAQ	VRSN	Tue, Dec 20, 2022	198.86	203.71	198.48	202.74
6264	NASDAQ	VRSN	Mon, Dec 19, 2022	200.75	202.87	198.53	200.49
6263	NASDAQ	VRSN	Fri, Dec 16, 2022	197.77	201.80	196.19	200.65
6262	NASDAQ	VRSN	Thu, Dec 15, 2022	202.41	202.70	198.13	199.67
6261	NASDAQ	VRSN	Wed, Dec 14, 2022	202.10	203.89	197.58	200.86
6260	NASDAQ	VRSN	Tue, Dec 13, 2022	209.15	209.15	199.88	202.35
6259	NASDAQ	VRSN	Mon, Dec 12, 2022	197.10	199.71	195.31	199.69
6258	NASDAQ	VRSN	Fri, Dec 9, 2022	197.31	198.95	194.29	197.67
6257	NASDAQ	VRSN	Thu, Dec 8, 2022	196.46	198.36	194.88	197.40
6256	NASDAQ	VRSN	Wed, Dec 7, 2022	198.03	199.21	195.64	195.99
6255	NASDAQ	VRSN	Tue, Dec 6, 2022	197.09	197.72	193.83	197.45
6254	NASDAQ	VRSN	Mon, Dec 5, 2022	200.22	200.36	196.53	197.29
6253	NASDAQ	VRSN	Fri, Dec 2, 2022	200.70	202.96	199.30	202.10
6252	NASDAQ	VRSN	Thu, Dec 1, 2022	203.00	205.38	201.72	204.57
6251	NASDAQ	VRSN	Wed, Nov 30, 2022	195.16	202.76	191.26	199.81
6250	NASDAQ	VRSN	Tue, Nov 29, 2022	196.89	197.35	193.46	194.96
6249	NASDAQ	VRSN	Mon, Nov 28, 2022	198.10	199.52	196.94	197.75
6248	NASDAQ	VRSN	Fri, Nov 25, 2022	198.00	199.07	195.90	198.87
6247	NASDAQ	VRSN	Wed, Nov 23, 2022	198.34	200.31	197.90	199.31
6246	NASDAQ	VRSN	Tue, Nov 22, 2022	197.06	198.29	195.00	197.66
6245	NASDAQ	VRSN	Mon, Nov 21, 2022	194.51	196.59	194.51	195.51
6244	NASDAQ	VRSN	Fri, Nov 18, 2022	197.17	197.94	192.83	194.25
6243	NASDAQ	VRSN	Thu, Nov 17, 2022	194.73	196.58	193.13	195.55
6242	NASDAQ	VRSN	Wed, Nov 16, 2022	195.63	197.73	194.05	197.55
6241	NASDAQ	VRSN	Tue, Nov 15, 2022	195.25	196.70	192.98	195.53
6240	NASDAQ	VRSN	Mon, Nov 14, 2022	191.07	193.60	190.27	190.45
6239	NASDAQ	VRSN	Fri, Nov 11, 2022	190.24	193.28	189.75	192.39
6238	NASDAQ	VRSN	Thu, Nov 10, 2022	186.55	191.37	186.41	191.12
6237	NASDAQ	VRSN	Wed, Nov 9, 2022	179.53	181.87	178.13	178.32
6236	NASDAQ	VRSN	Tue, Nov 8, 2022	179.11	183.82	177.90	180.73
6235	NASDAQ	VRSN	Mon, Nov 7, 2022	177.81	178.52	175.20	177.88
6234	NASDAQ	VRSN	Fri, Nov 4, 2022	181.76	182.04	175.28	176.69
6233	NASDAQ	VRSN	Thu, Nov 3, 2022	184.10	185.07	180.01	180.19
6232	NASDAQ	VRSN	Wed, Nov 2, 2022	196.27	196.42	186.52	186.61
6231	NASDAQ	VRSN	Tue, Nov 1, 2022	202.05	202.99	196.86	196.97
6230	NASDAQ	VRSN	Mon, Oct 31, 2022	202.37	202.98	199.94	200.46
6229	NASDAQ	VRSN	Fri, Oct 28, 2022	195.19	203.67	193.83	203.37
6228	NASDAQ	VRSN	Thu, Oct 27, 2022	184.40	187.00	183.53	185.79
6227	NASDAQ	VRSN	Wed, Oct 26, 2022	186.54	190.10	184.54	184.99
6226	NASDAQ	VRSN	Tue, Oct 25, 2022	183.38	187.94	183.38	187.82
6225	NASDAQ	VRSN	Mon, Oct 24, 2022	180.80	182.92	179.00	182.20
6224	NASDAQ	VRSN	Fri, Oct 21, 2022	177.06	179.67	174.41	179.15
6223	NASDAQ	VRSN	Thu, Oct 20, 2022	182.49	183.85	178.58	178.67
6222	NASDAQ	VRSN	Wed, Oct 19, 2022	181.31	182.81	180.45	182.10
6221	NASDAQ	VRSN	Tue, Oct 18, 2022	183.81	184.71	180.88	182.89
6220	NASDAQ	VRSN	Mon, Oct 17, 2022	177.73	181.20	177.62	179.55
6219	NASDAQ	VRSN	Fri, Oct 14, 2022	179.16	179.66	173.81	174.08
6218	NASDAQ	VRSN	Thu, Oct 13, 2022	171.00	178.62	169.24	176.85
6217	NASDAQ	VRSN	Wed, Oct 12, 2022	175.51	176.67	174.75	175.68
6216	NASDAQ	VRSN	Tue, Oct 11, 2022	177.03	177.55	173.91	174.89
6215	NASDAQ	VRSN	Mon, Oct 10, 2022	178.75	178.75	175.07	176.99
6214	NASDAQ	VRSN	Fri, Oct 7, 2022	180.08	180.68	177.05	177.86
6213	NASDAQ	VRSN	Thu, Oct 6, 2022	184.14	185.04	180.77	182.08
6212	NASDAQ	VRSN	Wed, Oct 5, 2022	182.59	185.14	180.20	183.87
6211	NASDAQ	VRSN	Tue, Oct 4, 2022	174.98	183.65	174.98	183.46
6210	NASDAQ	VRSN	Mon, Oct 3, 2022	174.79	180.02	174.42	179.30
6209	NASDAQ	VRSN	Fri, Sep 30, 2022	176.49	178.94	173.49	173.70
6208	NASDAQ	VRSN	Thu, Sep 29, 2022	175.90	176.29	174.10	176.17
6207	NASDAQ	VRSN	Wed, Sep 28, 2022	174.54	177.91	173.99	177.29
6206	NASDAQ	VRSN	Tue, Sep 27, 2022	174.79	176.91	171.58	172.53
6205	NASDAQ	VRSN	Mon, Sep 26, 2022	173.85	178.21	173.25	173.38
6204	NASDAQ	VRSN	Fri, Sep 23, 2022	174.37	175.45	171.14	173.70
6203	NASDAQ	VRSN	Thu, Sep 22, 2022	175.28	177.02	174.59	174.64
6202	NASDAQ	VRSN	Wed, Sep 21, 2022	177.20	182.15	176.24	176.72
6201	NASDAQ	VRSN	Tue, Sep 20, 2022	175.10	175.88	173.15	174.73
6200	NASDAQ	VRSN	Mon, Sep 19, 2022	174.42	176.90	174.32	176.27
6199	NASDAQ	VRSN	Fri, Sep 16, 2022	173.74	176.21	171.93	175.03
6198	NASDAQ	VRSN	Thu, Sep 15, 2022	177.85	178.61	174.39	174.62
6197	NASDAQ	VRSN	Wed, Sep 14, 2022	179.73	182.11	177.08	178.34
6196	NASDAQ	VRSN	Tue, Sep 13, 2022	184.15	184.47	178.19	178.75
6195	NASDAQ	VRSN	Mon, Sep 12, 2022	190.25	191.76	187.49	189.04
6194	NASDAQ	VRSN	Fri, Sep 9, 2022	187.79	190.81	187.79	190.56
6193	NASDAQ	VRSN	Thu, Sep 8, 2022	185.20	189.65	183.90	187.33
6192	NASDAQ	VRSN	Wed, Sep 7, 2022	183.53	187.29	183.20	186.53
6191	NASDAQ	VRSN	Tue, Sep 6, 2022	181.85	183.93	179.93	182.29
6190	NASDAQ	VRSN	Fri, Sep 2, 2022	183.14	185.54	180.25	181.45
6189	NASDAQ	VRSN	Thu, Sep 1, 2022	181.13	184.74	178.97	182.43
6188	NASDAQ	VRSN	Wed, Aug 31, 2022	183.07	183.57	180.45	182.22
6187	NASDAQ	VRSN	Tue, Aug 30, 2022	184.02	184.75	179.98	181.75
6186	NASDAQ	VRSN	Mon, Aug 29, 2022	185.69	187.23	183.51	184.08
6185	NASDAQ	VRSN	Fri, Aug 26, 2022	194.80	194.94	187.33	187.51
6184	NASDAQ	VRSN	Thu, Aug 25, 2022	194.51	194.69	192.03	194.61
6183	NASDAQ	VRSN	Wed, Aug 24, 2022	194.11	195.08	193.33	193.38
6182	NASDAQ	VRSN	Tue, Aug 23, 2022	195.86	197.10	194.05	194.18
6181	NASDAQ	VRSN	Mon, Aug 22, 2022	199.97	200.50	195.52	196.01
6180	NASDAQ	VRSN	Fri, Aug 19, 2022	204.29	204.29	199.86	201.47
6179	NASDAQ	VRSN	Thu, Aug 18, 2022	204.62	206.60	203.94	206.47
6178	NASDAQ	VRSN	Wed, Aug 17, 2022	202.49	206.32	201.39	204.78
6177	NASDAQ	VRSN	Tue, Aug 16, 2022	204.21	205.22	202.70	204.00
6176	NASDAQ	VRSN	Mon, Aug 15, 2022	201.84	205.31	198.73	204.33
6175	NASDAQ	VRSN	Fri, Aug 12, 2022	198.70	202.56	198.15	202.09
6174	NASDAQ	VRSN	Thu, Aug 11, 2022	201.00	201.00	196.93	197.28
6173	NASDAQ	VRSN	Wed, Aug 10, 2022	200.07	200.43	198.41	199.85
6172	NASDAQ	VRSN	Tue, Aug 9, 2022	197.83	197.83	195.20	196.24
6171	NASDAQ	VRSN	Mon, Aug 8, 2022	200.08	200.68	197.20	197.65
6170	NASDAQ	VRSN	Fri, Aug 5, 2022	193.87	199.01	193.80	198.70
6169	NASDAQ	VRSN	Thu, Aug 4, 2022	195.54	197.23	194.66	197.20
6168	NASDAQ	VRSN	Wed, Aug 3, 2022	192.95	196.21	192.88	195.54
6167	NASDAQ	VRSN	Tue, Aug 2, 2022	192.00	194.67	191.31	193.11
6166	NASDAQ	VRSN	Mon, Aug 1, 2022	187.47	193.44	186.77	193.12
6165	NASDAQ	VRSN	Fri, Jul 29, 2022	180.85	189.85	179.12	189.16
6164	NASDAQ	VRSN	Thu, Jul 28, 2022	181.29	183.18	178.88	182.54
6163	NASDAQ	VRSN	Wed, Jul 27, 2022	178.25	182.21	178.01	181.39
6162	NASDAQ	VRSN	Tue, Jul 26, 2022	180.92	181.59	176.37	177.28
6161	NASDAQ	VRSN	Mon, Jul 25, 2022	185.83	185.83	180.03	181.44
6160	NASDAQ	VRSN	Fri, Jul 22, 2022	186.76	188.62	183.94	185.30
6159	NASDAQ	VRSN	Thu, Jul 21, 2022	184.00	187.00	183.47	186.76
6158	NASDAQ	VRSN	Wed, Jul 20, 2022	182.65	185.10	182.06	183.58
6157	NASDAQ	VRSN	Tue, Jul 19, 2022	177.28	182.32	177.28	181.82
6156	NASDAQ	VRSN	Mon, Jul 18, 2022	177.75	179.44	174.99	175.63
6155	NASDAQ	VRSN	Fri, Jul 15, 2022	175.91	177.53	175.38	177.48
6154	NASDAQ	VRSN	Thu, Jul 14, 2022	173.91	174.93	171.18	173.99
6153	NASDAQ	VRSN	Wed, Jul 13, 2022	171.49	176.32	171.03	175.27
6152	NASDAQ	VRSN	Tue, Jul 12, 2022	176.68	178.01	173.76	174.43
6151	NASDAQ	VRSN	Mon, Jul 11, 2022	176.97	177.58	175.25	175.84
6150	NASDAQ	VRSN	Fri, Jul 8, 2022	177.34	179.07	175.78	178.63
6149	NASDAQ	VRSN	Thu, Jul 7, 2022	175.56	179.38	174.10	178.62
6148	NASDAQ	VRSN	Wed, Jul 6, 2022	173.44	177.53	172.63	176.06
6147	NASDAQ	VRSN	Tue, Jul 5, 2022	169.18	172.39	166.81	172.30
6146	NASDAQ	VRSN	Fri, Jul 1, 2022	167.01	171.89	162.85	170.81
6145	NASDAQ	VRSN	Thu, Jun 30, 2022	165.19	169.83	164.97	167.33
6144	NASDAQ	VRSN	Wed, Jun 29, 2022	164.50	166.88	163.11	166.26
6143	NASDAQ	VRSN	Tue, Jun 28, 2022	168.97	170.62	163.67	164.26
6142	NASDAQ	VRSN	Mon, Jun 27, 2022	169.08	170.16	167.52	168.85
6141	NASDAQ	VRSN	Fri, Jun 24, 2022	164.55	169.66	163.94	169.27
6140	NASDAQ	VRSN	Thu, Jun 23, 2022	160.18	164.49	159.69	163.89
6139	NASDAQ	VRSN	Wed, Jun 22, 2022	159.57	161.03	157.34	157.77
6138	NASDAQ	VRSN	Tue, Jun 21, 2022	159.79	163.05	159.79	160.68
6137	NASDAQ	VRSN	Fri, Jun 17, 2022	156.51	159.20	155.25	157.54
6136	NASDAQ	VRSN	Thu, Jun 16, 2022	160.11	160.80	155.57	156.51
6135	NASDAQ	VRSN	Wed, Jun 15, 2022	163.79	170.31	161.47	163.88
6134	NASDAQ	VRSN	Tue, Jun 14, 2022	163.27	164.04	159.94	161.18
6133	NASDAQ	VRSN	Mon, Jun 13, 2022	165.12	166.29	161.99	162.67
6132	NASDAQ	VRSN	Fri, Jun 10, 2022	172.00	172.06	168.49	169.10
6131	NASDAQ	VRSN	Thu, Jun 9, 2022	176.92	177.86	173.46	173.61
6130	NASDAQ	VRSN	Wed, Jun 8, 2022	178.50	180.42	176.52	177.21
6129	NASDAQ	VRSN	Tue, Jun 7, 2022	176.15	179.50	175.87	179.08
6128	NASDAQ	VRSN	Mon, Jun 6, 2022	179.14	180.79	177.01	177.76
6127	NASDAQ	VRSN	Fri, Jun 3, 2022	178.23	179.11	176.47	177.70
6126	NASDAQ	VRSN	Thu, Jun 2, 2022	174.46	182.27	174.46	180.33
6125	NASDAQ	VRSN	Wed, Jun 1, 2022	175.46	176.82	172.05	174.37
6124	NASDAQ	VRSN	Tue, May 31, 2022	175.20	176.19	172.96	174.55
6123	NASDAQ	VRSN	Fri, May 27, 2022	173.85	176.70	173.85	176.32
6122	NASDAQ	VRSN	Thu, May 26, 2022	171.19	174.60	170.87	172.71
6121	NASDAQ	VRSN	Wed, May 25, 2022	166.37	172.64	165.95	170.98
6120	NASDAQ	VRSN	Tue, May 24, 2022	164.99	167.63	164.10	166.62
6119	NASDAQ	VRSN	Mon, May 23, 2022	166.71	167.61	164.74	166.71
6118	NASDAQ	VRSN	Fri, May 20, 2022	165.59	166.43	159.69	165.56
6117	NASDAQ	VRSN	Thu, May 19, 2022	162.09	166.02	162.05	163.45
6116	NASDAQ	VRSN	Wed, May 18, 2022	166.16	166.99	162.30	162.52
6115	NASDAQ	VRSN	Tue, May 17, 2022	167.47	168.65	164.82	168.52
6114	NASDAQ	VRSN	Mon, May 16, 2022	163.69	166.13	162.65	164.55
6113	NASDAQ	VRSN	Fri, May 13, 2022	166.98	168.61	164.48	165.11
6112	NASDAQ	VRSN	Thu, May 12, 2022	165.91	166.87	162.64	164.41
6111	NASDAQ	VRSN	Wed, May 11, 2022	165.92	170.54	165.92	166.94
6110	NASDAQ	VRSN	Tue, May 10, 2022	168.05	169.33	164.85	167.69
6109	NASDAQ	VRSN	Mon, May 9, 2022	169.44	170.31	164.41	164.86
6108	NASDAQ	VRSN	Fri, May 6, 2022	173.68	175.30	170.42	172.05
6107	NASDAQ	VRSN	Thu, May 5, 2022	184.15	184.15	174.02	175.75
6106	NASDAQ	VRSN	Wed, May 4, 2022	181.95	186.74	178.80	186.48
6105	NASDAQ	VRSN	Tue, May 3, 2022	175.50	183.42	174.40	183.14
6104	NASDAQ	VRSN	Mon, May 2, 2022	178.77	181.01	173.15	175.00
6103	NASDAQ	VRSN	Fri, Apr 29, 2022	185.21	190.00	178.15	178.69
6102	NASDAQ	VRSN	Thu, Apr 28, 2022	206.03	209.54	204.39	208.42
6101	NASDAQ	VRSN	Wed, Apr 27, 2022	206.34	208.24	202.96	203.61
6100	NASDAQ	VRSN	Tue, Apr 26, 2022	210.16	210.16	205.39	205.58
6099	NASDAQ	VRSN	Mon, Apr 25, 2022	206.29	211.28	205.94	211.17
6098	NASDAQ	VRSN	Fri, Apr 22, 2022	212.07	212.24	205.65	205.85
6097	NASDAQ	VRSN	Thu, Apr 21, 2022	219.87	220.80	211.81	212.55
6096	NASDAQ	VRSN	Wed, Apr 20, 2022	220.00	220.85	218.75	219.43
6095	NASDAQ	VRSN	Tue, Apr 19, 2022	212.72	218.61	212.16	218.28
6094	NASDAQ	VRSN	Mon, Apr 18, 2022	215.35	216.10	211.13	213.32
6093	NASDAQ	VRSN	Thu, Apr 14, 2022	215.57	216.34	213.59	215.40
6092	NASDAQ	VRSN	Wed, Apr 13, 2022	213.85	215.78	213.34	215.33
6091	NASDAQ	VRSN	Tue, Apr 12, 2022	216.74	217.47	213.14	213.34
6090	NASDAQ	VRSN	Mon, Apr 11, 2022	217.31	218.07	213.60	213.85
6089	NASDAQ	VRSN	Fri, Apr 8, 2022	219.82	221.80	217.98	218.78
6088	NASDAQ	VRSN	Thu, Apr 7, 2022	218.93	222.23	218.40	220.70
6087	NASDAQ	VRSN	Wed, Apr 6, 2022	221.71	222.65	217.46	220.00
6086	NASDAQ	VRSN	Tue, Apr 5, 2022	226.90	228.35	222.72	223.40
6085	NASDAQ	VRSN	Mon, Apr 4, 2022	226.08	228.80	225.89	226.55
6084	NASDAQ	VRSN	Fri, Apr 1, 2022	222.24	225.40	220.25	225.27
6083	NASDAQ	VRSN	Thu, Mar 31, 2022	222.89	225.96	222.13	222.46
6082	NASDAQ	VRSN	Wed, Mar 30, 2022	220.38	222.36	219.42	222.12
6081	NASDAQ	VRSN	Tue, Mar 29, 2022	221.74	223.19	219.14	221.30
6080	NASDAQ	VRSN	Mon, Mar 28, 2022	216.82	219.81	214.71	219.74
6079	NASDAQ	VRSN	Fri, Mar 25, 2022	215.72	216.54	211.57	215.75
6078	NASDAQ	VRSN	Thu, Mar 24, 2022	213.59	215.21	211.58	215.11
6077	NASDAQ	VRSN	Wed, Mar 23, 2022	216.84	217.25	211.34	211.83
6076	NASDAQ	VRSN	Tue, Mar 22, 2022	214.60	218.67	214.14	218.08
6075	NASDAQ	VRSN	Mon, Mar 21, 2022	217.95	219.02	212.42	214.92
6074	NASDAQ	VRSN	Fri, Mar 18, 2022	212.46	222.10	212.10	220.75
6073	NASDAQ	VRSN	Thu, Mar 17, 2022	207.11	212.69	206.14	212.66
6072	NASDAQ	VRSN	Wed, Mar 16, 2022	207.58	209.34	201.06	206.35
6071	NASDAQ	VRSN	Tue, Mar 15, 2022	200.83	204.44	199.18	204.39
6070	NASDAQ	VRSN	Mon, Mar 14, 2022	204.23	206.27	198.53	199.43
6069	NASDAQ	VRSN	Fri, Mar 11, 2022	210.84	210.84	203.88	204.16
6068	NASDAQ	VRSN	Thu, Mar 10, 2022	206.89	208.68	203.43	208.28
6067	NASDAQ	VRSN	Wed, Mar 9, 2022	210.54	210.91	206.41	209.59
6066	NASDAQ	VRSN	Tue, Mar 8, 2022	214.21	215.51	206.51	206.83
6065	NASDAQ	VRSN	Mon, Mar 7, 2022	216.64	218.75	214.81	214.85
6064	NASDAQ	VRSN	Fri, Mar 4, 2022	217.97	219.04	215.14	217.87
6063	NASDAQ	VRSN	Thu, Mar 3, 2022	220.49	220.49	217.59	218.73
6062	NASDAQ	VRSN	Wed, Mar 2, 2022	217.09	219.07	213.46	217.85
6061	NASDAQ	VRSN	Tue, Mar 1, 2022	213.38	218.35	213.32	216.04
6060	NASDAQ	VRSN	Mon, Feb 28, 2022	211.05	214.01	210.42	213.72
6059	NASDAQ	VRSN	Fri, Feb 25, 2022	210.61	214.43	209.12	214.19
6058	NASDAQ	VRSN	Thu, Feb 24, 2022	199.79	210.25	199.32	209.82
6057	NASDAQ	VRSN	Wed, Feb 23, 2022	207.31	208.31	202.59	202.94
6056	NASDAQ	VRSN	Tue, Feb 22, 2022	207.90	209.69	206.10	206.67
6055	NASDAQ	VRSN	Fri, Feb 18, 2022	208.25	210.91	207.90	208.22
6054	NASDAQ	VRSN	Thu, Feb 17, 2022	210.44	210.71	207.04	208.37
6053	NASDAQ	VRSN	Wed, Feb 16, 2022	214.39	214.64	210.05	212.25
6052	NASDAQ	VRSN	Tue, Feb 15, 2022	216.89	218.45	214.21	216.30
6051	NASDAQ	VRSN	Mon, Feb 14, 2022	214.68	215.40	211.69	213.56
6050	NASDAQ	VRSN	Fri, Feb 11, 2022	223.20	225.26	214.22	214.23
6049	NASDAQ	VRSN	Thu, Feb 10, 2022	215.22	217.36	211.79	212.72
6048	NASDAQ	VRSN	Wed, Feb 9, 2022	220.00	222.00	218.00	219.53
6047	NASDAQ	VRSN	Tue, Feb 8, 2022	213.43	217.63	213.43	216.82
6046	NASDAQ	VRSN	Mon, Feb 7, 2022	218.75	218.75	213.62	214.40
6045	NASDAQ	VRSN	Fri, Feb 4, 2022	217.46	220.64	215.10	218.43
6044	NASDAQ	VRSN	Thu, Feb 3, 2022	220.39	221.93	218.26	218.55
6043	NASDAQ	VRSN	Wed, Feb 2, 2022	218.09	224.44	217.94	223.48
6042	NASDAQ	VRSN	Tue, Feb 1, 2022	217.16	218.64	214.06	216.85
6041	NASDAQ	VRSN	Mon, Jan 31, 2022	211.58	217.91	211.52	217.18
6040	NASDAQ	VRSN	Fri, Jan 28, 2022	207.08	211.70	204.19	211.59
6039	NASDAQ	VRSN	Thu, Jan 27, 2022	210.66	215.71	205.88	207.44
6038	NASDAQ	VRSN	Wed, Jan 26, 2022	214.94	216.42	206.24	208.43
6037	NASDAQ	VRSN	Tue, Jan 25, 2022	217.01	217.31	210.27	212.75
6036	NASDAQ	VRSN	Mon, Jan 24, 2022	215.34	220.66	212.16	220.10
6035	NASDAQ	VRSN	Fri, Jan 21, 2022	216.08	220.72	215.72	217.14
6034	NASDAQ	VRSN	Thu, Jan 20, 2022	218.57	222.95	216.22	216.53
6033	NASDAQ	VRSN	Wed, Jan 19, 2022	220.75	222.63	216.85	217.24
6032	NASDAQ	VRSN	Tue, Jan 18, 2022	222.40	223.34	218.50	220.10
6031	NASDAQ	VRSN	Fri, Jan 14, 2022	227.90	229.23	224.87	226.48
6030	NASDAQ	VRSN	Thu, Jan 13, 2022	239.22	239.37	229.60	229.86
6029	NASDAQ	VRSN	Wed, Jan 12, 2022	237.15	238.62	235.45	238.25
6028	NASDAQ	VRSN	Tue, Jan 11, 2022	236.13	238.65	233.54	236.24
6027	NASDAQ	VRSN	Mon, Jan 10, 2022	235.73	237.72	232.98	236.60
6026	NASDAQ	VRSN	Fri, Jan 7, 2022	241.30	242.47	237.67	237.71
6025	NASDAQ	VRSN	Thu, Jan 6, 2022	243.40	245.93	241.10	241.82
6024	NASDAQ	VRSN	Wed, Jan 5, 2022	248.74	249.84	243.50	243.51
6023	NASDAQ	VRSN	Tue, Jan 4, 2022	252.07	253.10	249.19	250.43
6022	NASDAQ	VRSN	Mon, Jan 3, 2022	252.52	253.89	249.70	252.11
6021	NASDAQ	VRSN	Fri, Dec 31, 2021	254.00	255.88	250.37	253.82
6020	NASDAQ	VRSN	Thu, Dec 30, 2021	256.33	257.03	254.08	254.31
6019	NASDAQ	VRSN	Wed, Dec 29, 2021	253.64	256.57	253.29	255.93
6018	NASDAQ	VRSN	Tue, Dec 28, 2021	253.00	253.89	251.23	252.41
6017	NASDAQ	VRSN	Mon, Dec 27, 2021	250.38	252.23	249.73	252.00
6016	NASDAQ	VRSN	Thu, Dec 23, 2021	247.42	250.79	246.33	249.64
6015	NASDAQ	VRSN	Wed, Dec 22, 2021	244.35	247.00	244.03	246.73
6014	NASDAQ	VRSN	Tue, Dec 21, 2021	241.74	244.37	239.81	244.30
6013	NASDAQ	VRSN	Mon, Dec 20, 2021	239.79	244.44	238.57	241.20
6012	NASDAQ	VRSN	Fri, Dec 17, 2021	239.12	245.07	238.10	242.11
6011	NASDAQ	VRSN	Thu, Dec 16, 2021	242.72	242.90	237.26	239.92
6010	NASDAQ	VRSN	Wed, Dec 15, 2021	238.84	242.02	237.41	241.72
6009	NASDAQ	VRSN	Tue, Dec 14, 2021	241.65	242.19	233.32	238.07
6008	NASDAQ	VRSN	Mon, Dec 13, 2021	240.94	243.43	231.75	242.92
6007	NASDAQ	VRSN	Fri, Dec 10, 2021	242.68	244.88	240.56	244.70
6006	NASDAQ	VRSN	Thu, Dec 9, 2021	242.45	243.42	240.34	240.56
6005	NASDAQ	VRSN	Wed, Dec 8, 2021	245.15	246.17	240.76	242.93
6004	NASDAQ	VRSN	Tue, Dec 7, 2021	242.84	245.25	242.17	244.28
6003	NASDAQ	VRSN	Mon, Dec 6, 2021	239.34	241.40	238.06	240.04
6002	NASDAQ	VRSN	Fri, Dec 3, 2021	241.41	241.73	236.50	238.61
6001	NASDAQ	VRSN	Thu, Dec 2, 2021	238.48	242.00	236.88	240.73
6000	NASDAQ	VRSN	Wed, Dec 1, 2021	240.25	242.42	236.76	238.15
5999	NASDAQ	VRSN	Tue, Nov 30, 2021	245.13	246.16	238.80	239.91
5998	NASDAQ	VRSN	Mon, Nov 29, 2021	242.12	246.17	240.63	244.46
5997	NASDAQ	VRSN	Fri, Nov 26, 2021	244.93	248.11	239.76	241.02
5996	NASDAQ	VRSN	Wed, Nov 24, 2021	241.30	245.56	239.83	245.39
5995	NASDAQ	VRSN	Tue, Nov 23, 2021	240.13	242.56	239.06	241.90
5994	NASDAQ	VRSN	Mon, Nov 22, 2021	244.91	248.22	240.24	241.50
5993	NASDAQ	VRSN	Fri, Nov 19, 2021	241.89	246.10	240.85	245.70
5992	NASDAQ	VRSN	Thu, Nov 18, 2021	239.25	242.40	238.11	241.02
5991	NASDAQ	VRSN	Wed, Nov 17, 2021	240.04	242.25	239.19	239.50
5990	NASDAQ	VRSN	Tue, Nov 16, 2021	239.21	241.84	238.74	239.69
5989	NASDAQ	VRSN	Mon, Nov 15, 2021	236.56	239.40	236.00	239.21
5988	NASDAQ	VRSN	Fri, Nov 12, 2021	235.01	238.07	234.04	236.05
5987	NASDAQ	VRSN	Thu, Nov 11, 2021	232.28	233.57	231.34	233.14
5986	NASDAQ	VRSN	Wed, Nov 10, 2021	232.21	233.86	230.55	231.69
5985	NASDAQ	VRSN	Tue, Nov 9, 2021	232.19	235.61	231.84	233.58
5984	NASDAQ	VRSN	Mon, Nov 8, 2021	233.59	233.59	231.85	232.72
5983	NASDAQ	VRSN	Fri, Nov 5, 2021	231.52	233.77	231.52	232.66
5982	NASDAQ	VRSN	Thu, Nov 4, 2021	227.01	232.12	226.89	230.53
5981	NASDAQ	VRSN	Wed, Nov 3, 2021	225.34	226.46	223.65	226.09
5980	NASDAQ	VRSN	Tue, Nov 2, 2021	223.70	226.31	222.53	225.71
5979	NASDAQ	VRSN	Mon, Nov 1, 2021	222.22	223.08	219.41	223.07
5978	NASDAQ	VRSN	Fri, Oct 29, 2021	215.89	224.77	214.40	222.67
5977	NASDAQ	VRSN	Thu, Oct 28, 2021	211.99	212.69	208.31	210.71
5976	NASDAQ	VRSN	Wed, Oct 27, 2021	215.20	216.52	211.73	211.83
5975	NASDAQ	VRSN	Tue, Oct 26, 2021	220.96	221.00	215.34	215.71
5974	NASDAQ	VRSN	Mon, Oct 25, 2021	218.97	220.80	218.70	219.52
5973	NASDAQ	VRSN	Fri, Oct 22, 2021	216.25	219.04	215.98	218.75
5972	NASDAQ	VRSN	Thu, Oct 21, 2021	213.93	216.96	212.66	216.08
5971	NASDAQ	VRSN	Wed, Oct 20, 2021	215.46	216.87	214.11	214.24
5970	NASDAQ	VRSN	Tue, Oct 19, 2021	215.01	215.67	213.25	215.59
5969	NASDAQ	VRSN	Mon, Oct 18, 2021	213.83	216.38	213.47	214.41
5968	NASDAQ	VRSN	Fri, Oct 15, 2021	213.34	214.52	212.56	214.47
5967	NASDAQ	VRSN	Thu, Oct 14, 2021	212.14	214.70	210.94	213.23
5966	NASDAQ	VRSN	Wed, Oct 13, 2021	205.21	210.58	205.21	209.97
5965	NASDAQ	VRSN	Tue, Oct 12, 2021	204.98	205.59	204.07	204.67
5964	NASDAQ	VRSN	Mon, Oct 11, 2021	204.93	206.63	204.43	204.83
5963	NASDAQ	VRSN	Fri, Oct 8, 2021	209.98	210.96	205.75	205.94
5962	NASDAQ	VRSN	Thu, Oct 7, 2021	209.67	212.81	209.24	209.63
5961	NASDAQ	VRSN	Wed, Oct 6, 2021	205.03	208.59	204.95	208.19
5960	NASDAQ	VRSN	Tue, Oct 5, 2021	205.74	208.35	204.94	206.63
5959	NASDAQ	VRSN	Mon, Oct 4, 2021	205.39	205.75	204.30	205.35
5958	NASDAQ	VRSN	Fri, Oct 1, 2021	206.17	208.39	204.23	206.68
5957	NASDAQ	VRSN	Thu, Sep 30, 2021	206.97	207.46	204.43	205.01
5956	NASDAQ	VRSN	Wed, Sep 29, 2021	206.25	207.08	204.94	205.73
5955	NASDAQ	VRSN	Tue, Sep 28, 2021	211.49	212.07	205.13	205.66
5954	NASDAQ	VRSN	Mon, Sep 27, 2021	216.31	216.39	213.70	213.90
5953	NASDAQ	VRSN	Fri, Sep 24, 2021	215.54	217.83	215.54	217.77
5952	NASDAQ	VRSN	Thu, Sep 23, 2021	214.67	217.70	214.45	216.48
5951	NASDAQ	VRSN	Wed, Sep 22, 2021	213.32	216.76	212.48	214.87
5950	NASDAQ	VRSN	Tue, Sep 21, 2021	214.60	216.15	212.99	213.72
5949	NASDAQ	VRSN	Mon, Sep 20, 2021	217.65	219.21	211.92	214.08
5948	NASDAQ	VRSN	Fri, Sep 17, 2021	224.37	224.52	217.50	218.77
5947	NASDAQ	VRSN	Thu, Sep 16, 2021	224.31	225.24	223.25	224.73
5946	NASDAQ	VRSN	Wed, Sep 15, 2021	222.19	224.96	221.44	224.27
5945	NASDAQ	VRSN	Tue, Sep 14, 2021	221.08	222.83	219.58	221.95
5944	NASDAQ	VRSN	Mon, Sep 13, 2021	222.68	223.73	220.05	221.08
5943	NASDAQ	VRSN	Fri, Sep 10, 2021	222.67	223.49	220.35	221.17
5942	NASDAQ	VRSN	Thu, Sep 9, 2021	223.43	224.87	221.50	221.90
5941	NASDAQ	VRSN	Wed, Sep 8, 2021	221.00	223.28	219.73	222.72
5940	NASDAQ	VRSN	Tue, Sep 7, 2021	220.40	220.94	218.29	220.25
5939	NASDAQ	VRSN	Fri, Sep 3, 2021	219.96	222.09	219.52	220.23
5938	NASDAQ	VRSN	Thu, Sep 2, 2021	218.92	220.77	217.49	220.50
5937	NASDAQ	VRSN	Wed, Sep 1, 2021	216.80	219.84	216.58	218.51
5936	NASDAQ	VRSN	Tue, Aug 31, 2021	216.67	217.07	214.99	216.26
5935	NASDAQ	VRSN	Mon, Aug 30, 2021	215.13	217.01	214.88	216.15
5934	NASDAQ	VRSN	Fri, Aug 27, 2021	212.47	215.10	212.03	214.66
5933	NASDAQ	VRSN	Thu, Aug 26, 2021	211.18	213.22	210.93	212.73
5932	NASDAQ	VRSN	Wed, Aug 25, 2021	213.86	213.98	211.30	211.96
5931	NASDAQ	VRSN	Tue, Aug 24, 2021	215.13	215.72	213.01	213.36
5930	NASDAQ	VRSN	Mon, Aug 23, 2021	213.52	215.38	211.98	214.69
5929	NASDAQ	VRSN	Fri, Aug 20, 2021	212.45	214.13	211.20	213.04
5928	NASDAQ	VRSN	Thu, Aug 19, 2021	208.62	212.49	208.18	211.84
5927	NASDAQ	VRSN	Wed, Aug 18, 2021	210.71	211.16	208.59	208.71
5926	NASDAQ	VRSN	Tue, Aug 17, 2021	210.63	212.19	208.73	211.55
5925	NASDAQ	VRSN	Mon, Aug 16, 2021	209.02	210.67	207.65	210.60
5924	NASDAQ	VRSN	Fri, Aug 13, 2021	209.83	210.41	208.71	209.44
5923	NASDAQ	VRSN	Thu, Aug 12, 2021	212.00	212.35	209.93	210.30
5922	NASDAQ	VRSN	Wed, Aug 11, 2021	212.12	212.85	210.56	211.74
5921	NASDAQ	VRSN	Tue, Aug 10, 2021	214.48	214.75	211.43	211.96
5920	NASDAQ	VRSN	Mon, Aug 9, 2021	214.37	214.94	213.07	214.39
5919	NASDAQ	VRSN	Fri, Aug 6, 2021	214.12	214.99	211.59	213.91
5918	NASDAQ	VRSN	Thu, Aug 5, 2021	213.78	215.78	213.30	214.87
5917	NASDAQ	VRSN	Wed, Aug 4, 2021	215.28	215.84	211.62	213.88
5916	NASDAQ	VRSN	Tue, Aug 3, 2021	216.43	217.08	214.70	215.77
5915	NASDAQ	VRSN	Mon, Aug 2, 2021	217.34	217.98	214.68	216.44
5914	NASDAQ	VRSN	Fri, Jul 30, 2021	214.68	216.58	214.55	216.37
5913	NASDAQ	VRSN	Thu, Jul 29, 2021	215.76	219.25	215.61	216.04
5912	NASDAQ	VRSN	Wed, Jul 28, 2021	218.93	220.16	215.58	216.24
5911	NASDAQ	VRSN	Tue, Jul 27, 2021	223.28	223.74	217.88	219.17
5910	NASDAQ	VRSN	Mon, Jul 26, 2021	221.10	224.36	219.48	222.96
5909	NASDAQ	VRSN	Fri, Jul 23, 2021	224.73	225.72	216.52	222.54
5908	NASDAQ	VRSN	Thu, Jul 22, 2021	230.50	233.69	230.13	233.53
5907	NASDAQ	VRSN	Wed, Jul 21, 2021	229.21	230.20	227.10	230.13
5906	NASDAQ	VRSN	Tue, Jul 20, 2021	228.69	230.56	227.84	229.43
5905	NASDAQ	VRSN	Mon, Jul 19, 2021	229.88	230.58	227.60	228.55
5904	NASDAQ	VRSN	Fri, Jul 16, 2021	229.86	231.98	229.06	229.74
5903	NASDAQ	VRSN	Thu, Jul 15, 2021	231.19	231.36	228.49	229.21
5902	NASDAQ	VRSN	Wed, Jul 14, 2021	228.93	230.88	228.82	230.64
5901	NASDAQ	VRSN	Tue, Jul 13, 2021	229.01	229.76	227.40	228.49
5900	NASDAQ	VRSN	Mon, Jul 12, 2021	233.70	234.56	228.82	229.16
5899	NASDAQ	VRSN	Fri, Jul 9, 2021	231.19	233.16	229.21	233.03
5898	NASDAQ	VRSN	Thu, Jul 8, 2021	231.15	234.12	229.87	231.81
5897	NASDAQ	VRSN	Wed, Jul 7, 2021	232.80	232.87	230.05	232.83
5896	NASDAQ	VRSN	Tue, Jul 6, 2021	231.33	233.07	230.03	231.47
5895	NASDAQ	VRSN	Fri, Jul 2, 2021	230.94	232.12	229.90	231.33
5894	NASDAQ	VRSN	Thu, Jul 1, 2021	227.60	229.90	227.60	229.19
5893	NASDAQ	VRSN	Wed, Jun 30, 2021	229.79	230.83	226.99	227.69
5892	NASDAQ	VRSN	Tue, Jun 29, 2021	227.17	230.00	226.29	229.78
5891	NASDAQ	VRSN	Mon, Jun 28, 2021	228.55	231.43	228.39	228.69
5890	NASDAQ	VRSN	Fri, Jun 25, 2021	230.05	230.09	226.04	227.73
5889	NASDAQ	VRSN	Thu, Jun 24, 2021	227.17	229.94	227.16	229.43
5888	NASDAQ	VRSN	Wed, Jun 23, 2021	227.20	227.49	225.14	226.31
5887	NASDAQ	VRSN	Tue, Jun 22, 2021	224.98	227.13	224.29	226.85
5886	NASDAQ	VRSN	Mon, Jun 21, 2021	223.71	225.74	221.89	224.74
5885	NASDAQ	VRSN	Fri, Jun 18, 2021	223.08	224.67	221.40	223.17
5884	NASDAQ	VRSN	Thu, Jun 17, 2021	218.35	223.62	217.70	223.26
5883	NASDAQ	VRSN	Wed, Jun 16, 2021	221.90	222.05	216.38	218.80
5882	NASDAQ	VRSN	Tue, Jun 15, 2021	220.89	221.68	218.91	220.78
5881	NASDAQ	VRSN	Mon, Jun 14, 2021	220.44	220.44	217.75	220.17
5880	NASDAQ	VRSN	Fri, Jun 11, 2021	221.09	222.16	219.71	221.00
5879	NASDAQ	VRSN	Thu, Jun 10, 2021	218.50	221.10	217.78	220.97
5878	NASDAQ	VRSN	Wed, Jun 9, 2021	219.63	220.11	217.81	217.81
5877	NASDAQ	VRSN	Tue, Jun 8, 2021	219.39	220.54	218.20	218.79
5876	NASDAQ	VRSN	Mon, Jun 7, 2021	218.75	219.74	217.03	218.93
5875	NASDAQ	VRSN	Fri, Jun 4, 2021	217.66	220.07	216.65	219.26
5874	NASDAQ	VRSN	Thu, Jun 3, 2021	215.17	216.62	214.04	216.00
5873	NASDAQ	VRSN	Wed, Jun 2, 2021	217.76	219.51	216.59	216.95
5872	NASDAQ	VRSN	Tue, Jun 1, 2021	220.63	221.12	215.85	217.08
5871	NASDAQ	VRSN	Fri, May 28, 2021	221.30	222.73	219.63	219.92
5870	NASDAQ	VRSN	Thu, May 27, 2021	223.07	223.07	219.96	220.40
5869	NASDAQ	VRSN	Wed, May 26, 2021	224.49	225.57	222.97	223.61
5868	NASDAQ	VRSN	Tue, May 25, 2021	225.43	226.18	223.63	224.50
5867	NASDAQ	VRSN	Mon, May 24, 2021	223.31	226.14	222.58	224.50
5866	NASDAQ	VRSN	Fri, May 21, 2021	221.65	224.78	220.16	221.39
5865	NASDAQ	VRSN	Thu, May 20, 2021	218.76	223.42	218.68	222.95
5864	NASDAQ	VRSN	Wed, May 19, 2021	215.70	218.08	214.89	218.02
5863	NASDAQ	VRSN	Tue, May 18, 2021	219.63	220.19	217.82	217.92
5862	NASDAQ	VRSN	Mon, May 17, 2021	220.34	220.70	218.13	219.66
5861	NASDAQ	VRSN	Fri, May 14, 2021	220.29	221.69	218.34	220.92
5860	NASDAQ	VRSN	Thu, May 13, 2021	220.79	221.57	218.38	219.25
5859	NASDAQ	VRSN	Wed, May 12, 2021	217.35	220.32	217.35	218.55
5858	NASDAQ	VRSN	Tue, May 11, 2021	220.57	223.42	220.00	221.46
5857	NASDAQ	VRSN	Mon, May 10, 2021	222.77	223.53	221.02	221.89
5856	NASDAQ	VRSN	Fri, May 7, 2021	221.67	224.96	221.63	222.89
5855	NASDAQ	VRSN	Thu, May 6, 2021	218.43	223.61	217.56	223.24
5854	NASDAQ	VRSN	Wed, May 5, 2021	220.21	222.26	218.11	218.40
5853	NASDAQ	VRSN	Tue, May 4, 2021	218.98	221.35	218.31	219.22
5852	NASDAQ	VRSN	Mon, May 3, 2021	219.80	222.49	218.43	221.25
5851	NASDAQ	VRSN	Fri, Apr 30, 2021	216.05	219.68	216.05	218.77
5850	NASDAQ	VRSN	Thu, Apr 29, 2021	219.60	221.15	218.19	219.62
5849	NASDAQ	VRSN	Wed, Apr 28, 2021	220.00	221.15	217.71	218.15
5848	NASDAQ	VRSN	Tue, Apr 27, 2021	216.00	220.51	214.43	220.05
5847	NASDAQ	VRSN	Mon, Apr 26, 2021	211.16	217.35	211.16	216.66
5846	NASDAQ	VRSN	Fri, Apr 23, 2021	210.05	214.49	210.05	211.47
5845	NASDAQ	VRSN	Thu, Apr 22, 2021	211.07	214.37	210.67	212.37
5844	NASDAQ	VRSN	Wed, Apr 21, 2021	208.87	211.74	208.87	211.11
5843	NASDAQ	VRSN	Tue, Apr 20, 2021	207.09	209.98	206.95	209.50
5842	NASDAQ	VRSN	Mon, Apr 19, 2021	208.04	209.40	206.76	207.26
5841	NASDAQ	VRSN	Fri, Apr 16, 2021	208.59	208.59	206.78	208.16
5840	NASDAQ	VRSN	Thu, Apr 15, 2021	204.91	208.78	204.91	208.32
5839	NASDAQ	VRSN	Wed, Apr 14, 2021	204.86	204.86	202.59	203.88
5838	NASDAQ	VRSN	Tue, Apr 13, 2021	204.44	206.29	203.02	205.19
5837	NASDAQ	VRSN	Mon, Apr 12, 2021	203.95	205.68	202.82	203.72
5836	NASDAQ	VRSN	Fri, Apr 9, 2021	205.89	206.13	203.92	205.30
5835	NASDAQ	VRSN	Thu, Apr 8, 2021	206.21	206.84	204.51	204.74
5834	NASDAQ	VRSN	Wed, Apr 7, 2021	205.57	206.62	204.23	204.37
5833	NASDAQ	VRSN	Tue, Apr 6, 2021	205.13	205.85	202.78	205.58
5832	NASDAQ	VRSN	Mon, Apr 5, 2021	202.40	206.76	202.01	206.18
5831	NASDAQ	VRSN	Thu, Apr 1, 2021	200.09	203.17	200.09	201.90
5830	NASDAQ	VRSN	Wed, Mar 31, 2021	195.81	200.23	195.67	198.76
5829	NASDAQ	VRSN	Tue, Mar 30, 2021	199.49	199.64	194.39	194.87
5828	NASDAQ	VRSN	Mon, Mar 29, 2021	199.17	201.38	198.31	201.18
5827	NASDAQ	VRSN	Fri, Mar 26, 2021	192.62	200.09	191.62	199.68
5826	NASDAQ	VRSN	Thu, Mar 25, 2021	195.76	195.76	191.81	193.38
5825	NASDAQ	VRSN	Wed, Mar 24, 2021	196.42	196.99	193.85	195.03
5824	NASDAQ	VRSN	Tue, Mar 23, 2021	195.70	197.45	194.38	196.26
5823	NASDAQ	VRSN	Mon, Mar 22, 2021	192.69	195.88	192.60	194.45
5822	NASDAQ	VRSN	Fri, Mar 19, 2021	189.34	192.96	187.94	192.05
5821	NASDAQ	VRSN	Thu, Mar 18, 2021	187.72	191.08	186.09	188.52
5820	NASDAQ	VRSN	Wed, Mar 17, 2021	190.00	190.89	186.69	190.74
5819	NASDAQ	VRSN	Tue, Mar 16, 2021	192.20	194.15	190.27	191.13
5818	NASDAQ	VRSN	Mon, Mar 15, 2021	187.08	190.56	187.07	190.37
5817	NASDAQ	VRSN	Fri, Mar 12, 2021	191.54	191.62	184.60	188.10
5816	NASDAQ	VRSN	Thu, Mar 11, 2021	191.14	194.11	190.00	192.02
5815	NASDAQ	VRSN	Wed, Mar 10, 2021	194.14	194.14	189.65	190.10
5814	NASDAQ	VRSN	Tue, Mar 9, 2021	190.87	193.15	190.60	191.99
5813	NASDAQ	VRSN	Mon, Mar 8, 2021	193.19	194.01	188.56	188.85
5812	NASDAQ	VRSN	Fri, Mar 5, 2021	190.65	194.93	188.23	193.77
5811	NASDAQ	VRSN	Thu, Mar 4, 2021	190.26	194.30	189.51	190.30
5810	NASDAQ	VRSN	Wed, Mar 3, 2021	192.71	195.34	190.21	190.48
5809	NASDAQ	VRSN	Tue, Mar 2, 2021	195.77	196.36	192.26	193.99
5808	NASDAQ	VRSN	Mon, Mar 1, 2021	195.58	196.69	194.25	195.80
5807	NASDAQ	VRSN	Fri, Feb 26, 2021	191.88	195.07	190.84	194.03
5806	NASDAQ	VRSN	Thu, Feb 25, 2021	193.18	195.52	190.00	190.36
5805	NASDAQ	VRSN	Wed, Feb 24, 2021	189.80	195.90	188.22	195.51
5804	NASDAQ	VRSN	Tue, Feb 23, 2021	192.93	195.78	187.62	192.06
5803	NASDAQ	VRSN	Mon, Feb 22, 2021	196.62	196.62	192.49	193.23
5802	NASDAQ	VRSN	Fri, Feb 19, 2021	200.56	202.02	196.94	197.95
5801	NASDAQ	VRSN	Thu, Feb 18, 2021	198.32	201.99	198.06	201.09
5800	NASDAQ	VRSN	Wed, Feb 17, 2021	197.29	202.66	196.61	199.11
5799	NASDAQ	VRSN	Tue, Feb 16, 2021	201.65	202.76	197.49	198.15
5798	NASDAQ	VRSN	Fri, Feb 12, 2021	208.88	209.13	195.56	202.39
5797	NASDAQ	VRSN	Thu, Feb 11, 2021	204.07	206.49	202.70	204.55
5796	NASDAQ	VRSN	Wed, Feb 10, 2021	202.47	203.99	200.86	203.15
5795	NASDAQ	VRSN	Tue, Feb 9, 2021	199.97	202.17	198.88	200.29
5794	NASDAQ	VRSN	Mon, Feb 8, 2021	200.03	201.85	198.58	200.52
5793	NASDAQ	VRSN	Fri, Feb 5, 2021	200.33	201.28	198.81	199.52
5792	NASDAQ	VRSN	Thu, Feb 4, 2021	199.75	201.13	198.68	199.31
5791	NASDAQ	VRSN	Wed, Feb 3, 2021	201.93	202.30	199.00	199.15
5790	NASDAQ	VRSN	Tue, Feb 2, 2021	199.11	204.06	199.02	202.46
5789	NASDAQ	VRSN	Mon, Feb 1, 2021	195.47	199.49	193.51	198.71
5788	NASDAQ	VRSN	Fri, Jan 29, 2021	194.89	195.72	192.79	194.07
5787	NASDAQ	VRSN	Thu, Jan 28, 2021	194.66	198.52	194.00	196.81
5786	NASDAQ	VRSN	Wed, Jan 27, 2021	195.70	196.30	193.21	194.58
5785	NASDAQ	VRSN	Tue, Jan 26, 2021	192.03	196.18	190.88	196.05
5784	NASDAQ	VRSN	Mon, Jan 25, 2021	195.39	196.46	191.31	192.00
5783	NASDAQ	VRSN	Fri, Jan 22, 2021	196.97	197.88	194.64	194.75
5782	NASDAQ	VRSN	Thu, Jan 21, 2021	199.79	200.40	196.93	197.14
5781	NASDAQ	VRSN	Wed, Jan 20, 2021	197.60	201.56	197.55	199.94
5780	NASDAQ	VRSN	Tue, Jan 19, 2021	196.12	197.53	194.59	197.08
5779	NASDAQ	VRSN	Fri, Jan 15, 2021	195.13	196.66	193.53	195.27
5778	NASDAQ	VRSN	Thu, Jan 14, 2021	199.50	200.03	194.69	195.70
5777	NASDAQ	VRSN	Wed, Jan 13, 2021	199.33	201.08	197.83	199.40
5776	NASDAQ	VRSN	Tue, Jan 12, 2021	198.50	199.50	195.91	198.58
5775	NASDAQ	VRSN	Mon, Jan 11, 2021	202.01	202.25	198.94	199.15
5774	NASDAQ	VRSN	Fri, Jan 8, 2021	200.93	202.88	200.47	202.44
5773	NASDAQ	VRSN	Thu, Jan 7, 2021	200.40	200.76	197.24	200.00
5772	NASDAQ	VRSN	Wed, Jan 6, 2021	203.69	204.79	199.16	199.51
5771	NASDAQ	VRSN	Tue, Jan 5, 2021	211.81	212.97	206.00	206.50
5770	NASDAQ	VRSN	Mon, Jan 4, 2021	216.92	217.81	210.52	213.58
5769	NASDAQ	VRSN	Thu, Dec 31, 2020	214.84	216.69	213.38	216.40
5768	NASDAQ	VRSN	Wed, Dec 30, 2020	216.73	217.15	214.38	214.50
5767	NASDAQ	VRSN	Tue, Dec 29, 2020	218.14	218.86	214.94	215.63
5766	NASDAQ	VRSN	Mon, Dec 28, 2020	216.27	217.20	215.04	216.80
5765	NASDAQ	VRSN	Thu, Dec 24, 2020	215.23	215.23	213.13	214.59
5764	NASDAQ	VRSN	Wed, Dec 23, 2020	215.93	217.35	213.98	214.01
5763	NASDAQ	VRSN	Tue, Dec 22, 2020	214.83	216.79	213.30	216.34
5762	NASDAQ	VRSN	Mon, Dec 21, 2020	215.20	216.49	210.53	214.89
5761	NASDAQ	VRSN	Fri, Dec 18, 2020	218.97	219.53	216.51	217.82
5760	NASDAQ	VRSN	Thu, Dec 17, 2020	216.57	218.43	215.83	217.93
5759	NASDAQ	VRSN	Wed, Dec 16, 2020	214.14	216.11	212.95	215.48
5758	NASDAQ	VRSN	Tue, Dec 15, 2020	213.72	214.21	211.88	213.51
5757	NASDAQ	VRSN	Mon, Dec 14, 2020	209.75	214.83	209.07	212.11
5756	NASDAQ	VRSN	Fri, Dec 11, 2020	206.62	210.14	205.20	209.99
5755	NASDAQ	VRSN	Thu, Dec 10, 2020	204.06	208.63	202.05	207.75
5754	NASDAQ	VRSN	Wed, Dec 9, 2020	210.85	210.85	203.64	204.41
5753	NASDAQ	VRSN	Tue, Dec 8, 2020	206.02	207.73	203.94	206.92
5752	NASDAQ	VRSN	Mon, Dec 7, 2020	203.36	205.90	203.36	205.26
5751	NASDAQ	VRSN	Fri, Dec 4, 2020	201.32	204.54	200.87	203.99
5750	NASDAQ	VRSN	Thu, Dec 3, 2020	199.59	202.19	198.94	200.81
5749	NASDAQ	VRSN	Wed, Dec 2, 2020	200.45	202.14	199.72	200.24
5748	NASDAQ	VRSN	Tue, Dec 1, 2020	201.00	202.14	199.63	200.75
5747	NASDAQ	VRSN	Mon, Nov 30, 2020	199.73	201.07	196.58	200.72
5746	NASDAQ	VRSN	Fri, Nov 27, 2020	199.24	200.90	197.58	200.52
5745	NASDAQ	VRSN	Wed, Nov 25, 2020	198.51	199.75	197.50	198.72
5744	NASDAQ	VRSN	Tue, Nov 24, 2020	196.50	197.93	194.05	197.46
5743	NASDAQ	VRSN	Mon, Nov 23, 2020	197.30	197.49	194.18	196.57
5742	NASDAQ	VRSN	Fri, Nov 20, 2020	196.40	198.67	195.12	196.44
5741	NASDAQ	VRSN	Thu, Nov 19, 2020	193.68	198.55	191.74	197.44
5740	NASDAQ	VRSN	Wed, Nov 18, 2020	194.51	195.94	193.06	194.26
5739	NASDAQ	VRSN	Tue, Nov 17, 2020	194.10	196.43	193.68	194.51
5738	NASDAQ	VRSN	Mon, Nov 16, 2020	197.77	198.60	194.11	194.88
5737	NASDAQ	VRSN	Fri, Nov 13, 2020	199.67	200.95	197.03	198.51
5736	NASDAQ	VRSN	Thu, Nov 12, 2020	202.69	203.71	197.59	198.97
5735	NASDAQ	VRSN	Wed, Nov 11, 2020	201.59	204.75	200.57	201.90
5734	NASDAQ	VRSN	Tue, Nov 10, 2020	200.00	201.50	196.63	199.98
5733	NASDAQ	VRSN	Mon, Nov 9, 2020	207.50	211.84	203.42	203.46
5732	NASDAQ	VRSN	Fri, Nov 6, 2020	208.63	208.63	205.43	206.67
5731	NASDAQ	VRSN	Thu, Nov 5, 2020	207.23	209.11	205.80	208.32
5730	NASDAQ	VRSN	Wed, Nov 4, 2020	197.87	204.12	197.13	203.39
5729	NASDAQ	VRSN	Tue, Nov 3, 2020	191.52	194.66	190.28	191.51
5728	NASDAQ	VRSN	Mon, Nov 2, 2020	193.26	193.67	187.83	189.20
5727	NASDAQ	VRSN	Fri, Oct 30, 2020	189.85	192.14	189.37	190.70
5726	NASDAQ	VRSN	Thu, Oct 29, 2020	188.35	193.83	188.35	191.59
5725	NASDAQ	VRSN	Wed, Oct 28, 2020	195.81	196.87	188.67	189.83
5724	NASDAQ	VRSN	Tue, Oct 27, 2020	200.13	201.61	198.16	199.06
5723	NASDAQ	VRSN	Mon, Oct 26, 2020	198.73	199.83	197.15	198.58
5722	NASDAQ	VRSN	Fri, Oct 23, 2020	203.71	203.77	197.12	200.80
5721	NASDAQ	VRSN	Thu, Oct 22, 2020	206.02	209.04	203.75	207.86
5720	NASDAQ	VRSN	Wed, Oct 21, 2020	204.46	206.76	203.75	205.56
5719	NASDAQ	VRSN	Tue, Oct 20, 2020	204.06	206.27	203.00	203.96
5718	NASDAQ	VRSN	Mon, Oct 19, 2020	207.47	208.61	202.53	203.17
5717	NASDAQ	VRSN	Fri, Oct 16, 2020	208.56	210.75	207.19	207.34
5716	NASDAQ	VRSN	Thu, Oct 15, 2020	209.47	210.69	206.37	208.60
5715	NASDAQ	VRSN	Wed, Oct 14, 2020	215.69	217.64	211.43	212.14
5714	NASDAQ	VRSN	Tue, Oct 13, 2020	214.88	218.02	214.08	216.00
5713	NASDAQ	VRSN	Mon, Oct 12, 2020	212.22	216.24	210.53	214.15
5712	NASDAQ	VRSN	Fri, Oct 9, 2020	207.03	210.07	206.72	209.56
5711	NASDAQ	VRSN	Thu, Oct 8, 2020	204.45	206.43	204.18	205.47
5710	NASDAQ	VRSN	Wed, Oct 7, 2020	202.28	204.65	201.23	203.82
5709	NASDAQ	VRSN	Tue, Oct 6, 2020	203.30	206.41	201.17	202.09
5708	NASDAQ	VRSN	Mon, Oct 5, 2020	202.42	204.05	201.05	203.45
5707	NASDAQ	VRSN	Fri, Oct 2, 2020	203.45	205.03	200.85	202.16
5706	NASDAQ	VRSN	Thu, Oct 1, 2020	206.52	208.19	205.92	207.22
5705	NASDAQ	VRSN	Wed, Sep 30, 2020	205.03	207.36	203.60	204.85
5704	NASDAQ	VRSN	Tue, Sep 29, 2020	200.63	206.20	200.63	204.91
5703	NASDAQ	VRSN	Mon, Sep 28, 2020	208.33	208.33	202.71	204.72
5702	NASDAQ	VRSN	Fri, Sep 25, 2020	202.67	206.53	200.56	205.58
5701	NASDAQ	VRSN	Thu, Sep 24, 2020	199.79	204.42	198.96	202.01
5700	NASDAQ	VRSN	Wed, Sep 23, 2020	205.33	206.26	199.47	200.14
5699	NASDAQ	VRSN	Tue, Sep 22, 2020	204.19	205.85	201.44	205.29
5698	NASDAQ	VRSN	Mon, Sep 21, 2020	202.74	203.86	200.01	202.89
5697	NASDAQ	VRSN	Fri, Sep 18, 2020	204.15	206.59	202.88	204.68
5696	NASDAQ	VRSN	Thu, Sep 17, 2020	199.19	203.55	198.47	203.49
5695	NASDAQ	VRSN	Wed, Sep 16, 2020	205.74	207.52	202.76	202.99
5694	NASDAQ	VRSN	Tue, Sep 15, 2020	203.62	204.99	201.90	204.33
5693	NASDAQ	VRSN	Mon, Sep 14, 2020	200.58	203.25	200.23	202.00
5692	NASDAQ	VRSN	Fri, Sep 11, 2020	198.00	200.75	195.10	198.13
5691	NASDAQ	VRSN	Thu, Sep 10, 2020	200.19	200.86	195.00	198.00
5690	NASDAQ	VRSN	Wed, Sep 9, 2020	199.23	201.69	195.65	200.33
5689	NASDAQ	VRSN	Tue, Sep 8, 2020	199.09	199.50	194.95	196.81
5688	NASDAQ	VRSN	Fri, Sep 4, 2020	207.43	209.18	200.73	203.54
5687	NASDAQ	VRSN	Thu, Sep 3, 2020	220.08	220.13	205.96	207.78
5686	NASDAQ	VRSN	Wed, Sep 2, 2020	217.00	220.51	217.00	219.70
5685	NASDAQ	VRSN	Tue, Sep 1, 2020	215.37	215.94	213.03	215.78
5684	NASDAQ	VRSN	Mon, Aug 31, 2020	209.35	215.72	209.11	214.80
5683	NASDAQ	VRSN	Fri, Aug 28, 2020	207.89	208.56	206.13	208.14
5682	NASDAQ	VRSN	Thu, Aug 27, 2020	209.97	209.97	207.13	207.87
5681	NASDAQ	VRSN	Wed, Aug 26, 2020	206.84	209.38	205.95	208.51
5680	NASDAQ	VRSN	Tue, Aug 25, 2020	205.89	207.99	205.42	205.70
5679	NASDAQ	VRSN	Mon, Aug 24, 2020	205.93	208.00	205.67	207.30
5678	NASDAQ	VRSN	Fri, Aug 21, 2020	207.37	207.55	205.35	206.73
5677	NASDAQ	VRSN	Thu, Aug 20, 2020	202.80	208.74	202.80	208.16
5676	NASDAQ	VRSN	Wed, Aug 19, 2020	207.47	207.98	205.66	206.15
5675	NASDAQ	VRSN	Tue, Aug 18, 2020	207.87	208.95	206.58	206.99
5674	NASDAQ	VRSN	Mon, Aug 17, 2020	207.82	209.14	206.36	206.75
5673	NASDAQ	VRSN	Fri, Aug 14, 2020	210.93	211.19	206.52	207.29
5672	NASDAQ	VRSN	Thu, Aug 13, 2020	205.22	211.73	205.22	210.30
5671	NASDAQ	VRSN	Wed, Aug 12, 2020	202.14	205.47	202.05	205.22
5670	NASDAQ	VRSN	Tue, Aug 11, 2020	206.83	206.86	201.51	201.80
5669	NASDAQ	VRSN	Mon, Aug 10, 2020	210.00	210.00	205.09	206.30
5668	NASDAQ	VRSN	Fri, Aug 7, 2020	211.31	212.19	208.82	210.40
5667	NASDAQ	VRSN	Thu, Aug 6, 2020	211.47	213.70	208.87	211.80
5666	NASDAQ	VRSN	Wed, Aug 5, 2020	215.00	215.75	211.14	212.16
5665	NASDAQ	VRSN	Tue, Aug 4, 2020	211.87	214.72	211.34	214.38
5664	NASDAQ	VRSN	Mon, Aug 3, 2020	211.63	213.51	211.14	212.05
5663	NASDAQ	VRSN	Fri, Jul 31, 2020	209.19	211.73	208.18	211.68
5662	NASDAQ	VRSN	Thu, Jul 30, 2020	205.19	208.99	204.45	208.48
5661	NASDAQ	VRSN	Wed, Jul 29, 2020	206.83	211.15	206.83	208.73
5660	NASDAQ	VRSN	Tue, Jul 28, 2020	209.47	210.40	206.19	206.42
5659	NASDAQ	VRSN	Mon, Jul 27, 2020	208.26	210.85	207.18	209.79
5658	NASDAQ	VRSN	Fri, Jul 24, 2020	207.10	213.00	204.58	208.53
5657	NASDAQ	VRSN	Thu, Jul 23, 2020	206.12	210.41	204.89	205.48
5656	NASDAQ	VRSN	Wed, Jul 22, 2020	206.19	207.25	204.70	205.81
5655	NASDAQ	VRSN	Tue, Jul 21, 2020	208.10	208.78	204.23	205.01
5654	NASDAQ	VRSN	Mon, Jul 20, 2020	200.00	208.63	199.45	207.66
5653	NASDAQ	VRSN	Fri, Jul 17, 2020	199.43	201.37	198.00	199.70
5652	NASDAQ	VRSN	Thu, Jul 16, 2020	198.00	198.96	197.48	198.39
5651	NASDAQ	VRSN	Wed, Jul 15, 2020	199.99	201.31	198.53	199.19
5650	NASDAQ	VRSN	Tue, Jul 14, 2020	199.22	200.95	196.34	198.65
5649	NASDAQ	VRSN	Mon, Jul 13, 2020	211.19	211.19	200.70	201.00
5648	NASDAQ	VRSN	Fri, Jul 10, 2020	211.78	212.32	209.48	209.99
5647	NASDAQ	VRSN	Thu, Jul 9, 2020	210.92	213.62	209.60	212.50
5646	NASDAQ	VRSN	Wed, Jul 8, 2020	211.95	213.04	208.84	210.80
5645	NASDAQ	VRSN	Tue, Jul 7, 2020	211.11	216.66	210.76	211.11
5644	NASDAQ	VRSN	Mon, Jul 6, 2020	213.68	216.01	211.62	212.20
5643	NASDAQ	VRSN	Thu, Jul 2, 2020	209.95	213.79	209.49	210.81
5642	NASDAQ	VRSN	Wed, Jul 1, 2020	206.13	211.49	205.93	210.48
5641	NASDAQ	VRSN	Tue, Jun 30, 2020	203.39	207.98	203.32	206.83
5640	NASDAQ	VRSN	Mon, Jun 29, 2020	205.10	205.61	200.39	204.10
5639	NASDAQ	VRSN	Fri, Jun 26, 2020	204.71	207.43	201.58	203.64
5638	NASDAQ	VRSN	Thu, Jun 25, 2020	202.40	205.48	197.76	205.11
5637	NASDAQ	VRSN	Wed, Jun 24, 2020	205.43	208.32	201.58	202.73
5636	NASDAQ	VRSN	Tue, Jun 23, 2020	207.89	209.35	206.14	207.19
5635	NASDAQ	VRSN	Mon, Jun 22, 2020	205.15	206.73	204.13	205.75
5634	NASDAQ	VRSN	Fri, Jun 19, 2020	209.05	210.60	204.18	205.26
5633	NASDAQ	VRSN	Thu, Jun 18, 2020	209.28	209.28	206.06	207.23
5632	NASDAQ	VRSN	Wed, Jun 17, 2020	208.55	210.39	207.80	209.00
5631	NASDAQ	VRSN	Tue, Jun 16, 2020	209.82	210.13	205.40	207.40
5630	NASDAQ	VRSN	Mon, Jun 15, 2020	201.79	207.11	200.45	205.85
5629	NASDAQ	VRSN	Fri, Jun 12, 2020	207.32	208.87	200.96	204.17
5628	NASDAQ	VRSN	Thu, Jun 11, 2020	211.48	213.33	203.97	204.16
5627	NASDAQ	VRSN	Wed, Jun 10, 2020	214.16	216.14	212.43	213.15
5626	NASDAQ	VRSN	Tue, Jun 9, 2020	214.98	215.16	212.76	213.43
5625	NASDAQ	VRSN	Mon, Jun 8, 2020	208.12	214.48	205.80	214.45
5624	NASDAQ	VRSN	Fri, Jun 5, 2020	208.20	213.49	204.27	211.28
5623	NASDAQ	VRSN	Thu, Jun 4, 2020	213.30	214.69	207.64	210.23
5622	NASDAQ	VRSN	Wed, Jun 3, 2020	218.86	219.12	211.88	213.96
5621	NASDAQ	VRSN	Tue, Jun 2, 2020	220.91	221.30	214.50	217.39
5620	NASDAQ	VRSN	Mon, Jun 1, 2020	218.03	220.76	215.92	219.03
5619	NASDAQ	VRSN	Fri, May 29, 2020	214.78	219.56	211.79	219.01
5618	NASDAQ	VRSN	Thu, May 28, 2020	209.76	214.86	208.76	212.78
5617	NASDAQ	VRSN	Wed, May 27, 2020	207.90	210.21	205.12	209.98
5616	NASDAQ	VRSN	Tue, May 26, 2020	217.28	217.28	207.91	208.22
5615	NASDAQ	VRSN	Fri, May 22, 2020	210.00	214.29	209.45	213.72
5614	NASDAQ	VRSN	Thu, May 21, 2020	215.66	216.66	210.58	211.06
5613	NASDAQ	VRSN	Wed, May 20, 2020	214.00	216.55	213.79	215.81
5612	NASDAQ	VRSN	Tue, May 19, 2020	217.45	219.40	211.46	212.41
5611	NASDAQ	VRSN	Mon, May 18, 2020	217.82	219.90	216.24	217.08
5610	NASDAQ	VRSN	Fri, May 15, 2020	212.85	217.50	210.89	217.25
5609	NASDAQ	VRSN	Thu, May 14, 2020	209.38	215.43	208.98	214.96
5608	NASDAQ	VRSN	Wed, May 13, 2020	208.62	212.35	206.67	212.09
5607	NASDAQ	VRSN	Tue, May 12, 2020	211.71	213.32	208.62	208.86
5606	NASDAQ	VRSN	Mon, May 11, 2020	210.42	213.70	208.16	212.15
5605	NASDAQ	VRSN	Fri, May 8, 2020	213.85	213.85	209.15	210.04
5604	NASDAQ	VRSN	Thu, May 7, 2020	215.58	215.90	210.94	211.78
5603	NASDAQ	VRSN	Wed, May 6, 2020	210.20	214.79	210.20	212.42
5602	NASDAQ	VRSN	Tue, May 5, 2020	209.31	213.17	208.47	210.55
5601	NASDAQ	VRSN	Mon, May 4, 2020	206.34	208.84	204.40	208.84
5600	NASDAQ	VRSN	Fri, May 1, 2020	206.18	208.60	202.54	205.02
5599	NASDAQ	VRSN	Thu, Apr 30, 2020	211.35	212.80	208.13	209.49
5598	NASDAQ	VRSN	Wed, Apr 29, 2020	214.19	214.77	208.92	211.39
5597	NASDAQ	VRSN	Tue, Apr 28, 2020	218.02	218.06	210.73	211.07
5596	NASDAQ	VRSN	Mon, Apr 27, 2020	213.47	216.48	213.00	214.23
5595	NASDAQ	VRSN	Fri, Apr 24, 2020	218.99	219.00	208.86	212.13
5594	NASDAQ	VRSN	Thu, Apr 23, 2020	215.00	217.60	212.20	213.00
5593	NASDAQ	VRSN	Wed, Apr 22, 2020	209.00	217.00	208.96	215.66
5592	NASDAQ	VRSN	Tue, Apr 21, 2020	207.99	209.59	203.26	206.75
5591	NASDAQ	VRSN	Mon, Apr 20, 2020	208.51	212.78	207.04	210.90
5590	NASDAQ	VRSN	Fri, Apr 17, 2020	208.65	210.27	204.55	209.93
5589	NASDAQ	VRSN	Thu, Apr 16, 2020	203.48	207.66	200.75	206.12
5588	NASDAQ	VRSN	Wed, Apr 15, 2020	201.47	203.51	198.50	201.30
5587	NASDAQ	VRSN	Tue, Apr 14, 2020	201.46	204.69	200.63	204.34
5586	NASDAQ	VRSN	Mon, Apr 13, 2020	194.54	199.15	193.00	199.00
5585	NASDAQ	VRSN	Thu, Apr 9, 2020	193.70	197.36	192.75	196.07
5584	NASDAQ	VRSN	Wed, Apr 8, 2020	191.38	194.77	189.78	193.20
5583	NASDAQ	VRSN	Tue, Apr 7, 2020	199.45	200.00	190.95	190.95
5582	NASDAQ	VRSN	Mon, Apr 6, 2020	191.83	196.74	186.77	195.85
5581	NASDAQ	VRSN	Fri, Apr 3, 2020	180.61	184.50	179.02	182.69
5580	NASDAQ	VRSN	Thu, Apr 2, 2020	171.72	183.04	171.72	181.80
5579	NASDAQ	VRSN	Wed, Apr 1, 2020	173.43	178.36	173.01	175.46
5578	NASDAQ	VRSN	Tue, Mar 31, 2020	184.60	190.90	178.89	180.09
5577	NASDAQ	VRSN	Mon, Mar 30, 2020	176.05	190.16	174.02	188.55
5576	NASDAQ	VRSN	Fri, Mar 27, 2020	171.91	178.93	169.27	173.91
5575	NASDAQ	VRSN	Thu, Mar 26, 2020	167.23	177.10	166.90	175.90
5574	NASDAQ	VRSN	Wed, Mar 25, 2020	165.75	172.71	164.97	166.97
5573	NASDAQ	VRSN	Tue, Mar 24, 2020	159.12	170.99	158.52	170.53
5572	NASDAQ	VRSN	Mon, Mar 23, 2020	159.96	159.96	148.77	151.17
5571	NASDAQ	VRSN	Fri, Mar 20, 2020	167.04	170.13	156.40	157.13
5570	NASDAQ	VRSN	Thu, Mar 19, 2020	162.45	170.63	153.10	164.60
5569	NASDAQ	VRSN	Wed, Mar 18, 2020	165.86	169.94	151.59	164.00
5568	NASDAQ	VRSN	Tue, Mar 17, 2020	164.41	177.21	153.45	176.19
5567	NASDAQ	VRSN	Mon, Mar 16, 2020	165.61	179.72	158.99	160.28
5566	NASDAQ	VRSN	Fri, Mar 13, 2020	173.93	182.69	166.29	182.62
5565	NASDAQ	VRSN	Thu, Mar 12, 2020	167.64	175.22	159.77	165.67
5564	NASDAQ	VRSN	Wed, Mar 11, 2020	180.54	182.69	174.97	178.03
5563	NASDAQ	VRSN	Tue, Mar 10, 2020	182.94	186.32	176.08	186.06
5562	NASDAQ	VRSN	Mon, Mar 9, 2020	181.05	185.75	176.29	176.81
5561	NASDAQ	VRSN	Fri, Mar 6, 2020	186.06	193.20	185.68	192.01
5560	NASDAQ	VRSN	Thu, Mar 5, 2020	193.69	196.72	190.01	192.31
5559	NASDAQ	VRSN	Wed, Mar 4, 2020	191.95	199.90	189.99	199.78
5558	NASDAQ	VRSN	Tue, Mar 3, 2020	194.69	198.79	188.30	189.05
5557	NASDAQ	VRSN	Mon, Mar 2, 2020	188.27	196.86	187.09	196.85
5556	NASDAQ	VRSN	Fri, Feb 28, 2020	185.10	190.43	183.84	189.75
5555	NASDAQ	VRSN	Thu, Feb 27, 2020	192.62	198.96	190.32	190.54
5554	NASDAQ	VRSN	Wed, Feb 26, 2020	195.56	200.39	195.56	195.85
5553	NASDAQ	VRSN	Tue, Feb 25, 2020	201.82	202.01	193.31	193.65
5552	NASDAQ	VRSN	Mon, Feb 24, 2020	203.20	204.00	198.70	200.41
5551	NASDAQ	VRSN	Fri, Feb 21, 2020	207.72	209.40	204.56	206.12
5550	NASDAQ	VRSN	Thu, Feb 20, 2020	210.27	210.95	205.68	209.06
5549	NASDAQ	VRSN	Wed, Feb 19, 2020	210.89	213.02	209.43	211.23
5548	NASDAQ	VRSN	Tue, Feb 18, 2020	209.40	210.61	208.11	210.48
5547	NASDAQ	VRSN	Fri, Feb 14, 2020	210.00	211.34	207.02	209.57
5546	NASDAQ	VRSN	Thu, Feb 13, 2020	207.40	210.77	207.40	209.81
5545	NASDAQ	VRSN	Wed, Feb 12, 2020	204.67	208.37	204.13	208.29
5544	NASDAQ	VRSN	Tue, Feb 11, 2020	206.31	206.31	204.36	204.46
5543	NASDAQ	VRSN	Mon, Feb 10, 2020	205.51	205.89	203.06	205.83
5542	NASDAQ	VRSN	Fri, Feb 7, 2020	209.00	211.83	202.87	205.07
5541	NASDAQ	VRSN	Thu, Feb 6, 2020	214.45	217.23	213.15	216.94
5540	NASDAQ	VRSN	Wed, Feb 5, 2020	215.75	216.22	211.80	213.26
5539	NASDAQ	VRSN	Tue, Feb 4, 2020	213.35	214.86	211.43	214.48
5538	NASDAQ	VRSN	Mon, Feb 3, 2020	208.63	211.18	208.63	210.56
5537	NASDAQ	VRSN	Fri, Jan 31, 2020	212.91	213.57	207.93	208.14
5536	NASDAQ	VRSN	Thu, Jan 30, 2020	209.99	213.48	209.65	213.34
5535	NASDAQ	VRSN	Wed, Jan 29, 2020	211.64	212.59	209.77	212.13
5534	NASDAQ	VRSN	Tue, Jan 28, 2020	210.58	211.57	209.32	210.97
5533	NASDAQ	VRSN	Mon, Jan 27, 2020	209.27	210.93	208.06	209.77
5532	NASDAQ	VRSN	Fri, Jan 24, 2020	216.21	216.34	212.35	212.75
5531	NASDAQ	VRSN	Thu, Jan 23, 2020	214.66	215.07	213.59	215.02
5530	NASDAQ	VRSN	Wed, Jan 22, 2020	215.61	216.92	214.00	214.09
5529	NASDAQ	VRSN	Tue, Jan 21, 2020	213.39	215.80	213.05	214.44
5528	NASDAQ	VRSN	Fri, Jan 17, 2020	214.04	214.20	212.17	214.00
5527	NASDAQ	VRSN	Thu, Jan 16, 2020	213.51	214.04	211.98	213.54
5526	NASDAQ	VRSN	Wed, Jan 15, 2020	209.63	212.62	209.63	211.74
5525	NASDAQ	VRSN	Tue, Jan 14, 2020	211.22	211.57	209.00	209.37
5524	NASDAQ	VRSN	Mon, Jan 13, 2020	210.17	212.32	209.87	211.75
5523	NASDAQ	VRSN	Fri, Jan 10, 2020	210.00	210.30	207.89	209.12
5522	NASDAQ	VRSN	Thu, Jan 9, 2020	205.55	208.99	205.36	208.88
5521	NASDAQ	VRSN	Wed, Jan 8, 2020	203.23	206.63	201.22	204.15
5520	NASDAQ	VRSN	Tue, Jan 7, 2020	203.34	204.10	202.19	203.21
5519	NASDAQ	VRSN	Mon, Jan 6, 2020	199.99	202.89	198.59	202.74
5518	NASDAQ	VRSN	Fri, Jan 3, 2020	193.20	201.46	193.20	200.88
5517	NASDAQ	VRSN	Thu, Jan 2, 2020	194.91	197.20	194.20	196.73
5516	NASDAQ	VRSN	Tue, Dec 31, 2019	191.66	192.86	191.49	192.68
5515	NASDAQ	VRSN	Mon, Dec 30, 2019	194.05	194.05	190.74	192.33
5514	NASDAQ	VRSN	Fri, Dec 27, 2019	194.23	194.50	192.81	194.05
5513	NASDAQ	VRSN	Thu, Dec 26, 2019	193.29	194.52	193.12	193.71
5512	NASDAQ	VRSN	Tue, Dec 24, 2019	192.64	193.48	191.53	192.75
5511	NASDAQ	VRSN	Mon, Dec 23, 2019	192.97	193.74	191.70	192.43
5510	NASDAQ	VRSN	Fri, Dec 20, 2019	191.86	192.63	189.78	192.45
5509	NASDAQ	VRSN	Thu, Dec 19, 2019	190.34	191.15	189.55	190.20
5508	NASDAQ	VRSN	Wed, Dec 18, 2019	191.56	192.47	190.15	190.15
5507	NASDAQ	VRSN	Tue, Dec 17, 2019	192.78	193.31	190.58	190.93
5506	NASDAQ	VRSN	Mon, Dec 16, 2019	192.38	194.40	192.13	192.66
5505	NASDAQ	VRSN	Fri, Dec 13, 2019	189.01	191.96	188.33	191.49
5504	NASDAQ	VRSN	Thu, Dec 12, 2019	189.68	191.50	188.60	189.97
5503	NASDAQ	VRSN	Wed, Dec 11, 2019	188.99	190.33	188.07	189.92
5502	NASDAQ	VRSN	Tue, Dec 10, 2019	188.68	189.14	187.69	188.14
5501	NASDAQ	VRSN	Mon, Dec 9, 2019	188.50	190.67	188.27	188.56
5500	NASDAQ	VRSN	Fri, Dec 6, 2019	187.07	188.54	184.99	188.26
5499	NASDAQ	VRSN	Thu, Dec 5, 2019	186.88	186.88	184.11	185.57
5498	NASDAQ	VRSN	Wed, Dec 4, 2019	187.69	188.61	186.50	186.80
5497	NASDAQ	VRSN	Tue, Dec 3, 2019	182.24	187.33	182.24	186.53
5496	NASDAQ	VRSN	Mon, Dec 2, 2019	190.40	190.88	182.83	184.95
5495	NASDAQ	VRSN	Fri, Nov 29, 2019	191.74	191.74	190.12	190.74
5494	NASDAQ	VRSN	Wed, Nov 27, 2019	191.72	192.51	190.14	191.84
5493	NASDAQ	VRSN	Tue, Nov 26, 2019	189.01	193.39	188.68	191.67
5492	NASDAQ	VRSN	Mon, Nov 25, 2019	188.98	193.51	187.91	188.13
5491	NASDAQ	VRSN	Fri, Nov 22, 2019	189.44	189.44	186.72	188.44
5490	NASDAQ	VRSN	Thu, Nov 21, 2019	192.34	193.21	188.85	189.15
5489	NASDAQ	VRSN	Wed, Nov 20, 2019	192.61	194.90	191.19	192.50
5488	NASDAQ	VRSN	Tue, Nov 19, 2019	190.36	194.88	190.09	193.46
5487	NASDAQ	VRSN	Mon, Nov 18, 2019	186.00	189.56	186.00	189.56
5486	NASDAQ	VRSN	Fri, Nov 15, 2019	188.65	188.65	186.08	186.81
5485	NASDAQ	VRSN	Thu, Nov 14, 2019	185.95	187.54	184.39	187.25
5484	NASDAQ	VRSN	Wed, Nov 13, 2019	184.28	186.29	184.28	185.96
5483	NASDAQ	VRSN	Tue, Nov 12, 2019	185.54	186.06	184.00	184.39
5482	NASDAQ	VRSN	Mon, Nov 11, 2019	182.75	186.76	182.72	185.74
5481	NASDAQ	VRSN	Fri, Nov 8, 2019	185.09	186.43	183.18	183.79
5480	NASDAQ	VRSN	Thu, Nov 7, 2019	186.85	188.85	185.00	185.89
5479	NASDAQ	VRSN	Wed, Nov 6, 2019	186.96	187.78	185.04	185.66
5478	NASDAQ	VRSN	Tue, Nov 5, 2019	186.87	188.04	183.75	186.56
5477	NASDAQ	VRSN	Mon, Nov 4, 2019	189.83	190.08	186.36	186.60
5476	NASDAQ	VRSN	Fri, Nov 1, 2019	191.35	191.75	187.40	188.07
5475	NASDAQ	VRSN	Thu, Oct 31, 2019	191.77	191.95	189.03	190.02
5474	NASDAQ	VRSN	Wed, Oct 30, 2019	190.20	191.88	189.27	191.71
5473	NASDAQ	VRSN	Tue, Oct 29, 2019	190.57	190.95	188.60	189.45
5472	NASDAQ	VRSN	Mon, Oct 28, 2019	190.07	194.68	190.07	190.92
5471	NASDAQ	VRSN	Fri, Oct 25, 2019	198.57	198.57	188.22	190.16
5470	NASDAQ	VRSN	Thu, Oct 24, 2019	182.60	186.55	181.06	185.73
5469	NASDAQ	VRSN	Wed, Oct 23, 2019	181.14	183.36	181.14	182.76
5468	NASDAQ	VRSN	Tue, Oct 22, 2019	187.43	188.51	181.28	181.61
5467	NASDAQ	VRSN	Mon, Oct 21, 2019	186.68	188.20	185.55	187.44
5466	NASDAQ	VRSN	Fri, Oct 18, 2019	186.78	186.78	184.72	185.51
5465	NASDAQ	VRSN	Thu, Oct 17, 2019	185.57	187.10	184.87	186.55
5464	NASDAQ	VRSN	Wed, Oct 16, 2019	186.56	186.56	184.06	185.34
5463	NASDAQ	VRSN	Tue, Oct 15, 2019	185.53	187.60	181.26	186.66
5462	NASDAQ	VRSN	Mon, Oct 14, 2019	185.86	187.08	184.84	185.75
5461	NASDAQ	VRSN	Fri, Oct 11, 2019	187.41	188.75	186.00	186.49
5460	NASDAQ	VRSN	Thu, Oct 10, 2019	184.02	185.92	182.35	185.55
5459	NASDAQ	VRSN	Wed, Oct 9, 2019	182.74	184.84	182.30	184.03
5458	NASDAQ	VRSN	Tue, Oct 8, 2019	182.14	183.59	179.79	180.96
5457	NASDAQ	VRSN	Mon, Oct 7, 2019	184.35	184.89	183.11	183.44
5456	NASDAQ	VRSN	Fri, Oct 4, 2019	181.82	184.80	181.51	184.34
5455	NASDAQ	VRSN	Thu, Oct 3, 2019	177.87	181.79	177.03	181.41
5454	NASDAQ	VRSN	Wed, Oct 2, 2019	182.59	182.83	177.33	177.95
5453	NASDAQ	VRSN	Tue, Oct 1, 2019	187.58	189.00	183.79	183.95
5452	NASDAQ	VRSN	Mon, Sep 30, 2019	187.84	189.96	186.95	188.63
5451	NASDAQ	VRSN	Fri, Sep 27, 2019	192.01	193.20	185.96	187.25
5450	NASDAQ	VRSN	Thu, Sep 26, 2019	189.38	192.00	189.14	191.19
5449	NASDAQ	VRSN	Wed, Sep 25, 2019	186.12	190.93	185.39	189.93
5448	NASDAQ	VRSN	Tue, Sep 24, 2019	190.70	191.49	186.09	186.78
5447	NASDAQ	VRSN	Mon, Sep 23, 2019	189.65	190.62	188.51	189.82
5446	NASDAQ	VRSN	Fri, Sep 20, 2019	190.53	192.63	189.67	190.69
5445	NASDAQ	VRSN	Thu, Sep 19, 2019	190.70	192.75	190.47	191.09
5444	NASDAQ	VRSN	Wed, Sep 18, 2019	190.48	191.00	187.30	189.90
5443	NASDAQ	VRSN	Tue, Sep 17, 2019	189.18	191.42	188.53	191.20
5442	NASDAQ	VRSN	Mon, Sep 16, 2019	187.99	190.14	186.28	189.55
5441	NASDAQ	VRSN	Fri, Sep 13, 2019	190.80	191.91	188.14	188.74
5440	NASDAQ	VRSN	Thu, Sep 12, 2019	191.08	194.66	190.58	191.18
5439	NASDAQ	VRSN	Wed, Sep 11, 2019	196.28	196.64	190.16	190.75
5438	NASDAQ	VRSN	Tue, Sep 10, 2019	200.43	200.43	194.90	196.71
5437	NASDAQ	VRSN	Mon, Sep 9, 2019	208.02	208.12	200.46	201.88
5436	NASDAQ	VRSN	Fri, Sep 6, 2019	207.92	209.75	206.25	207.57
5435	NASDAQ	VRSN	Thu, Sep 5, 2019	205.00	206.83	204.11	206.58
5434	NASDAQ	VRSN	Wed, Sep 4, 2019	202.66	203.87	201.99	203.53
5433	NASDAQ	VRSN	Tue, Sep 3, 2019	202.55	204.52	200.26	202.15
5432	NASDAQ	VRSN	Fri, Aug 30, 2019	206.79	206.95	202.99	203.85
5431	NASDAQ	VRSN	Thu, Aug 29, 2019	206.06	207.93	205.82	205.96
5430	NASDAQ	VRSN	Wed, Aug 28, 2019	202.69	204.71	201.25	203.78
5429	NASDAQ	VRSN	Tue, Aug 27, 2019	204.69	206.00	202.09	203.79
5428	NASDAQ	VRSN	Mon, Aug 26, 2019	202.38	203.68	201.60	202.99
5427	NASDAQ	VRSN	Fri, Aug 23, 2019	204.37	207.14	199.55	200.52
5426	NASDAQ	VRSN	Thu, Aug 22, 2019	208.46	209.02	203.07	205.20
5425	NASDAQ	VRSN	Wed, Aug 21, 2019	209.18	209.80	207.16	208.07
5424	NASDAQ	VRSN	Tue, Aug 20, 2019	206.82	208.92	205.72	206.88
5423	NASDAQ	VRSN	Mon, Aug 19, 2019	208.12	208.76	206.36	206.90
5422	NASDAQ	VRSN	Fri, Aug 16, 2019	205.59	206.55	204.27	205.00
5421	NASDAQ	VRSN	Thu, Aug 15, 2019	202.18	204.38	201.30	203.40
5420	NASDAQ	VRSN	Wed, Aug 14, 2019	206.01	206.89	201.70	201.88
5419	NASDAQ	VRSN	Tue, Aug 13, 2019	204.24	209.50	203.46	208.96
5418	NASDAQ	VRSN	Mon, Aug 12, 2019	207.40	207.40	203.23	204.00
5417	NASDAQ	VRSN	Fri, Aug 9, 2019	210.30	211.20	207.00	207.82
5416	NASDAQ	VRSN	Thu, Aug 8, 2019	206.56	211.67	206.56	211.32
5415	NASDAQ	VRSN	Wed, Aug 7, 2019	202.04	206.52	201.33	206.14
5414	NASDAQ	VRSN	Tue, Aug 6, 2019	200.95	205.17	200.45	204.36
5413	NASDAQ	VRSN	Mon, Aug 5, 2019	205.51	205.65	198.54	200.30
5412	NASDAQ	VRSN	Fri, Aug 2, 2019	211.87	213.07	207.50	209.47
5411	NASDAQ	VRSN	Thu, Aug 1, 2019	211.59	217.01	211.11	212.80
5410	NASDAQ	VRSN	Wed, Jul 31, 2019	214.26	215.03	208.70	211.09
5409	NASDAQ	VRSN	Tue, Jul 30, 2019	213.50	215.47	213.21	213.93
5408	NASDAQ	VRSN	Mon, Jul 29, 2019	217.00	218.06	213.37	215.54
5407	NASDAQ	VRSN	Fri, Jul 26, 2019	214.68	219.40	212.85	216.58
5406	NASDAQ	VRSN	Thu, Jul 25, 2019	215.92	218.25	213.92	215.85
5405	NASDAQ	VRSN	Wed, Jul 24, 2019	214.74	217.15	213.78	216.84
5404	NASDAQ	VRSN	Tue, Jul 23, 2019	216.80	216.80	213.57	215.74
5403	NASDAQ	VRSN	Mon, Jul 22, 2019	215.46	217.69	214.55	215.94
5402	NASDAQ	VRSN	Fri, Jul 19, 2019	216.41	218.77	213.48	214.21
5401	NASDAQ	VRSN	Thu, Jul 18, 2019	216.74	217.17	214.50	214.80
5400	NASDAQ	VRSN	Wed, Jul 17, 2019	217.50	218.57	216.46	216.96
5399	NASDAQ	VRSN	Tue, Jul 16, 2019	221.13	221.60	217.42	217.54
5398	NASDAQ	VRSN	Mon, Jul 15, 2019	220.14	221.78	219.32	221.04
5397	NASDAQ	VRSN	Fri, Jul 12, 2019	218.68	219.82	216.78	219.65
5396	NASDAQ	VRSN	Thu, Jul 11, 2019	219.68	220.00	217.46	218.59
5395	NASDAQ	VRSN	Wed, Jul 10, 2019	218.97	219.88	216.40	218.87
5394	NASDAQ	VRSN	Tue, Jul 9, 2019	215.27	217.94	214.87	217.48
5393	NASDAQ	VRSN	Mon, Jul 8, 2019	216.16	216.95	214.90	215.64
5392	NASDAQ	VRSN	Fri, Jul 5, 2019	216.02	217.76	213.18	217.33
5391	NASDAQ	VRSN	Wed, Jul 3, 2019	214.95	217.62	214.31	217.06
5390	NASDAQ	VRSN	Tue, Jul 2, 2019	211.81	214.75	211.29	213.82
5389	NASDAQ	VRSN	Mon, Jul 1, 2019	211.60	213.99	210.34	211.29
5388	NASDAQ	VRSN	Fri, Jun 28, 2019	207.98	209.51	206.21	209.16
5387	NASDAQ	VRSN	Thu, Jun 27, 2019	206.39	208.17	206.18	207.29
5386	NASDAQ	VRSN	Wed, Jun 26, 2019	208.82	210.64	205.69	205.69
5385	NASDAQ	VRSN	Tue, Jun 25, 2019	209.63	210.60	207.29	207.90
5384	NASDAQ	VRSN	Mon, Jun 24, 2019	210.65	211.99	209.31	209.57
5383	NASDAQ	VRSN	Fri, Jun 21, 2019	210.80	211.73	209.08	210.75
5382	NASDAQ	VRSN	Thu, Jun 20, 2019	212.45	214.36	208.83	211.02
5381	NASDAQ	VRSN	Wed, Jun 19, 2019	206.03	209.78	206.03	209.41
5380	NASDAQ	VRSN	Tue, Jun 18, 2019	206.37	207.10	204.71	205.93
5379	NASDAQ	VRSN	Mon, Jun 17, 2019	205.50	205.77	202.93	203.34
5378	NASDAQ	VRSN	Fri, Jun 14, 2019	205.93	206.52	205.04	205.20
5377	NASDAQ	VRSN	Thu, Jun 13, 2019	207.04	208.56	204.84	205.37
5376	NASDAQ	VRSN	Wed, Jun 12, 2019	206.80	209.34	205.46	206.50
5375	NASDAQ	VRSN	Tue, Jun 11, 2019	209.12	210.06	204.89	206.58
5374	NASDAQ	VRSN	Mon, Jun 10, 2019	207.81	209.76	207.08	207.11
5373	NASDAQ	VRSN	Fri, Jun 7, 2019	204.75	209.58	204.68	207.09
5372	NASDAQ	VRSN	Thu, Jun 6, 2019	200.42	203.62	199.43	203.26
5371	NASDAQ	VRSN	Wed, Jun 5, 2019	196.39	200.74	195.92	200.33
5370	NASDAQ	VRSN	Tue, Jun 4, 2019	190.70	194.33	189.09	194.29
5369	NASDAQ	VRSN	Mon, Jun 3, 2019	194.79	195.54	188.16	189.33
5368	NASDAQ	VRSN	Fri, May 31, 2019	194.42	196.06	193.68	194.98
5367	NASDAQ	VRSN	Thu, May 30, 2019	194.98	196.99	194.53	195.92
5366	NASDAQ	VRSN	Wed, May 29, 2019	193.65	195.28	192.50	194.52
5365	NASDAQ	VRSN	Tue, May 28, 2019	195.60	198.19	194.37	194.78
5364	NASDAQ	VRSN	Fri, May 24, 2019	195.96	196.60	193.86	194.73
5363	NASDAQ	VRSN	Thu, May 23, 2019	196.16	197.23	192.92	194.63
5362	NASDAQ	VRSN	Wed, May 22, 2019	195.38	198.50	195.38	197.69
5361	NASDAQ	VRSN	Tue, May 21, 2019	195.49	196.83	195.12	195.56
5360	NASDAQ	VRSN	Mon, May 20, 2019	193.23	195.79	192.29	194.16
5359	NASDAQ	VRSN	Fri, May 17, 2019	195.59	197.50	195.16	195.30
5358	NASDAQ	VRSN	Thu, May 16, 2019	194.47	199.41	194.47	196.83
5357	NASDAQ	VRSN	Wed, May 15, 2019	189.81	194.51	189.52	193.88
5356	NASDAQ	VRSN	Tue, May 14, 2019	189.73	193.07	189.30	191.25
5355	NASDAQ	VRSN	Mon, May 13, 2019	189.03	192.51	187.02	189.21
5354	NASDAQ	VRSN	Fri, May 10, 2019	192.91	195.00	190.53	194.64
5353	NASDAQ	VRSN	Thu, May 9, 2019	190.99	193.97	189.13	193.73
5352	NASDAQ	VRSN	Wed, May 8, 2019	192.47	194.22	191.61	193.15
5351	NASDAQ	VRSN	Tue, May 7, 2019	195.25	196.36	191.59	193.18
5350	NASDAQ	VRSN	Mon, May 6, 2019	193.52	197.49	192.13	197.13
5349	NASDAQ	VRSN	Fri, May 3, 2019	195.62	197.44	195.11	196.95
5348	NASDAQ	VRSN	Thu, May 2, 2019	194.03	196.03	193.45	194.98
5347	NASDAQ	VRSN	Wed, May 1, 2019	197.86	198.28	194.32	194.44
5346	NASDAQ	VRSN	Tue, Apr 30, 2019	197.00	199.15	196.12	197.45
5345	NASDAQ	VRSN	Mon, Apr 29, 2019	199.55	201.00	197.34	197.47
5344	NASDAQ	VRSN	Fri, Apr 26, 2019	194.40	203.28	191.00	199.86
5343	NASDAQ	VRSN	Thu, Apr 25, 2019	188.71	190.32	187.65	189.18
5342	NASDAQ	VRSN	Wed, Apr 24, 2019	189.10	190.50	188.24	189.36
5341	NASDAQ	VRSN	Tue, Apr 23, 2019	187.44	190.18	187.06	189.29
5340	NASDAQ	VRSN	Mon, Apr 22, 2019	186.27	187.67	186.13	187.04
5339	NASDAQ	VRSN	Thu, Apr 18, 2019	187.45	187.45	184.68	186.65
5338	NASDAQ	VRSN	Wed, Apr 17, 2019	189.38	189.38	186.07	186.30
5337	NASDAQ	VRSN	Tue, Apr 16, 2019	189.38	189.80	188.40	188.80
5336	NASDAQ	VRSN	Mon, Apr 15, 2019	190.80	191.20	188.90	189.05
5335	NASDAQ	VRSN	Fri, Apr 12, 2019	189.94	190.50	188.97	189.60
5334	NASDAQ	VRSN	Thu, Apr 11, 2019	189.58	190.48	188.17	189.53
5333	NASDAQ	VRSN	Wed, Apr 10, 2019	189.07	190.29	188.14	188.97
5332	NASDAQ	VRSN	Tue, Apr 9, 2019	188.93	190.25	188.33	189.02
5331	NASDAQ	VRSN	Mon, Apr 8, 2019	189.01	189.87	187.27	189.77
5330	NASDAQ	VRSN	Fri, Apr 5, 2019	186.57	189.60	186.43	189.24
5329	NASDAQ	VRSN	Thu, Apr 4, 2019	188.66	188.66	184.32	186.13
5328	NASDAQ	VRSN	Wed, Apr 3, 2019	187.63	189.55	187.21	188.09
5327	NASDAQ	VRSN	Tue, Apr 2, 2019	185.94	187.32	185.01	186.88
5326	NASDAQ	VRSN	Mon, Apr 1, 2019	183.04	186.12	182.11	185.96
5325	NASDAQ	VRSN	Fri, Mar 29, 2019	182.31	182.77	181.26	181.56
5324	NASDAQ	VRSN	Thu, Mar 28, 2019	180.45	181.54	179.54	181.04
5323	NASDAQ	VRSN	Wed, Mar 27, 2019	183.00	183.31	178.37	180.18
5322	NASDAQ	VRSN	Tue, Mar 26, 2019	182.59	183.43	181.95	182.97
5321	NASDAQ	VRSN	Mon, Mar 25, 2019	181.03	182.20	179.60	181.27
5320	NASDAQ	VRSN	Fri, Mar 22, 2019	184.33	185.39	181.49	181.67
5319	NASDAQ	VRSN	Thu, Mar 21, 2019	181.51	185.75	181.50	185.38
5318	NASDAQ	VRSN	Wed, Mar 20, 2019	182.08	183.40	181.21	181.85
5317	NASDAQ	VRSN	Tue, Mar 19, 2019	181.81	182.97	180.41	182.30
5316	NASDAQ	VRSN	Mon, Mar 18, 2019	181.63	182.68	179.43	180.91
5315	NASDAQ	VRSN	Fri, Mar 15, 2019	181.52	183.43	180.86	181.62
5314	NASDAQ	VRSN	Thu, Mar 14, 2019	180.86	181.56	180.00	181.43
5313	NASDAQ	VRSN	Wed, Mar 13, 2019	181.06	182.41	180.09	180.48
5312	NASDAQ	VRSN	Tue, Mar 12, 2019	179.85	181.25	178.44	180.50
5311	NASDAQ	VRSN	Mon, Mar 11, 2019	178.29	179.70	177.75	179.07
5310	NASDAQ	VRSN	Fri, Mar 8, 2019	175.57	177.81	173.84	177.73
5309	NASDAQ	VRSN	Thu, Mar 7, 2019	176.75	178.08	175.96	177.49
5308	NASDAQ	VRSN	Wed, Mar 6, 2019	177.60	178.84	176.47	176.74
5307	NASDAQ	VRSN	Tue, Mar 5, 2019	176.98	178.19	175.63	177.79
5306	NASDAQ	VRSN	Mon, Mar 4, 2019	181.08	181.74	175.15	176.82
5305	NASDAQ	VRSN	Fri, Mar 1, 2019	178.90	180.79	178.09	180.50
5304	NASDAQ	VRSN	Thu, Feb 28, 2019	177.76	178.95	177.11	178.04
5303	NASDAQ	VRSN	Wed, Feb 27, 2019	177.47	179.22	176.72	177.90
5302	NASDAQ	VRSN	Tue, Feb 26, 2019	177.88	178.67	177.27	178.28
5301	NASDAQ	VRSN	Mon, Feb 25, 2019	179.81	180.21	177.89	178.08
5300	NASDAQ	VRSN	Fri, Feb 22, 2019	176.76	178.92	175.69	178.79
5299	NASDAQ	VRSN	Thu, Feb 21, 2019	176.03	176.62	174.41	176.00
5298	NASDAQ	VRSN	Wed, Feb 20, 2019	175.98	176.74	174.35	176.01
5297	NASDAQ	VRSN	Tue, Feb 19, 2019	175.12	175.93	174.89	175.68
5296	NASDAQ	VRSN	Fri, Feb 15, 2019	176.58	176.58	174.72	175.40
5295	NASDAQ	VRSN	Thu, Feb 14, 2019	173.60	175.85	173.60	175.11
5294	NASDAQ	VRSN	Wed, Feb 13, 2019	174.71	175.36	173.43	174.28
5293	NASDAQ	VRSN	Tue, Feb 12, 2019	171.98	174.37	171.12	174.29
5292	NASDAQ	VRSN	Mon, Feb 11, 2019	173.27	174.78	170.10	170.53
5291	NASDAQ	VRSN	Fri, Feb 8, 2019	174.00	175.55	171.54	173.09
5290	NASDAQ	VRSN	Thu, Feb 7, 2019	172.68	173.63	171.35	173.05
5289	NASDAQ	VRSN	Wed, Feb 6, 2019	173.53	174.21	172.38	173.89
5288	NASDAQ	VRSN	Tue, Feb 5, 2019	173.33	174.15	172.52	173.78
5287	NASDAQ	VRSN	Mon, Feb 4, 2019	170.82	173.69	170.55	173.29
5286	NASDAQ	VRSN	Fri, Feb 1, 2019	169.73	170.90	168.32	170.52
5285	NASDAQ	VRSN	Thu, Jan 31, 2019	168.47	170.17	167.46	169.27
5284	NASDAQ	VRSN	Wed, Jan 30, 2019	165.12	168.82	164.79	168.25
5283	NASDAQ	VRSN	Tue, Jan 29, 2019	166.45	166.88	163.75	164.41
5282	NASDAQ	VRSN	Mon, Jan 28, 2019	167.29	167.58	164.67	166.16
5281	NASDAQ	VRSN	Fri, Jan 25, 2019	164.92	167.21	164.13	165.96
5280	NASDAQ	VRSN	Thu, Jan 24, 2019	163.20	163.96	162.06	163.48
5279	NASDAQ	VRSN	Wed, Jan 23, 2019	163.29	163.89	161.51	163.09
5278	NASDAQ	VRSN	Tue, Jan 22, 2019	163.62	165.27	161.71	163.07
5277	NASDAQ	VRSN	Fri, Jan 18, 2019	164.75	165.42	162.97	164.44
5276	NASDAQ	VRSN	Thu, Jan 17, 2019	160.63	164.22	159.60	163.42
5275	NASDAQ	VRSN	Wed, Jan 16, 2019	160.99	162.36	160.48	161.63
5274	NASDAQ	VRSN	Tue, Jan 15, 2019	157.98	161.39	157.91	160.45
5273	NASDAQ	VRSN	Mon, Jan 14, 2019	156.42	158.86	155.56	157.00
5272	NASDAQ	VRSN	Fri, Jan 11, 2019	156.88	158.74	156.36	157.93
5271	NASDAQ	VRSN	Thu, Jan 10, 2019	155.17	157.88	152.90	157.76
5270	NASDAQ	VRSN	Wed, Jan 9, 2019	156.70	157.79	154.01	155.64
5269	NASDAQ	VRSN	Tue, Jan 8, 2019	152.56	157.62	152.22	156.92
5268	NASDAQ	VRSN	Mon, Jan 7, 2019	149.12	153.02	148.94	151.40
5267	NASDAQ	VRSN	Fri, Jan 4, 2019	144.73	149.84	144.14	148.97
5266	NASDAQ	VRSN	Thu, Jan 3, 2019	145.62	147.31	142.37	142.59
5265	NASDAQ	VRSN	Wed, Jan 2, 2019	145.44	148.66	145.44	147.76
5264	NASDAQ	VRSN	Mon, Dec 31, 2018	147.92	148.80	146.80	148.29
5263	NASDAQ	VRSN	Fri, Dec 28, 2018	148.62	149.79	145.96	146.88
5262	NASDAQ	VRSN	Thu, Dec 27, 2018	144.44	148.06	142.29	148.06
5261	NASDAQ	VRSN	Wed, Dec 26, 2018	140.64	146.13	139.07	146.06
5260	NASDAQ	VRSN	Mon, Dec 24, 2018	141.42	143.17	138.77	139.54
5259	NASDAQ	VRSN	Fri, Dec 21, 2018	148.38	149.67	141.89	142.44
5258	NASDAQ	VRSN	Thu, Dec 20, 2018	149.18	149.78	144.46	147.02
5257	NASDAQ	VRSN	Wed, Dec 19, 2018	150.02	154.18	147.69	149.71
5256	NASDAQ	VRSN	Tue, Dec 18, 2018	150.81	152.30	149.46	150.03
5255	NASDAQ	VRSN	Mon, Dec 17, 2018	152.79	153.10	149.12	150.10
5254	NASDAQ	VRSN	Fri, Dec 14, 2018	154.99	155.22	152.42	152.67
5253	NASDAQ	VRSN	Thu, Dec 13, 2018	158.15	159.50	154.98	156.30
5252	NASDAQ	VRSN	Wed, Dec 12, 2018	157.88	159.27	156.72	157.12
5251	NASDAQ	VRSN	Tue, Dec 11, 2018	159.17	159.98	154.38	155.42
5250	NASDAQ	VRSN	Mon, Dec 10, 2018	153.93	157.65	153.20	157.00
5249	NASDAQ	VRSN	Fri, Dec 7, 2018	157.16	159.98	152.33	153.95
5248	NASDAQ	VRSN	Thu, Dec 6, 2018	151.25	157.52	150.64	157.40
5247	NASDAQ	VRSN	Tue, Dec 4, 2018	158.76	160.77	153.35	153.55
5246	NASDAQ	VRSN	Mon, Dec 3, 2018	158.66	160.61	157.57	159.27
5245	NASDAQ	VRSN	Fri, Nov 30, 2018	156.48	157.89	155.53	156.06
5244	NASDAQ	VRSN	Thu, Nov 29, 2018	155.03	157.51	154.67	156.66
5243	NASDAQ	VRSN	Wed, Nov 28, 2018	151.67	156.13	151.25	155.85
5242	NASDAQ	VRSN	Tue, Nov 27, 2018	153.13	153.55	149.87	150.80
5241	NASDAQ	VRSN	Mon, Nov 26, 2018	152.25	154.30	151.05	153.65
5240	NASDAQ	VRSN	Fri, Nov 23, 2018	148.28	152.01	148.28	150.33
5239	NASDAQ	VRSN	Wed, Nov 21, 2018	148.53	150.84	147.22	149.39
5238	NASDAQ	VRSN	Tue, Nov 20, 2018	146.25	149.63	144.94	147.19
5237	NASDAQ	VRSN	Mon, Nov 19, 2018	154.87	158.69	148.84	149.20
5236	NASDAQ	VRSN	Fri, Nov 16, 2018	154.20	157.09	153.83	155.75
5235	NASDAQ	VRSN	Thu, Nov 15, 2018	150.63	156.59	150.60	155.67
5234	NASDAQ	VRSN	Wed, Nov 14, 2018	154.00	154.00	150.64	151.31
5233	NASDAQ	VRSN	Tue, Nov 13, 2018	153.11	155.84	151.98	152.61
5232	NASDAQ	VRSN	Mon, Nov 12, 2018	159.64	160.04	153.03	153.30
5231	NASDAQ	VRSN	Fri, Nov 9, 2018	159.10	160.77	156.85	160.10
5230	NASDAQ	VRSN	Thu, Nov 8, 2018	158.64	160.86	157.95	160.13
5229	NASDAQ	VRSN	Wed, Nov 7, 2018	157.73	160.20	156.84	159.85
5228	NASDAQ	VRSN	Tue, Nov 6, 2018	160.21	161.68	156.21	157.15
5227	NASDAQ	VRSN	Mon, Nov 5, 2018	164.45	164.82	159.21	160.80
5226	NASDAQ	VRSN	Fri, Nov 2, 2018	160.00	176.76	159.75	165.02
5225	NASDAQ	VRSN	Thu, Nov 1, 2018	142.54	142.54	138.97	140.80
5224	NASDAQ	VRSN	Wed, Oct 31, 2018	140.12	144.05	138.91	142.54
5223	NASDAQ	VRSN	Tue, Oct 30, 2018	135.31	139.03	134.19	138.66
5222	NASDAQ	VRSN	Mon, Oct 29, 2018	141.44	142.55	133.49	135.32
5221	NASDAQ	VRSN	Fri, Oct 26, 2018	135.37	141.19	131.28	138.67
5220	NASDAQ	VRSN	Thu, Oct 25, 2018	135.05	137.66	134.01	135.84
5219	NASDAQ	VRSN	Wed, Oct 24, 2018	141.67	141.73	133.71	133.91
5218	NASDAQ	VRSN	Tue, Oct 23, 2018	140.79	141.99	137.91	141.11
5217	NASDAQ	VRSN	Mon, Oct 22, 2018	142.00	144.49	141.65	143.47
5216	NASDAQ	VRSN	Fri, Oct 19, 2018	143.21	144.63	141.00	141.39
5215	NASDAQ	VRSN	Thu, Oct 18, 2018	145.33	145.90	141.64	142.20
5214	NASDAQ	VRSN	Wed, Oct 17, 2018	147.20	147.20	144.58	145.89
5213	NASDAQ	VRSN	Tue, Oct 16, 2018	143.67	147.00	143.45	146.79
5212	NASDAQ	VRSN	Mon, Oct 15, 2018	143.02	144.32	141.70	142.51
5211	NASDAQ	VRSN	Fri, Oct 12, 2018	141.60	144.38	141.48	143.98
5210	NASDAQ	VRSN	Thu, Oct 11, 2018	140.08	143.48	138.09	139.12
5209	NASDAQ	VRSN	Wed, Oct 10, 2018	147.56	147.96	140.78	140.90
5208	NASDAQ	VRSN	Tue, Oct 9, 2018	150.78	151.98	147.45	148.02
5207	NASDAQ	VRSN	Mon, Oct 8, 2018	153.84	153.84	148.89	150.78
5206	NASDAQ	VRSN	Fri, Oct 5, 2018	155.52	156.98	152.80	154.13
5205	NASDAQ	VRSN	Thu, Oct 4, 2018	157.32	157.53	153.95	155.21
5204	NASDAQ	VRSN	Wed, Oct 3, 2018	158.34	158.34	157.31	157.78
5203	NASDAQ	VRSN	Tue, Oct 2, 2018	159.94	160.35	157.24	157.52
5202	NASDAQ	VRSN	Mon, Oct 1, 2018	161.05	161.49	159.01	159.93
5201	NASDAQ	VRSN	Fri, Sep 28, 2018	158.92	160.30	158.57	160.12
5200	NASDAQ	VRSN	Thu, Sep 27, 2018	159.47	160.95	158.44	159.14
5199	NASDAQ	VRSN	Wed, Sep 26, 2018	160.86	161.30	158.75	158.92
5198	NASDAQ	VRSN	Tue, Sep 25, 2018	159.65	161.70	158.80	160.49
5197	NASDAQ	VRSN	Mon, Sep 24, 2018	159.19	159.90	157.01	158.96
5196	NASDAQ	VRSN	Fri, Sep 21, 2018	161.17	161.41	159.28	159.81
5195	NASDAQ	VRSN	Thu, Sep 20, 2018	159.98	160.96	159.64	160.20
5194	NASDAQ	VRSN	Wed, Sep 19, 2018	163.20	163.47	158.80	159.09
5193	NASDAQ	VRSN	Tue, Sep 18, 2018	161.18	164.19	160.39	162.93
5192	NASDAQ	VRSN	Mon, Sep 17, 2018	163.31	164.06	161.09	161.41
5191	NASDAQ	VRSN	Fri, Sep 14, 2018	162.94	164.04	162.03	163.65
5190	NASDAQ	VRSN	Thu, Sep 13, 2018	162.37	163.57	161.76	162.12
5189	NASDAQ	VRSN	Wed, Sep 12, 2018	161.27	161.80	159.85	161.31
5188	NASDAQ	VRSN	Tue, Sep 11, 2018	160.82	162.56	160.35	161.62
5187	NASDAQ	VRSN	Mon, Sep 10, 2018	158.69	161.96	158.09	161.56
5186	NASDAQ	VRSN	Fri, Sep 7, 2018	157.11	159.27	156.79	157.80
5185	NASDAQ	VRSN	Thu, Sep 6, 2018	156.57	158.39	156.01	158.14
5184	NASDAQ	VRSN	Wed, Sep 5, 2018	158.37	158.88	154.30	156.38
5183	NASDAQ	VRSN	Tue, Sep 4, 2018	158.75	159.94	157.80	159.24
5182	NASDAQ	VRSN	Fri, Aug 31, 2018	158.11	159.22	157.24	158.61
5181	NASDAQ	VRSN	Thu, Aug 30, 2018	158.60	158.98	157.08	158.11
5180	NASDAQ	VRSN	Wed, Aug 29, 2018	158.99	160.08	158.66	158.78
5179	NASDAQ	VRSN	Tue, Aug 28, 2018	158.37	159.34	157.31	159.12
5178	NASDAQ	VRSN	Mon, Aug 27, 2018	157.01	157.92	156.72	157.65
5177	NASDAQ	VRSN	Fri, Aug 24, 2018	154.73	156.71	154.73	156.08
5176	NASDAQ	VRSN	Thu, Aug 23, 2018	153.17	154.51	153.16	154.35
5175	NASDAQ	VRSN	Wed, Aug 22, 2018	151.98	153.99	151.98	153.34
5174	NASDAQ	VRSN	Tue, Aug 21, 2018	152.34	153.64	152.24	152.46
5173	NASDAQ	VRSN	Mon, Aug 20, 2018	151.62	152.41	149.87	152.04
5172	NASDAQ	VRSN	Fri, Aug 17, 2018	152.07	152.74	150.37	150.75
5171	NASDAQ	VRSN	Thu, Aug 16, 2018	154.42	154.96	152.58	152.70
5170	NASDAQ	VRSN	Wed, Aug 15, 2018	153.00	155.19	152.30	153.46
5169	NASDAQ	VRSN	Tue, Aug 14, 2018	152.55	154.42	151.93	154.00
5168	NASDAQ	VRSN	Mon, Aug 13, 2018	153.01	154.27	152.32	152.54
5167	NASDAQ	VRSN	Fri, Aug 10, 2018	152.31	154.65	152.31	152.92
5166	NASDAQ	VRSN	Thu, Aug 9, 2018	152.56	154.16	152.22	153.35
5165	NASDAQ	VRSN	Wed, Aug 8, 2018	151.21	153.41	151.21	152.16
5164	NASDAQ	VRSN	Tue, Aug 7, 2018	152.12	153.51	152.08	152.30
5163	NASDAQ	VRSN	Mon, Aug 6, 2018	151.11	152.82	150.72	152.06
5162	NASDAQ	VRSN	Fri, Aug 3, 2018	151.11	151.65	149.53	151.00
5161	NASDAQ	VRSN	Thu, Aug 2, 2018	146.92	151.06	146.91	150.98
5160	NASDAQ	VRSN	Wed, Aug 1, 2018	145.72	148.95	145.38	148.06
5159	NASDAQ	VRSN	Tue, Jul 31, 2018	146.28	147.45	145.13	145.23
5158	NASDAQ	VRSN	Mon, Jul 30, 2018	149.82	150.53	145.26	145.43
5157	NASDAQ	VRSN	Fri, Jul 27, 2018	154.44	159.11	148.04	150.26
5156	NASDAQ	VRSN	Thu, Jul 26, 2018	150.30	152.15	148.89	151.95
5155	NASDAQ	VRSN	Wed, Jul 25, 2018	148.90	151.35	148.90	151.19
5154	NASDAQ	VRSN	Tue, Jul 24, 2018	149.65	150.67	147.63	148.43
5153	NASDAQ	VRSN	Mon, Jul 23, 2018	149.09	149.36	147.76	149.13
5152	NASDAQ	VRSN	Fri, Jul 20, 2018	148.15	149.39	148.01	149.09
5151	NASDAQ	VRSN	Thu, Jul 19, 2018	148.88	149.33	147.73	148.08
5150	NASDAQ	VRSN	Wed, Jul 18, 2018	150.02	150.10	148.03	149.02
5149	NASDAQ	VRSN	Tue, Jul 17, 2018	146.89	150.05	145.61	149.79
5148	NASDAQ	VRSN	Mon, Jul 16, 2018	147.77	148.91	147.59	147.94
5147	NASDAQ	VRSN	Fri, Jul 13, 2018	147.56	148.18	146.22	147.58
5146	NASDAQ	VRSN	Thu, Jul 12, 2018	145.26	147.34	144.86	147.18
5145	NASDAQ	VRSN	Wed, Jul 11, 2018	142.85	144.71	142.63	144.71
5144	NASDAQ	VRSN	Tue, Jul 10, 2018	143.31	143.84	142.24	143.50
5143	NASDAQ	VRSN	Mon, Jul 9, 2018	142.76	143.18	141.70	143.04
5142	NASDAQ	VRSN	Fri, Jul 6, 2018	140.69	142.66	140.61	141.91
5141	NASDAQ	VRSN	Thu, Jul 5, 2018	139.76	141.03	139.50	140.99
5140	NASDAQ	VRSN	Tue, Jul 3, 2018	140.64	141.09	138.39	138.66
5139	NASDAQ	VRSN	Mon, Jul 2, 2018	136.73	140.25	136.63	140.22
5138	NASDAQ	VRSN	Fri, Jun 29, 2018	138.30	138.90	137.42	137.42
5137	NASDAQ	VRSN	Thu, Jun 28, 2018	135.00	138.05	134.84	137.65
5136	NASDAQ	VRSN	Wed, Jun 27, 2018	136.87	138.13	135.15	135.40
5135	NASDAQ	VRSN	Tue, Jun 26, 2018	136.44	137.73	135.70	136.58
5134	NASDAQ	VRSN	Mon, Jun 25, 2018	138.20	138.20	135.21	135.72
5133	NASDAQ	VRSN	Fri, Jun 22, 2018	140.47	140.88	138.35	138.68
5132	NASDAQ	VRSN	Thu, Jun 21, 2018	142.26	142.26	139.12	140.32
5131	NASDAQ	VRSN	Wed, Jun 20, 2018	144.61	144.92	141.40	142.30
5130	NASDAQ	VRSN	Tue, Jun 19, 2018	143.64	144.63	142.36	143.47
5129	NASDAQ	VRSN	Mon, Jun 18, 2018	142.15	145.57	141.78	145.19
5128	NASDAQ	VRSN	Fri, Jun 15, 2018	140.99	142.43	140.54	142.27
5127	NASDAQ	VRSN	Thu, Jun 14, 2018	139.82	141.44	139.68	141.22
5126	NASDAQ	VRSN	Wed, Jun 13, 2018	139.56	141.00	138.66	139.34
5125	NASDAQ	VRSN	Tue, Jun 12, 2018	138.27	140.01	137.90	139.91
5124	NASDAQ	VRSN	Mon, Jun 11, 2018	137.88	138.41	137.20	137.90
5123	NASDAQ	VRSN	Fri, Jun 8, 2018	136.00	138.26	135.20	137.87
5122	NASDAQ	VRSN	Thu, Jun 7, 2018	137.40	137.65	135.20	136.54
5121	NASDAQ	VRSN	Wed, Jun 6, 2018	135.82	137.15	134.62	137.11
5120	NASDAQ	VRSN	Tue, Jun 5, 2018	135.09	136.55	134.95	135.83
5119	NASDAQ	VRSN	Mon, Jun 4, 2018	132.83	135.06	132.25	134.87
5118	NASDAQ	VRSN	Fri, Jun 1, 2018	131.35	133.08	131.35	132.57
5117	NASDAQ	VRSN	Thu, May 31, 2018	130.65	131.44	129.98	130.44
5116	NASDAQ	VRSN	Wed, May 30, 2018	129.58	130.89	129.38	130.74
5115	NASDAQ	VRSN	Tue, May 29, 2018	127.71	129.00	127.18	128.89
5114	NASDAQ	VRSN	Fri, May 25, 2018	128.18	128.81	127.79	128.51
5113	NASDAQ	VRSN	Thu, May 24, 2018	128.14	129.00	127.08	128.17
5112	NASDAQ	VRSN	Wed, May 23, 2018	126.78	128.30	126.52	128.21
5111	NASDAQ	VRSN	Tue, May 22, 2018	128.99	129.00	127.53	127.84
5110	NASDAQ	VRSN	Mon, May 21, 2018	128.03	128.57	127.15	128.32
5109	NASDAQ	VRSN	Fri, May 18, 2018	126.65	128.19	125.55	127.67
5108	NASDAQ	VRSN	Thu, May 17, 2018	127.07	128.20	126.81	127.36
5107	NASDAQ	VRSN	Wed, May 16, 2018	126.33	128.09	126.14	127.12
5106	NASDAQ	VRSN	Tue, May 15, 2018	126.32	127.37	125.13	126.66
5105	NASDAQ	VRSN	Mon, May 14, 2018	125.84	128.35	125.84	126.65
5104	NASDAQ	VRSN	Fri, May 11, 2018	124.70	125.81	123.80	125.65
5103	NASDAQ	VRSN	Thu, May 10, 2018	123.98	124.87	123.46	124.59
5102	NASDAQ	VRSN	Wed, May 9, 2018	122.77	123.72	122.46	123.33
5101	NASDAQ	VRSN	Tue, May 8, 2018	122.47	123.17	121.24	122.67
5100	NASDAQ	VRSN	Mon, May 7, 2018	122.54	122.95	121.47	122.42
5099	NASDAQ	VRSN	Fri, May 4, 2018	119.57	122.59	119.08	122.31
5098	NASDAQ	VRSN	Thu, May 3, 2018	117.89	120.18	117.55	120.00
5097	NASDAQ	VRSN	Wed, May 2, 2018	118.04	118.91	117.27	118.05
5096	NASDAQ	VRSN	Tue, May 1, 2018	117.13	118.02	116.31	117.94
5095	NASDAQ	VRSN	Mon, Apr 30, 2018	118.88	119.64	117.14	117.42
5094	NASDAQ	VRSN	Fri, Apr 27, 2018	120.59	120.59	116.15	118.30
5093	NASDAQ	VRSN	Thu, Apr 26, 2018	119.20	121.35	119.16	120.90
5092	NASDAQ	VRSN	Wed, Apr 25, 2018	118.28	119.55	116.59	118.61
5091	NASDAQ	VRSN	Tue, Apr 24, 2018	124.73	125.13	117.30	118.00
5090	NASDAQ	VRSN	Mon, Apr 23, 2018	124.95	125.40	123.27	123.88
5089	NASDAQ	VRSN	Fri, Apr 20, 2018	125.20	126.40	124.48	124.79
5088	NASDAQ	VRSN	Thu, Apr 19, 2018	126.52	127.16	125.05	125.19
5087	NASDAQ	VRSN	Wed, Apr 18, 2018	126.17	127.09	125.39	126.64
5086	NASDAQ	VRSN	Tue, Apr 17, 2018	125.07	125.97	124.56	125.76
5085	NASDAQ	VRSN	Mon, Apr 16, 2018	122.80	124.21	122.78	123.79
5084	NASDAQ	VRSN	Fri, Apr 13, 2018	122.63	123.26	121.48	122.00
5083	NASDAQ	VRSN	Thu, Apr 12, 2018	121.33	123.05	121.12	121.71
5082	NASDAQ	VRSN	Wed, Apr 11, 2018	120.09	121.58	120.09	120.39
5081	NASDAQ	VRSN	Tue, Apr 10, 2018	120.37	120.98	119.12	120.53
5080	NASDAQ	VRSN	Mon, Apr 9, 2018	118.12	120.25	118.12	118.30
5079	NASDAQ	VRSN	Fri, Apr 6, 2018	118.30	119.81	117.08	117.69
5078	NASDAQ	VRSN	Thu, Apr 5, 2018	119.07	120.32	118.33	119.22
5077	NASDAQ	VRSN	Wed, Apr 4, 2018	115.16	118.12	114.01	117.84
5076	NASDAQ	VRSN	Tue, Apr 3, 2018	116.62	117.80	115.60	117.15
5075	NASDAQ	VRSN	Mon, Apr 2, 2018	118.17	119.54	115.02	115.74
5074	NASDAQ	VRSN	Thu, Mar 29, 2018	116.93	119.73	116.32	118.56
5073	NASDAQ	VRSN	Wed, Mar 28, 2018	117.78	119.07	115.66	116.40
5072	NASDAQ	VRSN	Tue, Mar 27, 2018	121.57	122.63	116.74	117.48
5071	NASDAQ	VRSN	Mon, Mar 26, 2018	121.31	122.81	119.36	121.47
5070	NASDAQ	VRSN	Fri, Mar 23, 2018	123.06	124.39	119.43	119.48
5069	NASDAQ	VRSN	Thu, Mar 22, 2018	122.81	125.16	122.58	122.65
5068	NASDAQ	VRSN	Wed, Mar 21, 2018	125.13	126.50	124.37	124.60
5067	NASDAQ	VRSN	Tue, Mar 20, 2018	124.72	126.28	124.72	125.20
5066	NASDAQ	VRSN	Mon, Mar 19, 2018	125.14	126.39	123.14	124.22
5065	NASDAQ	VRSN	Fri, Mar 16, 2018	125.57	127.24	125.57	125.92
5064	NASDAQ	VRSN	Thu, Mar 15, 2018	123.77	126.50	123.77	125.31
5063	NASDAQ	VRSN	Wed, Mar 14, 2018	121.00	125.07	120.21	123.01
5062	NASDAQ	VRSN	Tue, Mar 13, 2018	121.24	122.52	120.08	120.51
5061	NASDAQ	VRSN	Mon, Mar 12, 2018	120.72	120.99	119.84	120.24
5060	NASDAQ	VRSN	Fri, Mar 9, 2018	119.28	120.91	117.76	120.46
5059	NASDAQ	VRSN	Thu, Mar 8, 2018	117.42	118.44	116.66	118.35
5058	NASDAQ	VRSN	Wed, Mar 7, 2018	116.61	118.49	116.32	117.93
5057	NASDAQ	VRSN	Tue, Mar 6, 2018	117.65	118.45	116.12	117.45
5056	NASDAQ	VRSN	Mon, Mar 5, 2018	115.10	117.40	114.88	117.26
5055	NASDAQ	VRSN	Fri, Mar 2, 2018	113.97	115.99	113.04	115.78
5054	NASDAQ	VRSN	Thu, Mar 1, 2018	116.06	116.86	113.78	115.02
5053	NASDAQ	VRSN	Wed, Feb 28, 2018	117.10	118.36	116.00	116.02
5052	NASDAQ	VRSN	Tue, Feb 27, 2018	117.59	118.48	116.41	116.41
5051	NASDAQ	VRSN	Mon, Feb 26, 2018	118.46	118.99	116.62	117.25
5050	NASDAQ	VRSN	Fri, Feb 23, 2018	115.49	118.12	114.79	117.64
5049	NASDAQ	VRSN	Thu, Feb 22, 2018	116.47	117.73	114.53	114.92
5048	NASDAQ	VRSN	Wed, Feb 21, 2018	116.83	118.11	115.58	115.70
5047	NASDAQ	VRSN	Tue, Feb 20, 2018	119.70	120.00	116.18	116.34
5046	NASDAQ	VRSN	Fri, Feb 16, 2018	116.47	121.61	116.23	120.55
5045	NASDAQ	VRSN	Thu, Feb 15, 2018	114.80	116.48	114.17	116.35
5044	NASDAQ	VRSN	Wed, Feb 14, 2018	110.18	114.03	110.00	113.98
5043	NASDAQ	VRSN	Tue, Feb 13, 2018	110.45	111.41	109.20	110.57
5042	NASDAQ	VRSN	Mon, Feb 12, 2018	109.56	111.53	109.28	111.03
5041	NASDAQ	VRSN	Fri, Feb 9, 2018	107.30	110.63	105.40	109.09
5040	NASDAQ	VRSN	Thu, Feb 8, 2018	109.24	110.00	105.53	105.62
5039	NASDAQ	VRSN	Wed, Feb 7, 2018	109.11	110.91	108.19	109.11
5038	NASDAQ	VRSN	Tue, Feb 6, 2018	106.92	109.85	106.09	109.41
5037	NASDAQ	VRSN	Mon, Feb 5, 2018	111.90	113.24	108.70	108.73
5036	NASDAQ	VRSN	Fri, Feb 2, 2018	113.85	114.42	112.46	112.51
5035	NASDAQ	VRSN	Thu, Feb 1, 2018	114.21	116.34	113.64	114.70
5034	NASDAQ	VRSN	Wed, Jan 31, 2018	112.35	115.32	112.22	114.92
5033	NASDAQ	VRSN	Tue, Jan 30, 2018	111.65	113.12	111.51	112.15
5032	NASDAQ	VRSN	Mon, Jan 29, 2018	114.89	115.44	111.92	112.41
5031	NASDAQ	VRSN	Fri, Jan 26, 2018	116.62	116.63	115.15	115.31
5030	NASDAQ	VRSN	Thu, Jan 25, 2018	116.28	116.64	115.63	115.99
5029	NASDAQ	VRSN	Wed, Jan 24, 2018	116.07	116.62	115.35	115.77
5028	NASDAQ	VRSN	Tue, Jan 23, 2018	114.40	115.99	114.31	115.77
5027	NASDAQ	VRSN	Mon, Jan 22, 2018	114.48	115.08	114.25	114.46
5026	NASDAQ	VRSN	Fri, Jan 19, 2018	115.07	115.26	114.10	114.48
5025	NASDAQ	VRSN	Thu, Jan 18, 2018	114.09	115.17	114.09	114.54
5024	NASDAQ	VRSN	Wed, Jan 17, 2018	113.07	114.47	112.98	114.00
5023	NASDAQ	VRSN	Tue, Jan 16, 2018	113.75	114.03	112.50	112.65
5022	NASDAQ	VRSN	Fri, Jan 12, 2018	112.23	113.79	112.01	113.61
5021	NASDAQ	VRSN	Thu, Jan 11, 2018	112.32	112.81	111.60	112.23
5020	NASDAQ	VRSN	Wed, Jan 10, 2018	112.43	112.61	111.74	111.96
5019	NASDAQ	VRSN	Tue, Jan 9, 2018	114.79	114.79	112.11	112.97
5018	NASDAQ	VRSN	Mon, Jan 8, 2018	112.44	114.60	112.27	114.31
5017	NASDAQ	VRSN	Fri, Jan 5, 2018	111.79	113.02	111.73	113.00
5016	NASDAQ	VRSN	Thu, Jan 4, 2018	111.54	112.35	110.60	111.47
5015	NASDAQ	VRSN	Wed, Jan 3, 2018	109.72	111.03	108.55	110.90
5014	NASDAQ	VRSN	Tue, Jan 2, 2018	114.69	115.13	109.32	109.47
5013	NASDAQ	VRSN	Fri, Dec 29, 2017	115.76	116.43	114.38	114.44
5012	NASDAQ	VRSN	Thu, Dec 28, 2017	114.65	115.60	114.37	115.50
5011	NASDAQ	VRSN	Wed, Dec 27, 2017	113.90	114.51	113.69	114.38
5010	NASDAQ	VRSN	Tue, Dec 26, 2017	113.35	114.22	112.51	113.91
5009	NASDAQ	VRSN	Fri, Dec 22, 2017	114.37	114.37	113.16	113.99
5008	NASDAQ	VRSN	Thu, Dec 21, 2017	116.11	116.50	114.04	114.19
5007	NASDAQ	VRSN	Wed, Dec 20, 2017	116.09	116.19	114.83	116.01
5006	NASDAQ	VRSN	Tue, Dec 19, 2017	116.14	116.36	114.54	115.55
5005	NASDAQ	VRSN	Mon, Dec 18, 2017	115.90	117.13	115.40	116.10
5004	NASDAQ	VRSN	Fri, Dec 15, 2017	114.53	115.20	114.10	115.03
5003	NASDAQ	VRSN	Thu, Dec 14, 2017	114.11	114.67	114.00	114.14
5002	NASDAQ	VRSN	Wed, Dec 13, 2017	114.33	115.46	113.60	113.78
5001	NASDAQ	VRSN	Tue, Dec 12, 2017	114.51	114.81	113.91	114.37
5000	NASDAQ	VRSN	Mon, Dec 11, 2017	113.23	114.44	113.23	114.32
4999	NASDAQ	VRSN	Fri, Dec 8, 2017	113.10	113.57	112.52	112.98
4998	NASDAQ	VRSN	Thu, Dec 7, 2017	112.11	113.71	112.11	112.82
4997	NASDAQ	VRSN	Wed, Dec 6, 2017	112.05	113.21	111.61	112.40
4996	NASDAQ	VRSN	Tue, Dec 5, 2017	112.36	113.67	111.73	112.44
4995	NASDAQ	VRSN	Mon, Dec 4, 2017	115.36	115.50	112.31	112.56
4994	NASDAQ	VRSN	Fri, Dec 1, 2017	115.36	115.76	112.99	114.96
4993	NASDAQ	VRSN	Thu, Nov 30, 2017	114.81	115.84	114.42	115.10
4992	NASDAQ	VRSN	Wed, Nov 29, 2017	117.00	117.00	113.97	114.74
4991	NASDAQ	VRSN	Tue, Nov 28, 2017	117.63	118.28	116.70	117.01
4990	NASDAQ	VRSN	Mon, Nov 27, 2017	117.25	117.78	116.64	117.09
4989	NASDAQ	VRSN	Fri, Nov 24, 2017	116.20	117.50	115.80	117.24
4988	NASDAQ	VRSN	Wed, Nov 22, 2017	116.14	116.58	115.60	115.77
4987	NASDAQ	VRSN	Tue, Nov 21, 2017	116.03	117.13	115.58	116.06
4986	NASDAQ	VRSN	Mon, Nov 20, 2017	114.05	115.49	113.92	115.18
4985	NASDAQ	VRSN	Fri, Nov 17, 2017	112.80	114.00	112.60	113.75
4984	NASDAQ	VRSN	Thu, Nov 16, 2017	110.46	113.62	110.46	112.97
4983	NASDAQ	VRSN	Wed, Nov 15, 2017	110.70	111.18	109.50	110.42
4982	NASDAQ	VRSN	Tue, Nov 14, 2017	110.66	111.71	110.02	111.17
4981	NASDAQ	VRSN	Mon, Nov 13, 2017	109.66	111.37	109.59	111.18
4980	NASDAQ	VRSN	Fri, Nov 10, 2017	108.92	109.91	108.63	109.75
4979	NASDAQ	VRSN	Thu, Nov 9, 2017	109.46	109.62	108.46	109.42
4978	NASDAQ	VRSN	Wed, Nov 8, 2017	109.16	110.14	108.59	109.97
4977	NASDAQ	VRSN	Tue, Nov 7, 2017	109.69	109.94	108.87	109.10
4976	NASDAQ	VRSN	Mon, Nov 6, 2017	108.53	109.95	108.25	109.85
4975	NASDAQ	VRSN	Fri, Nov 3, 2017	109.35	110.09	108.00	108.49
4974	NASDAQ	VRSN	Thu, Nov 2, 2017	108.69	109.77	108.24	109.38
4973	NASDAQ	VRSN	Wed, Nov 1, 2017	108.14	109.68	107.60	108.86
4972	NASDAQ	VRSN	Tue, Oct 31, 2017	107.54	107.92	106.96	107.52
4971	NASDAQ	VRSN	Mon, Oct 30, 2017	108.80	109.10	106.84	107.58
4970	NASDAQ	VRSN	Fri, Oct 27, 2017	107.63	109.32	106.40	109.07
4969	NASDAQ	VRSN	Thu, Oct 26, 2017	108.47	109.39	108.30	109.20
4968	NASDAQ	VRSN	Wed, Oct 25, 2017	108.74	109.13	107.73	107.75
4967	NASDAQ	VRSN	Tue, Oct 24, 2017	108.36	109.08	107.87	108.89
4966	NASDAQ	VRSN	Mon, Oct 23, 2017	109.08	109.28	107.70	107.96
4965	NASDAQ	VRSN	Fri, Oct 20, 2017	108.91	109.65	108.60	108.94
4964	NASDAQ	VRSN	Thu, Oct 19, 2017	109.00	109.00	107.38	108.19
4963	NASDAQ	VRSN	Wed, Oct 18, 2017	108.80	109.69	108.46	109.26
4962	NASDAQ	VRSN	Tue, Oct 17, 2017	108.14	109.15	107.69	108.55
4961	NASDAQ	VRSN	Mon, Oct 16, 2017	108.50	108.77	108.11	108.46
4960	NASDAQ	VRSN	Fri, Oct 13, 2017	108.28	108.86	108.04	108.22
4959	NASDAQ	VRSN	Thu, Oct 12, 2017	108.30	109.24	107.95	108.00
4958	NASDAQ	VRSN	Wed, Oct 11, 2017	107.89	108.54	107.62	108.29
4957	NASDAQ	VRSN	Tue, Oct 10, 2017	109.77	109.93	107.95	108.12
4956	NASDAQ	VRSN	Mon, Oct 9, 2017	110.06	110.82	109.52	109.77
4955	NASDAQ	VRSN	Fri, Oct 6, 2017	108.97	109.97	108.56	109.92
4954	NASDAQ	VRSN	Thu, Oct 5, 2017	108.76	108.92	107.98	108.92
4953	NASDAQ	VRSN	Wed, Oct 4, 2017	107.71	108.88	107.37	108.57
4952	NASDAQ	VRSN	Tue, Oct 3, 2017	106.63	108.05	106.17	107.99
4951	NASDAQ	VRSN	Mon, Oct 2, 2017	106.76	107.71	106.34	106.49
4950	NASDAQ	VRSN	Fri, Sep 29, 2017	105.81	106.81	105.06	106.39
4949	NASDAQ	VRSN	Thu, Sep 28, 2017	104.63	105.85	104.22	105.62
4948	NASDAQ	VRSN	Wed, Sep 27, 2017	104.74	105.99	104.45	104.72
4947	NASDAQ	VRSN	Tue, Sep 26, 2017	104.06	104.54	103.33	104.22
4946	NASDAQ	VRSN	Mon, Sep 25, 2017	104.37	104.42	102.84	103.35
4945	NASDAQ	VRSN	Fri, Sep 22, 2017	105.38	106.18	104.18	104.58
4944	NASDAQ	VRSN	Thu, Sep 21, 2017	106.00	106.22	105.22	105.77
4943	NASDAQ	VRSN	Wed, Sep 20, 2017	105.52	106.04	104.83	105.89
4942	NASDAQ	VRSN	Tue, Sep 19, 2017	105.26	105.81	104.72	105.41
4941	NASDAQ	VRSN	Mon, Sep 18, 2017	104.69	105.30	104.31	105.08
4940	NASDAQ	VRSN	Fri, Sep 15, 2017	103.42	104.60	103.03	104.39
4939	NASDAQ	VRSN	Thu, Sep 14, 2017	103.11	103.56	102.34	103.39
4938	NASDAQ	VRSN	Wed, Sep 13, 2017	103.61	103.78	102.86	103.32
4937	NASDAQ	VRSN	Tue, Sep 12, 2017	104.73	105.00	103.44	103.73
4936	NASDAQ	VRSN	Mon, Sep 11, 2017	103.80	104.86	103.28	104.65
4935	NASDAQ	VRSN	Fri, Sep 8, 2017	103.49	104.30	103.07	103.31
4934	NASDAQ	VRSN	Thu, Sep 7, 2017	103.04	103.67	102.51	103.48
4933	NASDAQ	VRSN	Wed, Sep 6, 2017	102.67	103.03	102.06	102.79
4932	NASDAQ	VRSN	Tue, Sep 5, 2017	103.65	103.91	102.18	102.54
4931	NASDAQ	VRSN	Fri, Sep 1, 2017	104.18	104.25	103.62	103.94
4930	NASDAQ	VRSN	Thu, Aug 31, 2017	103.00	103.91	102.20	103.75
4929	NASDAQ	VRSN	Wed, Aug 30, 2017	101.54	102.62	101.27	102.52
4928	NASDAQ	VRSN	Tue, Aug 29, 2017	101.81	102.24	101.55	101.62
4927	NASDAQ	VRSN	Mon, Aug 28, 2017	101.93	102.51	101.58	102.21
4926	NASDAQ	VRSN	Fri, Aug 25, 2017	101.78	102.12	101.30	101.44
4925	NASDAQ	VRSN	Thu, Aug 24, 2017	101.12	101.65	100.31	101.50
4924	NASDAQ	VRSN	Wed, Aug 23, 2017	99.84	101.15	99.84	101.02
4923	NASDAQ	VRSN	Tue, Aug 22, 2017	99.03	100.51	98.95	100.24
4922	NASDAQ	VRSN	Mon, Aug 21, 2017	98.11	99.23	97.96	98.96
4921	NASDAQ	VRSN	Fri, Aug 18, 2017	97.79	98.77	97.38	98.20
4920	NASDAQ	VRSN	Thu, Aug 17, 2017	98.84	99.44	97.91	97.93
4919	NASDAQ	VRSN	Wed, Aug 16, 2017	98.74	99.75	98.63	99.23
4918	NASDAQ	VRSN	Tue, Aug 15, 2017	99.16	99.16	97.99	98.57
4917	NASDAQ	VRSN	Mon, Aug 14, 2017	98.69	99.27	98.40	98.85
4916	NASDAQ	VRSN	Fri, Aug 11, 2017	97.75	98.21	97.15	97.95
4915	NASDAQ	VRSN	Thu, Aug 10, 2017	99.29	99.65	97.52	97.74
4914	NASDAQ	VRSN	Wed, Aug 9, 2017	98.42	99.86	98.01	99.77
4913	NASDAQ	VRSN	Tue, Aug 8, 2017	99.28	99.51	98.36	98.73
4912	NASDAQ	VRSN	Mon, Aug 7, 2017	99.25	99.72	99.01	99.32
4911	NASDAQ	VRSN	Fri, Aug 4, 2017	100.38	100.38	99.05	99.31
4910	NASDAQ	VRSN	Thu, Aug 3, 2017	99.42	100.45	99.03	100.05
4909	NASDAQ	VRSN	Wed, Aug 2, 2017	99.30	100.39	98.96	99.41
4908	NASDAQ	VRSN	Tue, Aug 1, 2017	101.00	101.16	99.33	99.37
4907	NASDAQ	VRSN	Mon, Jul 31, 2017	102.64	102.77	101.11	101.17
4906	NASDAQ	VRSN	Fri, Jul 28, 2017	103.37	103.79	101.35	102.50
4905	NASDAQ	VRSN	Thu, Jul 27, 2017	102.34	102.73	100.96	101.95
4904	NASDAQ	VRSN	Wed, Jul 26, 2017	101.32	101.85	100.68	101.82
4903	NASDAQ	VRSN	Tue, Jul 25, 2017	99.96	101.68	99.49	100.98
4902	NASDAQ	VRSN	Mon, Jul 24, 2017	98.87	100.28	98.87	99.96
4901	NASDAQ	VRSN	Fri, Jul 21, 2017	98.51	99.47	98.50	98.95
4900	NASDAQ	VRSN	Thu, Jul 20, 2017	98.87	99.11	98.55	98.84
4899	NASDAQ	VRSN	Wed, Jul 19, 2017	98.68	98.98	98.09	98.61
4898	NASDAQ	VRSN	Tue, Jul 18, 2017	97.94	98.51	97.35	98.43
4897	NASDAQ	VRSN	Mon, Jul 17, 2017	96.99	98.08	96.78	98.00
4896	NASDAQ	VRSN	Fri, Jul 14, 2017	97.31	97.36	96.85	96.92
4895	NASDAQ	VRSN	Thu, Jul 13, 2017	96.64	97.50	95.90	97.18
4894	NASDAQ	VRSN	Wed, Jul 12, 2017	96.15	97.07	95.81	96.87
4893	NASDAQ	VRSN	Tue, Jul 11, 2017	95.24	95.86	94.70	95.61
4892	NASDAQ	VRSN	Mon, Jul 10, 2017	94.48	96.16	94.31	95.29
4891	NASDAQ	VRSN	Fri, Jul 7, 2017	93.37	95.39	93.14	94.42
4890	NASDAQ	VRSN	Thu, Jul 6, 2017	94.27	94.33	93.23	93.25
4889	NASDAQ	VRSN	Wed, Jul 5, 2017	94.05	95.76	94.05	94.44
4888	NASDAQ	VRSN	Mon, Jul 3, 2017	93.50	94.23	92.91	93.90
4887	NASDAQ	VRSN	Fri, Jun 30, 2017	93.32	93.90	92.94	92.96
4886	NASDAQ	VRSN	Thu, Jun 29, 2017	93.73	93.73	92.13	93.51
4885	NASDAQ	VRSN	Wed, Jun 28, 2017	93.16	93.83	92.54	93.77
4884	NASDAQ	VRSN	Tue, Jun 27, 2017	93.53	94.31	92.73	92.80
4883	NASDAQ	VRSN	Mon, Jun 26, 2017	94.17	94.93	93.52	93.56
4882	NASDAQ	VRSN	Fri, Jun 23, 2017	93.63	94.26	93.39	93.96
4881	NASDAQ	VRSN	Thu, Jun 22, 2017	93.17	94.23	92.71	93.52
4880	NASDAQ	VRSN	Wed, Jun 21, 2017	92.90	93.41	92.52	93.23
4879	NASDAQ	VRSN	Tue, Jun 20, 2017	93.68	93.68	92.54	92.65
4878	NASDAQ	VRSN	Mon, Jun 19, 2017	92.99	93.92	92.92	93.65
4877	NASDAQ	VRSN	Fri, Jun 16, 2017	92.31	92.69	91.73	92.46
4876	NASDAQ	VRSN	Thu, Jun 15, 2017	91.08	92.19	90.49	92.19
4875	NASDAQ	VRSN	Wed, Jun 14, 2017	91.82	92.47	91.07	91.66
4874	NASDAQ	VRSN	Tue, Jun 13, 2017	91.43	92.29	91.34	91.60
4873	NASDAQ	VRSN	Mon, Jun 12, 2017	91.84	92.19	90.84	91.11
4872	NASDAQ	VRSN	Fri, Jun 9, 2017	93.28	93.78	91.46	92.33
4871	NASDAQ	VRSN	Thu, Jun 8, 2017	92.48	93.00	91.73	92.95
4870	NASDAQ	VRSN	Wed, Jun 7, 2017	92.23	92.85	91.94	92.26
4869	NASDAQ	VRSN	Tue, Jun 6, 2017	92.23	92.72	92.04	92.07
4868	NASDAQ	VRSN	Mon, Jun 5, 2017	92.45	93.00	91.13	92.52
4867	NASDAQ	VRSN	Fri, Jun 2, 2017	92.24	92.77	91.80	92.55
4866	NASDAQ	VRSN	Thu, Jun 1, 2017	90.55	92.29	90.39	92.28
4865	NASDAQ	VRSN	Wed, May 31, 2017	90.79	90.79	89.90	90.16
4864	NASDAQ	VRSN	Tue, May 30, 2017	90.15	90.81	89.92	90.64
4863	NASDAQ	VRSN	Fri, May 26, 2017	90.57	90.67	89.88	90.14
4862	NASDAQ	VRSN	Thu, May 25, 2017	90.39	90.89	89.93	90.67
4861	NASDAQ	VRSN	Wed, May 24, 2017	89.39	90.44	89.14	90.10
4860	NASDAQ	VRSN	Tue, May 23, 2017	89.94	90.17	89.01	89.05
4859	NASDAQ	VRSN	Mon, May 22, 2017	89.41	90.74	89.33	89.93
4858	NASDAQ	VRSN	Fri, May 19, 2017	88.71	89.89	88.12	89.19
4857	NASDAQ	VRSN	Thu, May 18, 2017	88.16	88.85	87.55	88.55
4856	NASDAQ	VRSN	Wed, May 17, 2017	89.00	89.65	88.03	88.07
4855	NASDAQ	VRSN	Tue, May 16, 2017	90.19	90.51	89.69	89.93
4854	NASDAQ	VRSN	Mon, May 15, 2017	89.20	90.29	88.85	90.11
4853	NASDAQ	VRSN	Fri, May 12, 2017	89.30	89.63	88.92	89.11
4852	NASDAQ	VRSN	Thu, May 11, 2017	90.15	90.46	89.39	89.42
4851	NASDAQ	VRSN	Wed, May 10, 2017	89.08	90.58	88.61	90.55
4850	NASDAQ	VRSN	Tue, May 9, 2017	89.34	89.61	88.81	89.00
4849	NASDAQ	VRSN	Mon, May 8, 2017	89.63	89.70	88.96	89.22
4848	NASDAQ	VRSN	Fri, May 5, 2017	90.65	90.65	89.39	89.60
4847	NASDAQ	VRSN	Thu, May 4, 2017	90.60	90.87	90.30	90.56
4846	NASDAQ	VRSN	Wed, May 3, 2017	90.81	90.81	90.10	90.50
4845	NASDAQ	VRSN	Tue, May 2, 2017	89.87	91.20	89.86	90.84
4844	NASDAQ	VRSN	Mon, May 1, 2017	89.20	89.98	88.83	89.74
4843	NASDAQ	VRSN	Fri, Apr 28, 2017	91.00	91.80	88.18	88.92
4842	NASDAQ	VRSN	Thu, Apr 27, 2017	88.83	89.10	88.08	88.53
4841	NASDAQ	VRSN	Wed, Apr 26, 2017	89.30	89.71	88.78	88.84
4840	NASDAQ	VRSN	Tue, Apr 25, 2017	88.77	89.49	88.57	89.28
4839	NASDAQ	VRSN	Mon, Apr 24, 2017	89.27	89.35	88.22	88.50
4838	NASDAQ	VRSN	Fri, Apr 21, 2017	88.64	89.07	88.35	88.45
4837	NASDAQ	VRSN	Thu, Apr 20, 2017	89.27	89.30	88.10	88.71
4836	NASDAQ	VRSN	Wed, Apr 19, 2017	88.57	89.89	88.53	88.82
4835	NASDAQ	VRSN	Tue, Apr 18, 2017	88.71	89.13	88.29	88.42
4834	NASDAQ	VRSN	Mon, Apr 17, 2017	88.03	89.04	88.03	88.84
4833	NASDAQ	VRSN	Thu, Apr 13, 2017	87.91	88.72	87.43	87.68
4832	NASDAQ	VRSN	Wed, Apr 12, 2017	88.93	88.93	87.85	87.94
4831	NASDAQ	VRSN	Tue, Apr 11, 2017	87.02	88.23	87.02	87.91
4830	NASDAQ	VRSN	Mon, Apr 10, 2017	87.61	88.04	87.08	87.11
4829	NASDAQ	VRSN	Fri, Apr 7, 2017	87.24	87.47	87.06	87.26
4828	NASDAQ	VRSN	Thu, Apr 6, 2017	87.98	87.98	87.06	87.26
4827	NASDAQ	VRSN	Wed, Apr 5, 2017	87.58	88.76	87.52	87.67
4826	NASDAQ	VRSN	Tue, Apr 4, 2017	87.57	87.97	87.08	87.30
4825	NASDAQ	VRSN	Mon, Apr 3, 2017	87.49	88.10	87.01	87.63
4824	NASDAQ	VRSN	Fri, Mar 31, 2017	86.87	87.35	86.74	87.11
4823	NASDAQ	VRSN	Thu, Mar 30, 2017	86.99	87.66	86.97	87.19
4822	NASDAQ	VRSN	Wed, Mar 29, 2017	86.64	87.20	86.26	87.18
4821	NASDAQ	VRSN	Tue, Mar 28, 2017	86.88	87.27	86.34	86.87
4820	NASDAQ	VRSN	Mon, Mar 27, 2017	86.39	87.30	86.16	86.97
4819	NASDAQ	VRSN	Fri, Mar 24, 2017	87.45	88.08	86.92	87.19
4818	NASDAQ	VRSN	Thu, Mar 23, 2017	86.79	87.45	86.79	87.39
4817	NASDAQ	VRSN	Wed, Mar 22, 2017	86.66	87.16	86.17	86.94
4816	NASDAQ	VRSN	Tue, Mar 21, 2017	86.94	87.41	86.21	86.44
4815	NASDAQ	VRSN	Mon, Mar 20, 2017	86.41	86.79	86.20	86.57
4814	NASDAQ	VRSN	Fri, Mar 17, 2017	87.51	87.58	86.23	86.25
4813	NASDAQ	VRSN	Thu, Mar 16, 2017	87.04	87.58	86.99	87.44
4812	NASDAQ	VRSN	Wed, Mar 15, 2017	86.34	87.17	85.84	86.95
4811	NASDAQ	VRSN	Tue, Mar 14, 2017	85.89	86.49	85.64	86.13
4810	NASDAQ	VRSN	Mon, Mar 13, 2017	85.62	86.47	85.62	86.34
4809	NASDAQ	VRSN	Fri, Mar 10, 2017	85.01	85.53	84.89	85.48
4808	NASDAQ	VRSN	Thu, Mar 9, 2017	84.95	85.50	84.65	84.85
4807	NASDAQ	VRSN	Wed, Mar 8, 2017	83.94	85.57	83.64	84.89
4806	NASDAQ	VRSN	Tue, Mar 7, 2017	83.92	84.36	83.59	83.66
4805	NASDAQ	VRSN	Mon, Mar 6, 2017	83.81	84.52	83.44	84.15
4804	NASDAQ	VRSN	Fri, Mar 3, 2017	83.60	84.13	83.37	84.04
4803	NASDAQ	VRSN	Thu, Mar 2, 2017	83.84	84.25	82.56	83.62
4802	NASDAQ	VRSN	Wed, Mar 1, 2017	83.25	84.64	82.90	84.12
4801	NASDAQ	VRSN	Tue, Feb 28, 2017	82.78	82.78	81.96	82.47
4800	NASDAQ	VRSN	Mon, Feb 27, 2017	82.95	83.18	82.38	82.54
4799	NASDAQ	VRSN	Fri, Feb 24, 2017	82.13	83.33	81.91	83.31
4798	NASDAQ	VRSN	Thu, Feb 23, 2017	82.30	82.71	81.76	82.40
4797	NASDAQ	VRSN	Wed, Feb 22, 2017	82.73	83.42	82.08	82.19
4796	NASDAQ	VRSN	Tue, Feb 21, 2017	82.16	83.53	82.16	82.98
4795	NASDAQ	VRSN	Fri, Feb 17, 2017	81.82	82.59	81.79	82.30
4794	NASDAQ	VRSN	Thu, Feb 16, 2017	83.09	83.68	81.58	81.92
4793	NASDAQ	VRSN	Wed, Feb 15, 2017	82.47	83.55	81.93	82.85
4792	NASDAQ	VRSN	Tue, Feb 14, 2017	82.76	83.99	82.48	82.68
4791	NASDAQ	VRSN	Mon, Feb 13, 2017	82.96	83.75	82.75	82.90
4790	NASDAQ	VRSN	Fri, Feb 10, 2017	83.25	85.52	81.17	83.14
4789	NASDAQ	VRSN	Thu, Feb 9, 2017	82.67	83.48	82.13	82.52
4788	NASDAQ	VRSN	Wed, Feb 8, 2017	81.85	83.16	81.68	82.57
4787	NASDAQ	VRSN	Tue, Feb 7, 2017	82.41	82.97	81.98	82.26
4786	NASDAQ	VRSN	Mon, Feb 6, 2017	81.93	82.22	81.48	82.18
4785	NASDAQ	VRSN	Fri, Feb 3, 2017	81.98	82.63	81.42	82.11
4784	NASDAQ	VRSN	Thu, Feb 2, 2017	79.83	81.83	79.21	81.70
4783	NASDAQ	VRSN	Wed, Feb 1, 2017	80.09	81.54	79.58	80.23
4782	NASDAQ	VRSN	Tue, Jan 31, 2017	81.14	81.23	79.60	80.21
4781	NASDAQ	VRSN	Mon, Jan 30, 2017	80.77	81.05	80.03	80.84
4780	NASDAQ	VRSN	Fri, Jan 27, 2017	81.78	81.83	81.04	81.22
4779	NASDAQ	VRSN	Thu, Jan 26, 2017	81.37	82.00	81.01	81.55
4778	NASDAQ	VRSN	Wed, Jan 25, 2017	81.14	81.55	80.56	81.31
4777	NASDAQ	VRSN	Tue, Jan 24, 2017	80.44	80.83	79.96	80.55
4776	NASDAQ	VRSN	Mon, Jan 23, 2017	80.25	80.66	79.98	80.18
4775	NASDAQ	VRSN	Fri, Jan 20, 2017	80.49	80.70	79.90	80.42
4774	NASDAQ	VRSN	Thu, Jan 19, 2017	80.77	81.14	80.08	80.38
4773	NASDAQ	VRSN	Wed, Jan 18, 2017	80.75	80.89	79.81	80.62
4772	NASDAQ	VRSN	Tue, Jan 17, 2017	80.38	80.64	79.78	80.31
4771	NASDAQ	VRSN	Fri, Jan 13, 2017	81.18	81.26	80.52	80.80
4770	NASDAQ	VRSN	Thu, Jan 12, 2017	80.77	81.17	79.94	81.00
4769	NASDAQ	VRSN	Wed, Jan 11, 2017	79.02	81.07	78.72	80.90
4768	NASDAQ	VRSN	Tue, Jan 10, 2017	81.53	81.92	79.15	79.25
4767	NASDAQ	VRSN	Mon, Jan 9, 2017	80.68	81.86	80.58	81.82
4766	NASDAQ	VRSN	Fri, Jan 6, 2017	79.86	81.05	79.72	80.85
4765	NASDAQ	VRSN	Thu, Jan 5, 2017	78.70	79.90	78.43	79.80
4764	NASDAQ	VRSN	Wed, Jan 4, 2017	77.40	79.32	77.40	78.96
4763	NASDAQ	VRSN	Tue, Jan 3, 2017	76.49	77.81	76.45	77.31
4762	NASDAQ	VRSN	Fri, Dec 30, 2016	76.25	76.35	75.71	76.07
4761	NASDAQ	VRSN	Thu, Dec 29, 2016	76.81	77.46	75.83	75.98
4760	NASDAQ	VRSN	Wed, Dec 28, 2016	76.73	77.44	76.28	76.99
4759	NASDAQ	VRSN	Tue, Dec 27, 2016	76.77	77.11	76.33	76.75
4758	NASDAQ	VRSN	Fri, Dec 23, 2016	76.50	76.78	75.87	76.47
4757	NASDAQ	VRSN	Thu, Dec 22, 2016	78.20	79.76	76.19	76.56
4756	NASDAQ	VRSN	Wed, Dec 21, 2016	79.14	79.16	77.81	77.90
4755	NASDAQ	VRSN	Tue, Dec 20, 2016	78.15	79.41	78.00	79.36
4754	NASDAQ	VRSN	Mon, Dec 19, 2016	78.13	78.50	77.92	78.09
4753	NASDAQ	VRSN	Fri, Dec 16, 2016	78.83	78.83	77.87	77.90
4752	NASDAQ	VRSN	Thu, Dec 15, 2016	79.20	79.34	78.58	78.96
4751	NASDAQ	VRSN	Wed, Dec 14, 2016	80.00	80.53	78.98	79.12
4750	NASDAQ	VRSN	Tue, Dec 13, 2016	79.63	80.44	79.14	79.92
4749	NASDAQ	VRSN	Mon, Dec 12, 2016	82.16	82.23	79.32	79.53
4748	NASDAQ	VRSN	Fri, Dec 9, 2016	81.99	82.50	81.35	82.13
4747	NASDAQ	VRSN	Thu, Dec 8, 2016	80.17	81.67	80.17	81.61
4746	NASDAQ	VRSN	Wed, Dec 7, 2016	79.69	80.20	78.85	80.16
4745	NASDAQ	VRSN	Tue, Dec 6, 2016	79.08	79.91	79.03	79.81
4744	NASDAQ	VRSN	Mon, Dec 5, 2016	78.56	79.66	78.32	79.46
4743	NASDAQ	VRSN	Fri, Dec 2, 2016	77.94	78.57	77.24	78.35
4742	NASDAQ	VRSN	Thu, Dec 1, 2016	78.45	79.18	77.24	77.57
4741	NASDAQ	VRSN	Wed, Nov 30, 2016	79.12	79.19	77.98	78.85
4740	NASDAQ	VRSN	Tue, Nov 29, 2016	80.28	80.68	79.03	79.12
4739	NASDAQ	VRSN	Mon, Nov 28, 2016	80.63	81.26	79.72	80.13
4738	NASDAQ	VRSN	Fri, Nov 25, 2016	79.90	81.49	79.69	81.22
4737	NASDAQ	VRSN	Wed, Nov 23, 2016	79.92	80.70	79.54	79.79
4736	NASDAQ	VRSN	Tue, Nov 22, 2016	81.07	81.07	79.74	79.90
4735	NASDAQ	VRSN	Mon, Nov 21, 2016	80.18	81.03	79.35	80.67
4734	NASDAQ	VRSN	Fri, Nov 18, 2016	80.87	81.17	79.85	80.04
4733	NASDAQ	VRSN	Thu, Nov 17, 2016	79.85	81.08	79.60	80.97
4732	NASDAQ	VRSN	Wed, Nov 16, 2016	78.66	79.78	78.09	79.69
4731	NASDAQ	VRSN	Tue, Nov 15, 2016	79.33	80.07	78.63	78.75
4730	NASDAQ	VRSN	Mon, Nov 14, 2016	81.23	82.28	78.74	78.81
4729	NASDAQ	VRSN	Fri, Nov 11, 2016	80.74	81.52	80.38	81.36
4728	NASDAQ	VRSN	Thu, Nov 10, 2016	82.23	83.12	80.31	81.05
4727	NASDAQ	VRSN	Wed, Nov 9, 2016	79.99	82.47	79.54	82.05
4726	NASDAQ	VRSN	Tue, Nov 8, 2016	81.47	81.99	81.26	81.48
4725	NASDAQ	VRSN	Mon, Nov 7, 2016	81.15	81.90	80.35	81.88
4724	NASDAQ	VRSN	Fri, Nov 4, 2016	80.41	80.92	79.73	79.77
4723	NASDAQ	VRSN	Thu, Nov 3, 2016	80.84	81.48	80.27	80.39
4722	NASDAQ	VRSN	Wed, Nov 2, 2016	82.81	82.82	80.81	80.83
4721	NASDAQ	VRSN	Tue, Nov 1, 2016	84.00	84.94	82.29	83.09
4720	NASDAQ	VRSN	Mon, Oct 31, 2016	84.61	84.93	83.89	84.02
4719	NASDAQ	VRSN	Fri, Oct 28, 2016	83.17	86.98	80.76	84.63
4718	NASDAQ	VRSN	Thu, Oct 27, 2016	79.64	80.94	79.02	80.76
4717	NASDAQ	VRSN	Wed, Oct 26, 2016	79.44	79.95	78.84	79.22
4716	NASDAQ	VRSN	Tue, Oct 25, 2016	81.14	81.19	79.46	79.64
4715	NASDAQ	VRSN	Mon, Oct 24, 2016	81.63	81.90	80.80	81.37
4714	NASDAQ	VRSN	Fri, Oct 21, 2016	80.70	84.16	80.62	81.56
4713	NASDAQ	VRSN	Thu, Oct 20, 2016	75.86	76.72	75.21	76.56
4712	NASDAQ	VRSN	Wed, Oct 19, 2016	75.84	76.20	75.74	75.90
4711	NASDAQ	VRSN	Tue, Oct 18, 2016	76.01	76.05	75.59	75.69
4710	NASDAQ	VRSN	Mon, Oct 17, 2016	75.80	75.95	75.15	75.20
4709	NASDAQ	VRSN	Fri, Oct 14, 2016	75.66	76.29	75.33	75.71
4708	NASDAQ	VRSN	Thu, Oct 13, 2016	75.60	75.60	74.46	75.21
4707	NASDAQ	VRSN	Wed, Oct 12, 2016	75.36	76.31	75.14	76.25
4706	NASDAQ	VRSN	Tue, Oct 11, 2016	76.52	76.54	75.26	75.47
4705	NASDAQ	VRSN	Mon, Oct 10, 2016	76.57	77.06	76.48	76.57
4704	NASDAQ	VRSN	Fri, Oct 7, 2016	77.45	77.83	76.01	76.36
4703	NASDAQ	VRSN	Thu, Oct 6, 2016	77.68	77.80	77.04	77.28
4702	NASDAQ	VRSN	Wed, Oct 5, 2016	78.21	78.45	77.49	77.85
4701	NASDAQ	VRSN	Tue, Oct 4, 2016	78.78	79.26	77.87	78.04
4700	NASDAQ	VRSN	Mon, Oct 3, 2016	78.52	79.94	78.36	78.83
4699	NASDAQ	VRSN	Fri, Sep 30, 2016	78.40	78.91	77.45	78.24
4698	NASDAQ	VRSN	Thu, Sep 29, 2016	79.37	79.44	78.19	78.21
4697	NASDAQ	VRSN	Wed, Sep 28, 2016	78.65	79.65	78.55	79.42
4696	NASDAQ	VRSN	Tue, Sep 27, 2016	78.46	78.97	78.27	78.64
4695	NASDAQ	VRSN	Mon, Sep 26, 2016	77.87	78.59	77.68	78.23
4694	NASDAQ	VRSN	Fri, Sep 23, 2016	78.71	79.24	78.47	78.53
4693	NASDAQ	VRSN	Thu, Sep 22, 2016	78.98	79.49	77.99	78.48
4692	NASDAQ	VRSN	Wed, Sep 21, 2016	78.14	79.02	77.21	78.92
4691	NASDAQ	VRSN	Tue, Sep 20, 2016	77.71	78.12	77.46	77.67
4690	NASDAQ	VRSN	Mon, Sep 19, 2016	76.51	77.48	76.42	77.20
4689	NASDAQ	VRSN	Fri, Sep 16, 2016	77.19	77.23	76.26	76.88
4688	NASDAQ	VRSN	Thu, Sep 15, 2016	75.65	77.67	75.52	77.21
4687	NASDAQ	VRSN	Wed, Sep 14, 2016	75.60	76.47	75.21	75.77
4686	NASDAQ	VRSN	Tue, Sep 13, 2016	75.51	75.84	74.76	75.38
4685	NASDAQ	VRSN	Mon, Sep 12, 2016	74.68	76.36	74.60	76.21
4684	NASDAQ	VRSN	Fri, Sep 9, 2016	75.73	76.54	74.68	74.86
4683	NASDAQ	VRSN	Thu, Sep 8, 2016	76.78	76.98	75.78	76.45
4682	NASDAQ	VRSN	Wed, Sep 7, 2016	76.14	77.20	76.07	77.08
4681	NASDAQ	VRSN	Tue, Sep 6, 2016	79.06	79.06	76.12	76.20
4680	NASDAQ	VRSN	Fri, Sep 2, 2016	75.32	82.88	75.01	79.02
4679	NASDAQ	VRSN	Thu, Sep 1, 2016	74.36	75.06	74.31	74.81
4678	NASDAQ	VRSN	Wed, Aug 31, 2016	74.09	74.70	74.01	74.45
4677	NASDAQ	VRSN	Tue, Aug 30, 2016	74.50	74.99	74.28	74.32
4676	NASDAQ	VRSN	Mon, Aug 29, 2016	75.00	75.38	74.50	74.54
4675	NASDAQ	VRSN	Fri, Aug 26, 2016	75.23	75.77	74.69	75.01
4674	NASDAQ	VRSN	Thu, Aug 25, 2016	74.44	75.11	74.44	75.02
4673	NASDAQ	VRSN	Wed, Aug 24, 2016	75.13	75.67	74.28	74.43
4672	NASDAQ	VRSN	Tue, Aug 23, 2016	75.74	76.10	75.25	75.38
4671	NASDAQ	VRSN	Mon, Aug 22, 2016	74.90	75.77	74.90	75.17
4670	NASDAQ	VRSN	Fri, Aug 19, 2016	74.23	75.50	74.16	75.05
4669	NASDAQ	VRSN	Thu, Aug 18, 2016	75.23	75.61	74.12	74.20
4668	NASDAQ	VRSN	Wed, Aug 17, 2016	76.08	76.16	74.67	75.22
4667	NASDAQ	VRSN	Tue, Aug 16, 2016	81.47	81.58	75.88	75.97
4666	NASDAQ	VRSN	Mon, Aug 15, 2016	83.18	83.43	81.72	81.81
4665	NASDAQ	VRSN	Fri, Aug 12, 2016	84.49	84.66	83.12	83.25
4664	NASDAQ	VRSN	Thu, Aug 11, 2016	84.59	84.85	84.35	84.67
4663	NASDAQ	VRSN	Wed, Aug 10, 2016	85.18	85.25	84.33	84.59
4662	NASDAQ	VRSN	Tue, Aug 9, 2016	84.24	85.22	84.06	84.88
4661	NASDAQ	VRSN	Mon, Aug 8, 2016	84.60	84.85	84.18	84.41
4660	NASDAQ	VRSN	Fri, Aug 5, 2016	84.36	85.37	84.13	84.72
4659	NASDAQ	VRSN	Thu, Aug 4, 2016	85.11	85.76	84.03	84.10
4658	NASDAQ	VRSN	Wed, Aug 3, 2016	84.04	85.14	83.73	84.86
4657	NASDAQ	VRSN	Tue, Aug 2, 2016	85.30	85.30	83.86	84.23
4656	NASDAQ	VRSN	Mon, Aug 1, 2016	86.35	86.60	85.18	85.62
4655	NASDAQ	VRSN	Fri, Jul 29, 2016	83.45	87.19	83.00	86.61
4654	NASDAQ	VRSN	Thu, Jul 28, 2016	84.12	84.83	83.56	84.25
4653	NASDAQ	VRSN	Wed, Jul 27, 2016	84.04	84.33	83.30	83.99
4652	NASDAQ	VRSN	Tue, Jul 26, 2016	84.38	84.90	83.77	83.95
4651	NASDAQ	VRSN	Mon, Jul 25, 2016	83.41	84.20	83.24	84.19
4650	NASDAQ	VRSN	Fri, Jul 22, 2016	82.95	83.60	82.88	83.47
4649	NASDAQ	VRSN	Thu, Jul 21, 2016	84.16	84.37	82.82	82.82
4648	NASDAQ	VRSN	Wed, Jul 20, 2016	83.28	84.54	83.02	84.33
4647	NASDAQ	VRSN	Tue, Jul 19, 2016	83.00	83.32	82.79	83.12
4646	NASDAQ	VRSN	Mon, Jul 18, 2016	84.00	84.33	83.39	83.41
4645	NASDAQ	VRSN	Fri, Jul 15, 2016	85.01	85.01	83.63	84.04
4644	NASDAQ	VRSN	Thu, Jul 14, 2016	85.02	85.47	84.56	84.69
4643	NASDAQ	VRSN	Wed, Jul 13, 2016	85.36	85.57	84.41	84.41
4642	NASDAQ	VRSN	Tue, Jul 12, 2016	85.58	85.71	84.73	84.99
4641	NASDAQ	VRSN	Mon, Jul 11, 2016	86.12	86.76	85.20	85.23
4640	NASDAQ	VRSN	Fri, Jul 8, 2016	84.08	85.83	83.60	85.60
4639	NASDAQ	VRSN	Thu, Jul 7, 2016	82.85	83.74	82.61	83.40
4638	NASDAQ	VRSN	Wed, Jul 6, 2016	83.63	83.79	82.40	82.98
4637	NASDAQ	VRSN	Tue, Jul 5, 2016	85.18	85.22	83.96	84.19
4636	NASDAQ	VRSN	Fri, Jul 1, 2016	86.44	86.48	85.05	85.34
4635	NASDAQ	VRSN	Thu, Jun 30, 2016	84.94	86.48	84.52	86.46
4634	NASDAQ	VRSN	Wed, Jun 29, 2016	83.43	84.80	82.98	84.49
4633	NASDAQ	VRSN	Tue, Jun 28, 2016	81.51	83.14	81.21	82.91
4632	NASDAQ	VRSN	Mon, Jun 27, 2016	83.36	83.62	80.47	80.84
4631	NASDAQ	VRSN	Fri, Jun 24, 2016	84.70	86.27	83.52	84.18
4630	NASDAQ	VRSN	Thu, Jun 23, 2016	86.67	87.78	86.32	87.28
4629	NASDAQ	VRSN	Wed, Jun 22, 2016	86.44	86.93	85.91	85.99
4628	NASDAQ	VRSN	Tue, Jun 21, 2016	85.99	86.76	85.46	86.44
4627	NASDAQ	VRSN	Mon, Jun 20, 2016	85.05	86.25	84.73	85.68
4626	NASDAQ	VRSN	Fri, Jun 17, 2016	84.91	84.91	84.06	84.35
4625	NASDAQ	VRSN	Thu, Jun 16, 2016	84.20	85.19	83.83	85.14
4624	NASDAQ	VRSN	Wed, Jun 15, 2016	85.23	85.82	84.76	84.87
4623	NASDAQ	VRSN	Tue, Jun 14, 2016	83.42	85.02	83.42	84.99
4622	NASDAQ	VRSN	Mon, Jun 13, 2016	84.41	85.29	83.37	83.44
4621	NASDAQ	VRSN	Fri, Jun 10, 2016	84.59	84.92	84.01	84.66
4620	NASDAQ	VRSN	Thu, Jun 9, 2016	84.54	85.15	84.46	85.10
4619	NASDAQ	VRSN	Wed, Jun 8, 2016	84.79	85.29	84.06	84.91
4618	NASDAQ	VRSN	Tue, Jun 7, 2016	84.81	85.45	84.23	84.88
4617	NASDAQ	VRSN	Mon, Jun 6, 2016	84.74	85.14	83.86	84.82
4616	NASDAQ	VRSN	Fri, Jun 3, 2016	84.75	85.36	83.94	84.61
4615	NASDAQ	VRSN	Thu, Jun 2, 2016	85.01	85.56	84.74	85.32
4614	NASDAQ	VRSN	Wed, Jun 1, 2016	85.00	85.56	84.71	85.38
4613	NASDAQ	VRSN	Tue, May 31, 2016	85.06	86.14	84.25	85.46
4612	NASDAQ	VRSN	Fri, May 27, 2016	84.85	85.10	84.24	84.95
4611	NASDAQ	VRSN	Thu, May 26, 2016	84.69	85.23	84.10	84.76
4610	NASDAQ	VRSN	Wed, May 25, 2016	84.72	85.16	84.22	84.31
4609	NASDAQ	VRSN	Tue, May 24, 2016	83.59	84.73	83.04	84.56
4608	NASDAQ	VRSN	Mon, May 23, 2016	83.11	84.19	82.87	83.25
4607	NASDAQ	VRSN	Fri, May 20, 2016	83.36	83.98	82.95	83.16
4606	NASDAQ	VRSN	Thu, May 19, 2016	83.54	83.57	82.06	82.90
4605	NASDAQ	VRSN	Wed, May 18, 2016	83.37	84.29	82.70	83.70
4604	NASDAQ	VRSN	Tue, May 17, 2016	85.29	86.00	83.33	83.52
4603	NASDAQ	VRSN	Mon, May 16, 2016	84.73	85.97	84.11	85.15
4602	NASDAQ	VRSN	Fri, May 13, 2016	84.86	85.84	84.72	84.72
4601	NASDAQ	VRSN	Thu, May 12, 2016	84.95	85.49	84.40	84.96
4600	NASDAQ	VRSN	Wed, May 11, 2016	85.67	86.41	84.74	84.78
4599	NASDAQ	VRSN	Tue, May 10, 2016	84.97	85.70	83.58	85.61
4598	NASDAQ	VRSN	Mon, May 9, 2016	84.88	85.35	84.23	84.50
4597	NASDAQ	VRSN	Fri, May 6, 2016	84.30	85.32	84.04	85.19
4596	NASDAQ	VRSN	Thu, May 5, 2016	85.14	85.70	84.28	84.41
4595	NASDAQ	VRSN	Wed, May 4, 2016	86.63	86.73	84.83	84.93
4594	NASDAQ	VRSN	Tue, May 3, 2016	87.51	87.59	86.50	87.16
4593	NASDAQ	VRSN	Mon, May 2, 2016	86.49	88.37	85.30	88.13
4592	NASDAQ	VRSN	Fri, Apr 29, 2016	91.53	91.99	86.17	86.40
4591	NASDAQ	VRSN	Thu, Apr 28, 2016	89.23	91.23	89.09	89.42
4590	NASDAQ	VRSN	Wed, Apr 27, 2016	88.71	89.77	88.22	89.41
4589	NASDAQ	VRSN	Tue, Apr 26, 2016	89.49	90.39	88.68	89.16
4588	NASDAQ	VRSN	Mon, Apr 25, 2016	88.36	89.41	88.22	89.28
4587	NASDAQ	VRSN	Fri, Apr 22, 2016	88.37	89.00	87.84	88.64
4586	NASDAQ	VRSN	Thu, Apr 21, 2016	89.49	89.80	88.24	88.53
4585	NASDAQ	VRSN	Wed, Apr 20, 2016	88.82	89.95	87.72	89.29
4584	NASDAQ	VRSN	Tue, Apr 19, 2016	89.88	89.91	88.12	88.79
4583	NASDAQ	VRSN	Mon, Apr 18, 2016	88.63	89.90	88.35	89.66
4582	NASDAQ	VRSN	Fri, Apr 15, 2016	89.00	89.24	88.28	88.70
4581	NASDAQ	VRSN	Thu, Apr 14, 2016	89.52	89.98	89.05	89.11
4580	NASDAQ	VRSN	Wed, Apr 13, 2016	89.35	89.81	88.79	89.52
4579	NASDAQ	VRSN	Tue, Apr 12, 2016	89.53	89.55	88.13	88.61
4578	NASDAQ	VRSN	Mon, Apr 11, 2016	90.28	91.28	89.02	89.08
4577	NASDAQ	VRSN	Fri, Apr 8, 2016	90.03	90.26	89.30	89.76
4576	NASDAQ	VRSN	Thu, Apr 7, 2016	89.34	90.22	88.76	89.59
4575	NASDAQ	VRSN	Wed, Apr 6, 2016	88.79	89.86	88.79	89.84
4574	NASDAQ	VRSN	Tue, Apr 5, 2016	89.55	89.55	89.55	88.71
4573	NASDAQ	VRSN	Mon, Apr 4, 2016	90.13	91.15	89.49	89.55
4572	NASDAQ	VRSN	Fri, Apr 1, 2016	88.19	89.67	87.35	89.64
4571	NASDAQ	VRSN	Thu, Mar 31, 2016	89.21	89.87	88.47	89.59
4570	NASDAQ	VRSN	Wed, Mar 30, 2016	89.45	89.70	88.85	89.59
4569	NASDAQ	VRSN	Tue, Mar 29, 2016	88.41	89.48	88.04	88.46
4568	NASDAQ	VRSN	Mon, Mar 28, 2016	89.32	89.91	88.15	88.46
4567	NASDAQ	VRSN	Thu, Mar 24, 2016	88.89	88.89	88.89	89.25
4566	NASDAQ	VRSN	Wed, Mar 23, 2016	89.37	89.48	88.37	88.89
4565	NASDAQ	VRSN	Tue, Mar 22, 2016	88.36	89.69	88.30	89.35
4564	NASDAQ	VRSN	Mon, Mar 21, 2016	88.50	89.03	88.21	88.58
4563	NASDAQ	VRSN	Fri, Mar 18, 2016	90.12	90.12	88.16	88.56
4562	NASDAQ	VRSN	Thu, Mar 17, 2016	89.53	90.61	89.30	89.92
4561	NASDAQ	VRSN	Wed, Mar 16, 2016	88.05	89.94	87.90	89.52
4560	NASDAQ	VRSN	Tue, Mar 15, 2016	87.73	87.73	87.73	88.49
4559	NASDAQ	VRSN	Mon, Mar 14, 2016	87.80	88.54	87.46	87.73
4558	NASDAQ	VRSN	Fri, Mar 11, 2016	87.18	87.18	87.18	88.26
4557	NASDAQ	VRSN	Thu, Mar 10, 2016	86.96	86.96	86.96	87.18
4556	NASDAQ	VRSN	Wed, Mar 9, 2016	87.11	87.11	87.11	86.96
4555	NASDAQ	VRSN	Tue, Mar 8, 2016	87.25	87.99	86.50	87.99
4554	NASDAQ	VRSN	Mon, Mar 7, 2016	89.31	89.59	87.13	87.99
4553	NASDAQ	VRSN	Fri, Mar 4, 2016	88.64	88.64	88.64	89.14
4552	NASDAQ	VRSN	Thu, Mar 3, 2016	87.54	87.54	87.54	88.64
4551	NASDAQ	VRSN	Wed, Mar 2, 2016	87.54	88.61	86.64	87.38
4550	NASDAQ	VRSN	Tue, Mar 1, 2016	84.49	84.49	84.49	87.38
4549	NASDAQ	VRSN	Mon, Feb 29, 2016	85.40	86.30	84.45	85.88
4548	NASDAQ	VRSN	Fri, Feb 26, 2016	84.33	84.33	84.33	85.88
4547	NASDAQ	VRSN	Thu, Feb 25, 2016	83.48	84.81	83.20	84.33
4546	NASDAQ	VRSN	Wed, Feb 24, 2016	81.66	83.44	80.64	83.20
4545	NASDAQ	VRSN	Tue, Feb 23, 2016	83.20	84.07	82.24	82.49
4544	NASDAQ	VRSN	Mon, Feb 22, 2016	81.85	84.57	81.85	83.99
4543	NASDAQ	VRSN	Fri, Feb 19, 2016	80.54	80.99	79.93	80.67
4542	NASDAQ	VRSN	Thu, Feb 18, 2016	81.56	81.86	80.49	80.62
4541	NASDAQ	VRSN	Wed, Feb 17, 2016	80.00	81.87	80.00	81.45
4540	NASDAQ	VRSN	Tue, Feb 16, 2016	77.94	79.81	77.69	79.68
4539	NASDAQ	VRSN	Fri, Feb 12, 2016	75.90	77.51	73.80	76.97
4538	NASDAQ	VRSN	Thu, Feb 11, 2016	72.41	74.62	71.78	74.16
4537	NASDAQ	VRSN	Wed, Feb 10, 2016	73.50	74.97	73.19	73.79
4536	NASDAQ	VRSN	Tue, Feb 9, 2016	71.03	73.63	70.26	72.62
4535	NASDAQ	VRSN	Mon, Feb 8, 2016	74.51	74.71	70.84	71.77
4534	NASDAQ	VRSN	Fri, Feb 5, 2016	76.94	77.00	74.84	75.67
4533	NASDAQ	VRSN	Thu, Feb 4, 2016	76.03	77.10	74.50	77.01
4532	NASDAQ	VRSN	Wed, Feb 3, 2016	74.54	76.39	73.67	76.20
4531	NASDAQ	VRSN	Tue, Feb 2, 2016	75.04	75.53	73.85	74.24
4530	NASDAQ	VRSN	Mon, Feb 1, 2016	75.03	75.99	74.69	75.65
4529	NASDAQ	VRSN	Fri, Jan 29, 2016	76.95	77.36	75.30	75.60
4528	NASDAQ	VRSN	Thu, Jan 28, 2016	75.59	77.23	74.80	77.08
4527	NASDAQ	VRSN	Wed, Jan 27, 2016	75.03	76.15	74.41	74.74
4526	NASDAQ	VRSN	Tue, Jan 26, 2016	75.01	75.64	74.27	75.15
4525	NASDAQ	VRSN	Mon, Jan 25, 2016	74.73	75.66	74.15	74.62
4524	NASDAQ	VRSN	Fri, Jan 22, 2016	75.00	75.27	74.28	75.21
4523	NASDAQ	VRSN	Thu, Jan 21, 2016	74.29	74.67	73.52	73.85
4522	NASDAQ	VRSN	Wed, Jan 20, 2016	73.56	75.19	72.54	74.14
4521	NASDAQ	VRSN	Tue, Jan 19, 2016	74.85	75.40	73.78	74.60
4520	NASDAQ	VRSN	Fri, Jan 15, 2016	73.82	74.88	72.81	74.25
4519	NASDAQ	VRSN	Thu, Jan 14, 2016	76.35	76.44	74.19	75.65
4518	NASDAQ	VRSN	Wed, Jan 13, 2016	79.32	80.13	75.95	76.09
4517	NASDAQ	VRSN	Tue, Jan 12, 2016	78.72	79.60	78.15	79.29
4516	NASDAQ	VRSN	Mon, Jan 11, 2016	78.18	78.76	76.99	78.07
4515	NASDAQ	VRSN	Fri, Jan 8, 2016	80.90	81.37	77.97	78.15
4514	NASDAQ	VRSN	Thu, Jan 7, 2016	79.62	80.87	79.40	80.55
4513	NASDAQ	VRSN	Wed, Jan 6, 2016	80.41	81.76	79.82	81.02
4512	NASDAQ	VRSN	Tue, Jan 5, 2016	81.72	83.91	80.58	81.41
4511	NASDAQ	VRSN	Mon, Jan 4, 2016	85.69	86.15	82.44	83.95
4510	NASDAQ	VRSN	Thu, Dec 31, 2015	88.11	88.66	87.35	87.36
4509	NASDAQ	VRSN	Wed, Dec 30, 2015	88.70	88.95	88.10	88.14
4508	NASDAQ	VRSN	Tue, Dec 29, 2015	88.22	89.08	87.74	88.74
4507	NASDAQ	VRSN	Mon, Dec 28, 2015	87.50	87.91	86.91	87.89
4506	NASDAQ	VRSN	Thu, Dec 24, 2015	87.55	88.27	87.45	87.78
4505	NASDAQ	VRSN	Wed, Dec 23, 2015	87.79	88.16	87.01	87.80
4504	NASDAQ	VRSN	Tue, Dec 22, 2015	87.38	87.57	86.11	87.57
4503	NASDAQ	VRSN	Mon, Dec 21, 2015	86.80	87.67	85.98	86.81
4502	NASDAQ	VRSN	Fri, Dec 18, 2015	87.32	88.29	86.39	86.44
4501	NASDAQ	VRSN	Thu, Dec 17, 2015	90.59	90.59	87.64	87.85
4500	NASDAQ	VRSN	Wed, Dec 16, 2015	90.24	91.27	88.30	90.01
4499	NASDAQ	VRSN	Tue, Dec 15, 2015	89.72	90.29	89.20	89.97
4498	NASDAQ	VRSN	Mon, Dec 14, 2015	88.95	89.49	88.00	88.86
4497	NASDAQ	VRSN	Fri, Dec 11, 2015	90.00	90.62	88.69	89.04
4496	NASDAQ	VRSN	Thu, Dec 10, 2015	91.28	91.73	90.57	90.87
4495	NASDAQ	VRSN	Wed, Dec 9, 2015	91.92	93.11	91.12	91.28
4494	NASDAQ	VRSN	Tue, Dec 8, 2015	92.03	93.76	91.51	92.57
4493	NASDAQ	VRSN	Mon, Dec 7, 2015	93.11	93.71	91.92	92.49
4492	NASDAQ	VRSN	Fri, Dec 4, 2015	92.09	93.94	91.50	93.12
4491	NASDAQ	VRSN	Thu, Dec 3, 2015	90.21	93.25	90.21	92.04
4490	NASDAQ	VRSN	Wed, Dec 2, 2015	90.25	91.04	89.12	89.51
4489	NASDAQ	VRSN	Tue, Dec 1, 2015	89.44	91.10	89.44	90.90
4488	NASDAQ	VRSN	Mon, Nov 30, 2015	89.62	90.13	88.93	89.44
4487	NASDAQ	VRSN	Fri, Nov 27, 2015	89.28	89.68	88.79	89.30
4486	NASDAQ	VRSN	Wed, Nov 25, 2015	88.63	89.60	88.46	89.39
4485	NASDAQ	VRSN	Tue, Nov 24, 2015	89.87	89.87	87.57	88.54
4484	NASDAQ	VRSN	Mon, Nov 23, 2015	90.33	91.22	89.43	90.18
4483	NASDAQ	VRSN	Fri, Nov 20, 2015	86.86	90.80	86.76	90.30
4482	NASDAQ	VRSN	Thu, Nov 19, 2015	85.83	86.66	85.60	86.60
4481	NASDAQ	VRSN	Wed, Nov 18, 2015	84.64	86.55	84.21	86.27
4480	NASDAQ	VRSN	Tue, Nov 17, 2015	83.42	84.43	83.08	83.92
4479	NASDAQ	VRSN	Mon, Nov 16, 2015	81.76	83.43	81.47	83.37
4478	NASDAQ	VRSN	Fri, Nov 13, 2015	82.12	82.40	81.45	81.56
4477	NASDAQ	VRSN	Thu, Nov 12, 2015	82.38	83.21	81.70	82.25
4476	NASDAQ	VRSN	Wed, Nov 11, 2015	82.29	82.93	81.69	82.53
4475	NASDAQ	VRSN	Tue, Nov 10, 2015	80.83	81.78	80.54	81.72
4474	NASDAQ	VRSN	Mon, Nov 9, 2015	82.11	82.37	80.77	81.24
4473	NASDAQ	VRSN	Fri, Nov 6, 2015	80.92	82.58	80.92	82.51
4472	NASDAQ	VRSN	Thu, Nov 5, 2015	81.62	82.15	80.94	81.30
4471	NASDAQ	VRSN	Wed, Nov 4, 2015	81.02	81.49	80.76	81.28
4470	NASDAQ	VRSN	Tue, Nov 3, 2015	81.80	82.04	80.67	80.93
4469	NASDAQ	VRSN	Mon, Nov 2, 2015	80.86	81.83	80.04	81.72
4468	NASDAQ	VRSN	Fri, Oct 30, 2015	80.74	81.49	80.38	80.60
4467	NASDAQ	VRSN	Thu, Oct 29, 2015	80.84	81.19	80.19	80.74
4466	NASDAQ	VRSN	Wed, Oct 28, 2015	79.47	80.96	79.47	80.90
4465	NASDAQ	VRSN	Tue, Oct 27, 2015	80.21	80.46	79.42	79.83
4464	NASDAQ	VRSN	Mon, Oct 26, 2015	80.14	81.21	79.31	80.47
4463	NASDAQ	VRSN	Fri, Oct 23, 2015	75.82	81.40	75.41	80.18
4462	NASDAQ	VRSN	Thu, Oct 22, 2015	74.77	75.74	74.77	75.41
4461	NASDAQ	VRSN	Wed, Oct 21, 2015	75.93	76.14	74.42	74.46
4460	NASDAQ	VRSN	Tue, Oct 20, 2015	75.63	76.11	75.26	75.79
4459	NASDAQ	VRSN	Mon, Oct 19, 2015	74.61	75.55	74.13	75.50
4458	NASDAQ	VRSN	Fri, Oct 16, 2015	74.96	75.04	74.31	74.67
4457	NASDAQ	VRSN	Thu, Oct 15, 2015	74.83	74.90	74.05	74.66
4456	NASDAQ	VRSN	Wed, Oct 14, 2015	74.68	75.11	74.09	74.33
4455	NASDAQ	VRSN	Tue, Oct 13, 2015	75.22	75.29	74.50	74.57
4454	NASDAQ	VRSN	Mon, Oct 12, 2015	75.20	75.68	75.00	75.30
4453	NASDAQ	VRSN	Fri, Oct 9, 2015	74.76	75.17	74.44	75.07
4452	NASDAQ	VRSN	Thu, Oct 8, 2015	74.40	74.75	73.19	74.71
4451	NASDAQ	VRSN	Wed, Oct 7, 2015	73.44	74.71	73.22	74.54
4450	NASDAQ	VRSN	Tue, Oct 6, 2015	75.11	75.17	72.99	73.27
4449	NASDAQ	VRSN	Mon, Oct 5, 2015	73.70	75.00	73.37	74.88
4448	NASDAQ	VRSN	Fri, Oct 2, 2015	71.15	73.32	70.52	73.31
4447	NASDAQ	VRSN	Thu, Oct 1, 2015	70.76	71.75	70.21	71.42
4446	NASDAQ	VRSN	Wed, Sep 30, 2015	69.12	70.68	68.92	70.56
4445	NASDAQ	VRSN	Tue, Sep 29, 2015	67.56	68.26	67.04	68.19
4444	NASDAQ	VRSN	Mon, Sep 28, 2015	69.16	69.99	67.34	67.64
4443	NASDAQ	VRSN	Fri, Sep 25, 2015	70.15	70.20	68.93	69.31
4442	NASDAQ	VRSN	Thu, Sep 24, 2015	69.84	69.86	68.72	69.60
4441	NASDAQ	VRSN	Wed, Sep 23, 2015	70.05	70.72	69.73	70.25
4440	NASDAQ	VRSN	Tue, Sep 22, 2015	70.23	70.73	69.61	69.89
4439	NASDAQ	VRSN	Mon, Sep 21, 2015	70.11	71.19	69.44	71.10
4438	NASDAQ	VRSN	Fri, Sep 18, 2015	69.64	70.34	69.48	69.95
4437	NASDAQ	VRSN	Thu, Sep 17, 2015	70.59	71.29	70.26	70.49
4436	NASDAQ	VRSN	Wed, Sep 16, 2015	70.24	70.74	69.99	70.61
4435	NASDAQ	VRSN	Tue, Sep 15, 2015	69.32	70.31	69.08	70.16
4434	NASDAQ	VRSN	Mon, Sep 14, 2015	69.33	69.44	68.66	69.22
4433	NASDAQ	VRSN	Fri, Sep 11, 2015	68.50	69.16	68.30	69.16
4432	NASDAQ	VRSN	Thu, Sep 10, 2015	67.76	69.17	67.76	68.79
4431	NASDAQ	VRSN	Wed, Sep 9, 2015	68.76	69.17	67.96	68.10
4430	NASDAQ	VRSN	Tue, Sep 8, 2015	68.30	68.41	67.10	68.23
4429	NASDAQ	VRSN	Fri, Sep 4, 2015	66.98	67.53	66.79	67.13
4428	NASDAQ	VRSN	Thu, Sep 3, 2015	68.23	68.78	67.85	68.23
4427	NASDAQ	VRSN	Wed, Sep 2, 2015	67.60	68.09	66.61	68.04
4426	NASDAQ	VRSN	Tue, Sep 1, 2015	67.84	67.95	66.25	66.56
4425	NASDAQ	VRSN	Mon, Aug 31, 2015	69.40	69.61	68.65	68.94
4424	NASDAQ	VRSN	Fri, Aug 28, 2015	69.21	69.86	68.44	69.55
4423	NASDAQ	VRSN	Thu, Aug 27, 2015	68.71	69.86	68.20	69.85
4422	NASDAQ	VRSN	Wed, Aug 26, 2015	67.29	68.13	65.92	68.08
4421	NASDAQ	VRSN	Tue, Aug 25, 2015	67.55	67.92	65.77	65.92
4420	NASDAQ	VRSN	Mon, Aug 24, 2015	64.60	67.63	64.00	65.94
4419	NASDAQ	VRSN	Fri, Aug 21, 2015	68.71	69.21	67.77	67.81
4418	NASDAQ	VRSN	Thu, Aug 20, 2015	70.00	70.02	68.94	69.15
4417	NASDAQ	VRSN	Wed, Aug 19, 2015	70.78	71.16	70.40	70.58
4416	NASDAQ	VRSN	Tue, Aug 18, 2015	71.19	71.58	70.82	70.93
4415	NASDAQ	VRSN	Mon, Aug 17, 2015	71.15	71.36	70.71	71.19
4414	NASDAQ	VRSN	Fri, Aug 14, 2015	70.63	71.18	70.39	71.09
4413	NASDAQ	VRSN	Thu, Aug 13, 2015	70.70	71.00	69.93	70.62
4412	NASDAQ	VRSN	Wed, Aug 12, 2015	70.41	70.78	69.89	70.72
4411	NASDAQ	VRSN	Tue, Aug 11, 2015	70.93	71.29	70.39	70.86
4410	NASDAQ	VRSN	Mon, Aug 10, 2015	71.55	71.64	71.20	71.37
4409	NASDAQ	VRSN	Fri, Aug 7, 2015	71.00	71.18	70.24	70.90
4408	NASDAQ	VRSN	Thu, Aug 6, 2015	71.04	71.27	70.17	70.62
4407	NASDAQ	VRSN	Wed, Aug 5, 2015	71.35	71.82	70.83	71.07
4406	NASDAQ	VRSN	Tue, Aug 4, 2015	70.45	71.08	70.32	70.88
4405	NASDAQ	VRSN	Mon, Aug 3, 2015	70.61	70.89	69.97	70.63
4404	NASDAQ	VRSN	Fri, Jul 31, 2015	71.23	71.73	70.80	70.94
4403	NASDAQ	VRSN	Thu, Jul 30, 2015	70.40	71.27	70.05	71.03
4402	NASDAQ	VRSN	Wed, Jul 29, 2015	70.13	70.55	69.61	70.54
4401	NASDAQ	VRSN	Tue, Jul 28, 2015	68.52	70.08	68.09	69.97
4400	NASDAQ	VRSN	Mon, Jul 27, 2015	67.33	68.25	67.24	67.93
4399	NASDAQ	VRSN	Fri, Jul 24, 2015	65.83	70.99	65.15	67.73
4398	NASDAQ	VRSN	Thu, Jul 23, 2015	65.85	66.40	65.63	66.02
4397	NASDAQ	VRSN	Wed, Jul 22, 2015	65.02	65.88	65.00	65.85
4396	NASDAQ	VRSN	Tue, Jul 21, 2015	65.40	65.68	65.03	65.08
4395	NASDAQ	VRSN	Mon, Jul 20, 2015	65.01	65.71	64.76	65.53
4394	NASDAQ	VRSN	Fri, Jul 17, 2015	65.20	65.37	64.79	65.02
4393	NASDAQ	VRSN	Thu, Jul 16, 2015	64.63	65.12	64.33	64.95
4392	NASDAQ	VRSN	Wed, Jul 15, 2015	64.27	64.73	63.99	64.30
4391	NASDAQ	VRSN	Tue, Jul 14, 2015	64.13	64.66	63.88	64.19
4390	NASDAQ	VRSN	Mon, Jul 13, 2015	63.59	64.10	63.42	64.06
4389	NASDAQ	VRSN	Fri, Jul 10, 2015	62.98	63.41	62.82	63.19
4388	NASDAQ	VRSN	Thu, Jul 9, 2015	62.29	62.84	62.15	62.21
4387	NASDAQ	VRSN	Wed, Jul 8, 2015	62.54	62.86	61.42	61.50
4386	NASDAQ	VRSN	Tue, Jul 7, 2015	62.73	63.15	61.81	63.10
4385	NASDAQ	VRSN	Mon, Jul 6, 2015	62.31	63.14	62.16	62.78
4384	NASDAQ	VRSN	Thu, Jul 2, 2015	63.32	63.66	62.49	62.87
4383	NASDAQ	VRSN	Wed, Jul 1, 2015	62.39	63.38	62.29	63.30
4382	NASDAQ	VRSN	Tue, Jun 30, 2015	61.97	62.13	61.51	61.72
4381	NASDAQ	VRSN	Mon, Jun 29, 2015	62.50	62.72	61.31	61.38
4380	NASDAQ	VRSN	Fri, Jun 26, 2015	63.39	63.54	62.65	62.95
4379	NASDAQ	VRSN	Thu, Jun 25, 2015	63.51	63.70	63.13	63.28
4378	NASDAQ	VRSN	Wed, Jun 24, 2015	64.09	64.09	63.28	63.33
4377	NASDAQ	VRSN	Tue, Jun 23, 2015	64.52	64.52	63.74	64.17
4376	NASDAQ	VRSN	Mon, Jun 22, 2015	64.64	64.88	64.12	64.39
4375	NASDAQ	VRSN	Fri, Jun 19, 2015	64.45	64.69	63.89	64.19
4374	NASDAQ	VRSN	Thu, Jun 18, 2015	63.74	64.66	63.67	64.63
4373	NASDAQ	VRSN	Wed, Jun 17, 2015	63.30	63.92	62.82	63.47
4372	NASDAQ	VRSN	Tue, Jun 16, 2015	62.20	63.14	62.20	63.01
4371	NASDAQ	VRSN	Mon, Jun 15, 2015	62.52	62.60	61.89	62.50
4370	NASDAQ	VRSN	Fri, Jun 12, 2015	63.08	63.40	62.81	62.95
4369	NASDAQ	VRSN	Thu, Jun 11, 2015	62.97	63.78	62.75	63.10
4368	NASDAQ	VRSN	Wed, Jun 10, 2015	61.90	63.23	61.64	62.81
4367	NASDAQ	VRSN	Tue, Jun 9, 2015	61.92	62.28	61.50	61.54
4366	NASDAQ	VRSN	Mon, Jun 8, 2015	62.72	62.78	61.99	62.01
4365	NASDAQ	VRSN	Fri, Jun 5, 2015	62.76	63.08	62.47	62.65
4364	NASDAQ	VRSN	Thu, Jun 4, 2015	62.75	63.59	62.65	62.72
4363	NASDAQ	VRSN	Wed, Jun 3, 2015	62.43	63.27	62.17	62.98
4362	NASDAQ	VRSN	Tue, Jun 2, 2015	62.95	63.19	61.76	62.31
4361	NASDAQ	VRSN	Mon, Jun 1, 2015	63.62	63.81	62.77	63.26
4360	NASDAQ	VRSN	Fri, May 29, 2015	63.66	64.17	63.02	63.19
4359	NASDAQ	VRSN	Thu, May 28, 2015	64.15	64.60	63.63	63.66
4358	NASDAQ	VRSN	Wed, May 27, 2015	63.51	64.61	63.23	64.48
4357	NASDAQ	VRSN	Tue, May 26, 2015	64.45	64.52	63.42	63.51
4356	NASDAQ	VRSN	Fri, May 22, 2015	64.57	64.73	64.23	64.52
4355	NASDAQ	VRSN	Thu, May 21, 2015	64.09	64.60	64.05	64.51
4354	NASDAQ	VRSN	Wed, May 20, 2015	64.28	64.67	63.95	64.24
4353	NASDAQ	VRSN	Tue, May 19, 2015	64.61	64.84	64.14	64.31
4352	NASDAQ	VRSN	Mon, May 18, 2015	63.93	64.74	63.87	64.57
4351	NASDAQ	VRSN	Fri, May 15, 2015	64.25	64.71	63.60	64.09
4350	NASDAQ	VRSN	Thu, May 14, 2015	64.36	64.40	63.95	64.12
4349	NASDAQ	VRSN	Wed, May 13, 2015	63.68	64.22	63.46	63.85
4348	NASDAQ	VRSN	Tue, May 12, 2015	63.11	63.92	62.85	63.67
4347	NASDAQ	VRSN	Mon, May 11, 2015	63.96	64.49	63.58	63.60
4346	NASDAQ	VRSN	Fri, May 8, 2015	64.14	64.43	63.85	63.90
4345	NASDAQ	VRSN	Thu, May 7, 2015	63.47	64.19	63.30	63.56
4344	NASDAQ	VRSN	Wed, May 6, 2015	63.08	63.71	62.72	63.34
4343	NASDAQ	VRSN	Tue, May 5, 2015	64.09	64.37	62.68	62.85
4342	NASDAQ	VRSN	Mon, May 4, 2015	64.15	64.89	64.09	64.42
4341	NASDAQ	VRSN	Fri, May 1, 2015	64.33	64.31	63.53	64.15
4340	NASDAQ	VRSN	Thu, Apr 30, 2015	63.68	64.44	63.13	63.51
4339	NASDAQ	VRSN	Wed, Apr 29, 2015	64.19	64.81	63.91	64.14
4338	NASDAQ	VRSN	Tue, Apr 28, 2015	64.47	65.11	64.19	64.71
4337	NASDAQ	VRSN	Mon, Apr 27, 2015	65.08	65.44	64.27	64.42
4336	NASDAQ	VRSN	Fri, Apr 24, 2015	65.02	66.63	62.62	65.04
4335	NASDAQ	VRSN	Thu, Apr 23, 2015	67.20	68.25	67.03	67.73
4334	NASDAQ	VRSN	Wed, Apr 22, 2015	67.62	67.66	66.60	67.23
4333	NASDAQ	VRSN	Tue, Apr 21, 2015	66.94	67.17	66.45	67.06
4332	NASDAQ	VRSN	Mon, Apr 20, 2015	66.31	66.64	66.24	66.49
4331	NASDAQ	VRSN	Fri, Apr 17, 2015	67.36	67.58	65.79	66.06
4330	NASDAQ	VRSN	Thu, Apr 16, 2015	67.60	67.89	67.25	67.87
4329	NASDAQ	VRSN	Wed, Apr 15, 2015	68.01	68.23	67.43	67.70
4328	NASDAQ	VRSN	Tue, Apr 14, 2015	67.39	67.92	66.86	67.58
4327	NASDAQ	VRSN	Mon, Apr 13, 2015	67.69	67.96	67.45	67.52
4326	NASDAQ	VRSN	Fri, Apr 10, 2015	67.61	67.93	67.18	67.75
4325	NASDAQ	VRSN	Thu, Apr 9, 2015	67.18	67.79	66.71	67.52
4324	NASDAQ	VRSN	Wed, Apr 8, 2015	66.43	67.24	66.26	67.23
4323	NASDAQ	VRSN	Tue, Apr 7, 2015	66.50	67.13	66.20	66.52
4322	NASDAQ	VRSN	Mon, Apr 6, 2015	66.12	67.10	65.67	66.60
4321	NASDAQ	VRSN	Thu, Apr 2, 2015	66.67	66.85	66.25	66.69
4320	NASDAQ	VRSN	Wed, Apr 1, 2015	66.69	67.17	66.02	66.57
4319	NASDAQ	VRSN	Tue, Mar 31, 2015	66.80	67.50	66.30	66.97
4318	NASDAQ	VRSN	Mon, Mar 30, 2015	66.55	67.03	66.34	66.99
4317	NASDAQ	VRSN	Fri, Mar 27, 2015	65.22	66.78	64.92	66.30
4316	NASDAQ	VRSN	Thu, Mar 26, 2015	64.80	65.37	64.16	64.92
4315	NASDAQ	VRSN	Wed, Mar 25, 2015	66.22	66.50	65.08	65.13
4314	NASDAQ	VRSN	Tue, Mar 24, 2015	65.99	66.81	65.70	66.29
4313	NASDAQ	VRSN	Mon, Mar 23, 2015	64.93	66.06	64.63	65.99
4312	NASDAQ	VRSN	Fri, Mar 20, 2015	64.59	65.67	64.59	64.75
4311	NASDAQ	VRSN	Thu, Mar 19, 2015	64.96	65.44	64.27	64.27
4310	NASDAQ	VRSN	Wed, Mar 18, 2015	63.73	65.49	63.70	64.99
4309	NASDAQ	VRSN	Tue, Mar 17, 2015	63.76	64.17	63.53	63.98
4308	NASDAQ	VRSN	Mon, Mar 16, 2015	63.94	64.19	63.64	64.05
4307	NASDAQ	VRSN	Fri, Mar 13, 2015	63.72	64.07	63.51	63.63
4306	NASDAQ	VRSN	Thu, Mar 12, 2015	63.01	64.08	63.01	63.81
4305	NASDAQ	VRSN	Wed, Mar 11, 2015	63.33	63.39	62.61	63.21
4304	NASDAQ	VRSN	Tue, Mar 10, 2015	63.84	63.95	62.78	62.78
4303	NASDAQ	VRSN	Mon, Mar 9, 2015	64.16	64.49	63.96	64.33
4302	NASDAQ	VRSN	Fri, Mar 6, 2015	64.17	64.50	63.86	63.92
4301	NASDAQ	VRSN	Thu, Mar 5, 2015	63.72	64.46	63.69	64.39
4300	NASDAQ	VRSN	Wed, Mar 4, 2015	63.48	64.31	63.23	63.70
4299	NASDAQ	VRSN	Tue, Mar 3, 2015	64.21	64.47	63.91	63.96
4298	NASDAQ	VRSN	Mon, Mar 2, 2015	64.04	64.58	63.79	64.58
4297	NASDAQ	VRSN	Fri, Feb 27, 2015	64.60	64.90	63.97	64.02
4296	NASDAQ	VRSN	Thu, Feb 26, 2015	64.55	64.95	64.20	64.83
4295	NASDAQ	VRSN	Wed, Feb 25, 2015	63.99	64.46	63.99	64.40
4294	NASDAQ	VRSN	Tue, Feb 24, 2015	63.30	64.23	63.19	64.06
4293	NASDAQ	VRSN	Mon, Feb 23, 2015	63.40	63.70	63.32	63.61
4292	NASDAQ	VRSN	Fri, Feb 20, 2015	63.23	63.88	63.02	63.87
4291	NASDAQ	VRSN	Thu, Feb 19, 2015	62.49	63.61	62.36	63.52
4290	NASDAQ	VRSN	Wed, Feb 18, 2015	62.39	62.88	62.02	62.60
4289	NASDAQ	VRSN	Tue, Feb 17, 2015	62.18	62.52	62.00	62.16
4288	NASDAQ	VRSN	Fri, Feb 13, 2015	61.70	62.48	61.53	62.15
4287	NASDAQ	VRSN	Thu, Feb 12, 2015	61.58	62.19	61.35	61.72
4286	NASDAQ	VRSN	Wed, Feb 11, 2015	60.98	61.13	60.63	60.98
4285	NASDAQ	VRSN	Tue, Feb 10, 2015	61.10	61.10	60.31	60.88
4284	NASDAQ	VRSN	Mon, Feb 9, 2015	59.87	61.04	59.28	60.59
4283	NASDAQ	VRSN	Fri, Feb 6, 2015	58.44	61.38	57.18	59.97
4282	NASDAQ	VRSN	Thu, Feb 5, 2015	57.00	57.45	56.68	56.95
4281	NASDAQ	VRSN	Wed, Feb 4, 2015	57.31	58.16	56.67	56.88
4280	NASDAQ	VRSN	Tue, Feb 3, 2015	55.63	57.73	55.34	57.34
4279	NASDAQ	VRSN	Mon, Feb 2, 2015	54.47	55.30	53.48	55.21
4278	NASDAQ	VRSN	Fri, Jan 30, 2015	54.45	55.21	54.15	54.48
4277	NASDAQ	VRSN	Thu, Jan 29, 2015	54.27	54.82	53.70	54.69
4276	NASDAQ	VRSN	Wed, Jan 28, 2015	55.35	55.59	54.27	54.30
4275	NASDAQ	VRSN	Tue, Jan 27, 2015	55.06	55.61	54.19	54.85
4274	NASDAQ	VRSN	Mon, Jan 26, 2015	55.68	56.58	54.13	55.81
4273	NASDAQ	VRSN	Fri, Jan 23, 2015	56.04	57.91	56.03	56.81
4272	NASDAQ	VRSN	Thu, Jan 22, 2015	55.24	56.43	54.95	56.20
4271	NASDAQ	VRSN	Wed, Jan 21, 2015	55.89	56.64	55.68	56.37
4270	NASDAQ	VRSN	Tue, Jan 20, 2015	56.76	56.97	55.62	56.16
4269	NASDAQ	VRSN	Fri, Jan 16, 2015	55.67	56.77	55.58	56.66
4268	NASDAQ	VRSN	Thu, Jan 15, 2015	56.55	56.77	55.56	55.57
4267	NASDAQ	VRSN	Wed, Jan 14, 2015	56.10	56.72	55.79	56.27
4266	NASDAQ	VRSN	Tue, Jan 13, 2015	57.29	57.88	56.32	56.81
4265	NASDAQ	VRSN	Mon, Jan 12, 2015	57.34	57.64	56.48	56.77
4264	NASDAQ	VRSN	Fri, Jan 9, 2015	57.06	57.92	56.85	57.34
4263	NASDAQ	VRSN	Thu, Jan 8, 2015	55.89	56.96	55.63	56.88
4262	NASDAQ	VRSN	Wed, Jan 7, 2015	55.42	55.93	55.18	55.64
4261	NASDAQ	VRSN	Tue, Jan 6, 2015	56.17	56.39	54.76	55.18
4260	NASDAQ	VRSN	Mon, Jan 5, 2015	56.67	56.98	55.90	56.24
4259	NASDAQ	VRSN	Fri, Jan 2, 2015	57.23	57.40	56.57	57.19
4258	NASDAQ	VRSN	Wed, Dec 31, 2014	57.72	57.90	56.95	57.00
4257	NASDAQ	VRSN	Tue, Dec 30, 2014	57.54	58.03	57.36	57.44
4256	NASDAQ	VRSN	Mon, Dec 29, 2014	58.49	58.52	57.84	57.86
4255	NASDAQ	VRSN	Fri, Dec 26, 2014	58.32	58.90	58.32	58.58
4254	NASDAQ	VRSN	Wed, Dec 24, 2014	58.51	58.72	58.28	58.28
4253	NASDAQ	VRSN	Tue, Dec 23, 2014	58.58	58.95	58.39	58.46
4252	NASDAQ	VRSN	Mon, Dec 22, 2014	58.50	58.97	58.22	58.49
4251	NASDAQ	VRSN	Fri, Dec 19, 2014	57.50	58.56	57.50	58.29
4250	NASDAQ	VRSN	Thu, Dec 18, 2014	57.00	57.37	56.66	57.30
4249	NASDAQ	VRSN	Wed, Dec 17, 2014	55.57	56.44	55.42	56.26
4248	NASDAQ	VRSN	Tue, Dec 16, 2014	56.33	56.92	55.53	55.54
4247	NASDAQ	VRSN	Mon, Dec 15, 2014	57.32	57.68	56.31	56.49
4246	NASDAQ	VRSN	Fri, Dec 12, 2014	57.13	57.65	56.68	56.98
4245	NASDAQ	VRSN	Thu, Dec 11, 2014	56.96	57.93	56.81	57.49
4244	NASDAQ	VRSN	Wed, Dec 10, 2014	57.08	57.64	56.37	56.65
4243	NASDAQ	VRSN	Tue, Dec 9, 2014	56.86	57.47	56.66	57.38
4242	NASDAQ	VRSN	Mon, Dec 8, 2014	58.73	59.23	57.40	57.50
4241	NASDAQ	VRSN	Fri, Dec 5, 2014	59.14	59.54	58.63	58.82
4240	NASDAQ	VRSN	Thu, Dec 4, 2014	58.59	59.30	58.32	59.04
4239	NASDAQ	VRSN	Wed, Dec 3, 2014	58.46	59.31	58.31	58.65
4238	NASDAQ	VRSN	Tue, Dec 2, 2014	58.60	59.00	58.24	58.73
4237	NASDAQ	VRSN	Mon, Dec 1, 2014	59.67	60.03	58.70	58.71
4236	NASDAQ	VRSN	Fri, Nov 28, 2014	60.00	60.40	59.98	60.10
4235	NASDAQ	VRSN	Wed, Nov 26, 2014	60.00	60.25	59.82	60.07
4234	NASDAQ	VRSN	Tue, Nov 25, 2014	60.23	60.29	59.56	59.87
4233	NASDAQ	VRSN	Mon, Nov 24, 2014	60.19	60.41	59.92	60.24
4232	NASDAQ	VRSN	Fri, Nov 21, 2014	60.35	60.35	59.81	59.90
4231	NASDAQ	VRSN	Thu, Nov 20, 2014	59.24	59.98	59.06	59.73
4230	NASDAQ	VRSN	Wed, Nov 19, 2014	59.99	59.99	59.20	59.38
4229	NASDAQ	VRSN	Tue, Nov 18, 2014	60.57	61.25	60.47	60.60
4228	NASDAQ	VRSN	Mon, Nov 17, 2014	60.68	61.23	60.40	60.66
4227	NASDAQ	VRSN	Fri, Nov 14, 2014	59.95	60.81	59.93	60.68
4226	NASDAQ	VRSN	Thu, Nov 13, 2014	60.30	60.54	60.04	60.34
4225	NASDAQ	VRSN	Wed, Nov 12, 2014	59.59	60.39	59.50	60.36
4224	NASDAQ	VRSN	Tue, Nov 11, 2014	60.53	60.59	59.85	59.93
4223	NASDAQ	VRSN	Mon, Nov 10, 2014	59.71	60.72	59.51	60.47
4222	NASDAQ	VRSN	Fri, Nov 7, 2014	59.77	60.03	59.26	59.80
4221	NASDAQ	VRSN	Thu, Nov 6, 2014	59.36	60.25	59.14	59.81
4220	NASDAQ	VRSN	Wed, Nov 5, 2014	59.09	59.35	58.61	59.24
4219	NASDAQ	VRSN	Tue, Nov 4, 2014	58.85	59.28	58.19	58.79
4218	NASDAQ	VRSN	Mon, Nov 3, 2014	59.67	60.18	59.49	59.56
4217	NASDAQ	VRSN	Fri, Oct 31, 2014	59.46	59.83	59.20	59.76
4216	NASDAQ	VRSN	Thu, Oct 30, 2014	58.42	58.98	57.73	58.79
4215	NASDAQ	VRSN	Wed, Oct 29, 2014	58.93	59.27	58.33	58.73
4214	NASDAQ	VRSN	Tue, Oct 28, 2014	58.75	59.28	58.45	59.04
4213	NASDAQ	VRSN	Mon, Oct 27, 2014	58.37	59.20	58.21	58.64
4212	NASDAQ	VRSN	Fri, Oct 24, 2014	56.44	59.85	56.43	58.55
4211	NASDAQ	VRSN	Thu, Oct 23, 2014	55.42	56.42	55.03	56.34
4210	NASDAQ	VRSN	Wed, Oct 22, 2014	56.70	57.01	55.14	55.19
4209	NASDAQ	VRSN	Tue, Oct 21, 2014	55.38	56.74	54.98	56.61
4208	NASDAQ	VRSN	Mon, Oct 20, 2014	53.91	55.23	53.33	55.17
4207	NASDAQ	VRSN	Fri, Oct 17, 2014	54.57	55.06	54.00	54.24
4206	NASDAQ	VRSN	Thu, Oct 16, 2014	52.29	54.08	52.10	53.75
4205	NASDAQ	VRSN	Wed, Oct 15, 2014	53.17	53.66	52.33	53.14
4204	NASDAQ	VRSN	Tue, Oct 14, 2014	54.14	54.68	53.53	53.63
4203	NASDAQ	VRSN	Mon, Oct 13, 2014	53.86	54.54	53.04	53.68
4202	NASDAQ	VRSN	Fri, Oct 10, 2014	55.13	55.71	53.87	53.87
4201	NASDAQ	VRSN	Thu, Oct 9, 2014	55.91	56.25	55.15	55.25
4200	NASDAQ	VRSN	Wed, Oct 8, 2014	55.11	56.30	54.83	56.13
4199	NASDAQ	VRSN	Tue, Oct 7, 2014	55.56	55.97	55.00	55.01
4198	NASDAQ	VRSN	Mon, Oct 6, 2014	56.31	56.45	55.43	55.83
4197	NASDAQ	VRSN	Fri, Oct 3, 2014	55.96	56.40	55.52	56.02
4196	NASDAQ	VRSN	Thu, Oct 2, 2014	54.49	56.06	54.32	55.52
4195	NASDAQ	VRSN	Wed, Oct 1, 2014	55.01	55.11	54.05	54.31
4194	NASDAQ	VRSN	Tue, Sep 30, 2014	55.27	55.61	55.06	55.12
4193	NASDAQ	VRSN	Mon, Sep 29, 2014	55.03	55.57	54.89	55.21
4192	NASDAQ	VRSN	Fri, Sep 26, 2014	55.34	55.69	55.16	55.49
4191	NASDAQ	VRSN	Thu, Sep 25, 2014	55.90	56.15	55.17	55.29
4190	NASDAQ	VRSN	Wed, Sep 24, 2014	55.45	56.40	55.37	56.21
4189	NASDAQ	VRSN	Tue, Sep 23, 2014	55.35	55.71	55.22	55.33
4188	NASDAQ	VRSN	Mon, Sep 22, 2014	55.79	56.25	55.33	55.54
4187	NASDAQ	VRSN	Fri, Sep 19, 2014	55.76	55.94	54.81	55.84
4186	NASDAQ	VRSN	Thu, Sep 18, 2014	55.95	56.17	55.46	55.79
4185	NASDAQ	VRSN	Wed, Sep 17, 2014	55.68	56.24	55.45	55.64
4184	NASDAQ	VRSN	Tue, Sep 16, 2014	55.44	55.94	55.11	55.75
4183	NASDAQ	VRSN	Mon, Sep 15, 2014	56.23	56.74	55.50	55.58
4182	NASDAQ	VRSN	Fri, Sep 12, 2014	56.13	56.75	56.07	56.15
4181	NASDAQ	VRSN	Thu, Sep 11, 2014	56.33	56.72	56.19	56.53
4180	NASDAQ	VRSN	Wed, Sep 10, 2014	56.07	56.59	55.95	56.46
4179	NASDAQ	VRSN	Tue, Sep 9, 2014	56.90	56.98	55.91	55.94
4178	NASDAQ	VRSN	Mon, Sep 8, 2014	57.09	57.43	56.69	56.85
4177	NASDAQ	VRSN	Fri, Sep 5, 2014	56.91	57.28	56.84	57.23
4176	NASDAQ	VRSN	Thu, Sep 4, 2014	56.79	57.40	56.59	57.05
4175	NASDAQ	VRSN	Wed, Sep 3, 2014	57.29	57.49	56.63	56.73
4174	NASDAQ	VRSN	Tue, Sep 2, 2014	57.38	57.57	56.87	57.19
4173	NASDAQ	VRSN	Fri, Aug 29, 2014	56.55	57.43	56.55	57.08
4172	NASDAQ	VRSN	Thu, Aug 28, 2014	55.94	56.73	55.90	56.47
4171	NASDAQ	VRSN	Wed, Aug 27, 2014	57.28	57.31	56.28	56.46
4170	NASDAQ	VRSN	Tue, Aug 26, 2014	56.52	57.23	56.29	57.17
4169	NASDAQ	VRSN	Mon, Aug 25, 2014	56.47	56.99	56.12	56.60
4168	NASDAQ	VRSN	Fri, Aug 22, 2014	56.67	56.74	55.28	56.30
4167	NASDAQ	VRSN	Thu, Aug 21, 2014	56.02	57.17	55.76	56.47
4166	NASDAQ	VRSN	Wed, Aug 20, 2014	55.72	56.46	55.51	56.33
4165	NASDAQ	VRSN	Tue, Aug 19, 2014	56.04	56.30	55.66	55.92
4164	NASDAQ	VRSN	Mon, Aug 18, 2014	56.20	56.47	55.90	56.01
4163	NASDAQ	VRSN	Fri, Aug 15, 2014	55.74	56.32	55.46	55.74
4162	NASDAQ	VRSN	Thu, Aug 14, 2014	55.55	55.94	55.30	55.49
4161	NASDAQ	VRSN	Wed, Aug 13, 2014	55.11	55.57	55.01	55.42
4160	NASDAQ	VRSN	Tue, Aug 12, 2014	54.85	55.76	54.74	55.06
4159	NASDAQ	VRSN	Mon, Aug 11, 2014	54.89	55.42	54.83	54.86
4158	NASDAQ	VRSN	Fri, Aug 8, 2014	54.47	54.88	54.37	54.62
4157	NASDAQ	VRSN	Thu, Aug 7, 2014	54.81	55.00	54.22	54.45
4156	NASDAQ	VRSN	Wed, Aug 6, 2014	54.52	55.31	54.22	54.81
4155	NASDAQ	VRSN	Tue, Aug 5, 2014	54.30	55.11	53.87	54.57
4154	NASDAQ	VRSN	Mon, Aug 4, 2014	53.53	55.60	53.20	54.55
4153	NASDAQ	VRSN	Fri, Aug 1, 2014	54.41	54.50	52.75	53.20
4152	NASDAQ	VRSN	Thu, Jul 31, 2014	53.92	54.72	53.66	54.05
4151	NASDAQ	VRSN	Wed, Jul 30, 2014	54.02	54.48	53.71	54.33
4150	NASDAQ	VRSN	Tue, Jul 29, 2014	54.24	54.53	53.78	53.79
4149	NASDAQ	VRSN	Mon, Jul 28, 2014	55.36	55.37	53.92	53.97
4148	NASDAQ	VRSN	Fri, Jul 25, 2014	52.50	56.33	51.76	55.59
4147	NASDAQ	VRSN	Thu, Jul 24, 2014	48.86	49.97	48.62	49.83
4146	NASDAQ	VRSN	Wed, Jul 23, 2014	49.61	49.78	48.56	48.59
4145	NASDAQ	VRSN	Tue, Jul 22, 2014	49.43	49.99	49.31	49.58
4144	NASDAQ	VRSN	Mon, Jul 21, 2014	49.64	49.64	48.82	49.15
4143	NASDAQ	VRSN	Fri, Jul 18, 2014	49.09	49.62	48.95	49.42
4142	NASDAQ	VRSN	Thu, Jul 17, 2014	49.36	49.79	48.76	48.91
4141	NASDAQ	VRSN	Wed, Jul 16, 2014	50.01	50.18	49.53	49.60
4140	NASDAQ	VRSN	Tue, Jul 15, 2014	50.15	50.54	49.84	49.87
4139	NASDAQ	VRSN	Mon, Jul 14, 2014	49.63	50.42	49.63	50.06
4138	NASDAQ	VRSN	Fri, Jul 11, 2014	49.34	49.59	49.14	49.26
4137	NASDAQ	VRSN	Thu, Jul 10, 2014	48.95	49.79	48.90	49.40
4136	NASDAQ	VRSN	Wed, Jul 9, 2014	49.40	49.75	49.27	49.51
4135	NASDAQ	VRSN	Tue, Jul 8, 2014	49.41	49.60	48.91	49.38
4134	NASDAQ	VRSN	Mon, Jul 7, 2014	50.31	50.31	49.54	49.61
4133	NASDAQ	VRSN	Thu, Jul 3, 2014	49.49	50.38	49.49	50.20
4132	NASDAQ	VRSN	Wed, Jul 2, 2014	48.50	49.53	48.50	49.46
4131	NASDAQ	VRSN	Tue, Jul 1, 2014	48.80	49.08	48.57	48.67
4130	NASDAQ	VRSN	Mon, Jun 30, 2014	48.59	49.19	48.37	48.81
4129	NASDAQ	VRSN	Fri, Jun 27, 2014	49.65	49.87	48.35	48.76
4128	NASDAQ	VRSN	Thu, Jun 26, 2014	50.93	51.12	50.43	50.73
4127	NASDAQ	VRSN	Wed, Jun 25, 2014	50.81	51.08	50.51	50.92
4126	NASDAQ	VRSN	Tue, Jun 24, 2014	51.78	51.95	51.01	51.09
4125	NASDAQ	VRSN	Mon, Jun 23, 2014	50.87	51.26	50.62	51.24
4124	NASDAQ	VRSN	Fri, Jun 20, 2014	51.41	51.45	50.65	50.78
4123	NASDAQ	VRSN	Thu, Jun 19, 2014	51.74	51.93	51.29	51.48
4122	NASDAQ	VRSN	Wed, Jun 18, 2014	51.52	51.63	51.05	51.61
4121	NASDAQ	VRSN	Tue, Jun 17, 2014	51.11	51.50	51.00	51.38
4120	NASDAQ	VRSN	Mon, Jun 16, 2014	50.69	51.15	50.45	51.10
4119	NASDAQ	VRSN	Fri, Jun 13, 2014	50.94	51.35	50.67	50.81
4118	NASDAQ	VRSN	Thu, Jun 12, 2014	48.92	51.32	50.62	50.70
4117	NASDAQ	VRSN	Wed, Jun 11, 2014	50.94	51.43	50.73	51.32
4116	NASDAQ	VRSN	Tue, Jun 10, 2014	51.07	51.30	50.81	51.11
4115	NASDAQ	VRSN	Mon, Jun 9, 2014	51.07	51.35	50.82	51.27
4114	NASDAQ	VRSN	Fri, Jun 6, 2014	50.92	51.29	50.79	51.05
4113	NASDAQ	VRSN	Thu, Jun 5, 2014	50.27	50.81	50.04	50.68
4112	NASDAQ	VRSN	Wed, Jun 4, 2014	50.08	50.30	49.85	50.12
4111	NASDAQ	VRSN	Tue, Jun 3, 2014	49.73	50.53	49.73	50.33
4110	NASDAQ	VRSN	Mon, Jun 2, 2014	50.07	50.08	49.64	49.97
4109	NASDAQ	VRSN	Fri, May 30, 2014	50.21	50.43	49.79	50.08
4108	NASDAQ	VRSN	Thu, May 29, 2014	50.24	50.59	50.01	50.34
4107	NASDAQ	VRSN	Wed, May 28, 2014	49.92	50.22	49.64	50.01
4106	NASDAQ	VRSN	Tue, May 27, 2014	50.00	50.06	49.27	49.92
4105	NASDAQ	VRSN	Fri, May 23, 2014	49.26	49.96	49.23	49.92
4104	NASDAQ	VRSN	Thu, May 22, 2014	49.19	49.71	49.18	49.26
4103	NASDAQ	VRSN	Wed, May 21, 2014	48.76	49.32	48.60	49.19
4102	NASDAQ	VRSN	Tue, May 20, 2014	48.96	49.10	48.41	48.58
4101	NASDAQ	VRSN	Mon, May 19, 2014	48.30	48.90	48.10	48.89
4100	NASDAQ	VRSN	Fri, May 16, 2014	48.37	48.58	47.84	48.26
4099	NASDAQ	VRSN	Thu, May 15, 2014	48.86	48.86	47.77	48.43
4098	NASDAQ	VRSN	Wed, May 14, 2014	49.08	49.23	48.73	48.86
4097	NASDAQ	VRSN	Tue, May 13, 2014	48.83	49.59	48.73	49.13
4096	NASDAQ	VRSN	Mon, May 12, 2014	48.06	49.16	48.00	48.87
4095	NASDAQ	VRSN	Fri, May 9, 2014	47.78	48.06	47.26	47.93
4094	NASDAQ	VRSN	Thu, May 8, 2014	47.53	48.43	47.26	47.70
4093	NASDAQ	VRSN	Wed, May 7, 2014	47.00	48.85	46.54	47.55
4092	NASDAQ	VRSN	Tue, May 6, 2014	47.77	48.10	47.50	47.52
4091	NASDAQ	VRSN	Mon, May 5, 2014	48.10	48.38	47.67	48.03
4090	NASDAQ	VRSN	Fri, May 2, 2014	47.55	48.55	46.95	48.42
4089	NASDAQ	VRSN	Thu, May 1, 2014	47.32	48.97	46.92	47.61
4088	NASDAQ	VRSN	Wed, Apr 30, 2014	46.78	47.47	46.45	47.18
4087	NASDAQ	VRSN	Tue, Apr 29, 2014	47.11	47.42	46.87	47.04
4086	NASDAQ	VRSN	Mon, Apr 28, 2014	47.70	47.90	46.45	47.01
4085	NASDAQ	VRSN	Fri, Apr 25, 2014	48.94	49.09	47.11	47.15
4084	NASDAQ	VRSN	Thu, Apr 24, 2014	50.13	50.43	48.99	49.25
4083	NASDAQ	VRSN	Wed, Apr 23, 2014	50.78	50.94	49.80	50.03
4082	NASDAQ	VRSN	Tue, Apr 22, 2014	50.51	51.39	50.51	50.84
4081	NASDAQ	VRSN	Mon, Apr 21, 2014	50.64	51.05	50.28	50.58
4080	NASDAQ	VRSN	Thu, Apr 17, 2014	50.26	50.95	50.23	50.66
4079	NASDAQ	VRSN	Wed, Apr 16, 2014	50.00	50.90	49.56	50.58
4078	NASDAQ	VRSN	Tue, Apr 15, 2014	49.18	49.87	48.53	49.73
4077	NASDAQ	VRSN	Mon, Apr 14, 2014	49.43	49.99	48.90	49.18
4076	NASDAQ	VRSN	Fri, Apr 11, 2014	50.08	50.43	48.96	49.03
4075	NASDAQ	VRSN	Thu, Apr 10, 2014	51.25	51.49	50.18	50.18
4074	NASDAQ	VRSN	Wed, Apr 9, 2014	50.90	51.48	50.83	51.25
4073	NASDAQ	VRSN	Tue, Apr 8, 2014	50.54	51.09	50.30	50.68
4072	NASDAQ	VRSN	Mon, Apr 7, 2014	50.74	51.31	50.22	50.46
4071	NASDAQ	VRSN	Fri, Apr 4, 2014	51.97	52.24	50.57	50.73
4070	NASDAQ	VRSN	Thu, Apr 3, 2014	52.99	53.16	51.57	51.59
4069	NASDAQ	VRSN	Wed, Apr 2, 2014	54.36	54.36	52.70	52.83
4068	NASDAQ	VRSN	Tue, Apr 1, 2014	54.08	54.47	53.84	53.95
4067	NASDAQ	VRSN	Mon, Mar 31, 2014	53.60	54.22	53.57	53.91
4066	NASDAQ	VRSN	Fri, Mar 28, 2014	53.36	53.99	53.11	53.49
4065	NASDAQ	VRSN	Thu, Mar 27, 2014	53.31	53.54	52.78	53.32
4064	NASDAQ	VRSN	Wed, Mar 26, 2014	52.65	53.58	52.49	53.26
4063	NASDAQ	VRSN	Tue, Mar 25, 2014	52.36	52.90	52.12	52.49
4062	NASDAQ	VRSN	Mon, Mar 24, 2014	52.81	52.90	51.92	52.22
4061	NASDAQ	VRSN	Fri, Mar 21, 2014	52.90	52.96	52.42	52.78
4060	NASDAQ	VRSN	Thu, Mar 20, 2014	52.70	52.83	52.18	52.41
4059	NASDAQ	VRSN	Wed, Mar 19, 2014	52.50	53.22	52.32	52.70
4058	NASDAQ	VRSN	Tue, Mar 18, 2014	51.68	52.73	51.60	52.41
4057	NASDAQ	VRSN	Mon, Mar 17, 2014	51.86	52.00	48.55	51.68
4056	NASDAQ	VRSN	Fri, Mar 14, 2014	54.38	55.20	54.38	54.85
4055	NASDAQ	VRSN	Thu, Mar 13, 2014	54.82	54.97	54.10	54.35
4054	NASDAQ	VRSN	Wed, Mar 12, 2014	54.56	54.90	54.38	54.60
4053	NASDAQ	VRSN	Tue, Mar 11, 2014	55.20	55.57	54.53	54.71
4052	NASDAQ	VRSN	Mon, Mar 10, 2014	55.83	55.93	55.00	55.15
4051	NASDAQ	VRSN	Fri, Mar 7, 2014	56.17	56.41	55.66	55.88
4050	NASDAQ	VRSN	Thu, Mar 6, 2014	56.19	56.55	56.05	56.17
4049	NASDAQ	VRSN	Wed, Mar 5, 2014	56.08	56.66	55.78	56.22
4048	NASDAQ	VRSN	Tue, Mar 4, 2014	55.79	56.23	55.65	56.22
4047	NASDAQ	VRSN	Mon, Mar 3, 2014	54.71	55.29	54.66	55.19
4046	NASDAQ	VRSN	Fri, Feb 28, 2014	55.07	55.63	54.70	55.11
4045	NASDAQ	VRSN	Thu, Feb 27, 2014	54.76	55.50	54.53	55.23
4044	NASDAQ	VRSN	Wed, Feb 26, 2014	55.24	55.48	54.75	55.03
4043	NASDAQ	VRSN	Tue, Feb 25, 2014	54.87	55.25	54.77	55.04
4042	NASDAQ	VRSN	Mon, Feb 24, 2014	53.90	55.61	53.90	54.72
4041	NASDAQ	VRSN	Fri, Feb 21, 2014	55.82	55.99	54.98	54.99
4040	NASDAQ	VRSN	Thu, Feb 20, 2014	55.30	55.75	54.84	55.70
4039	NASDAQ	VRSN	Wed, Feb 19, 2014	55.31	55.92	55.14	55.24
4038	NASDAQ	VRSN	Tue, Feb 18, 2014	54.45	55.52	54.32	55.51
4037	NASDAQ	VRSN	Fri, Feb 14, 2014	54.42	54.79	53.95	54.52
4036	NASDAQ	VRSN	Thu, Feb 13, 2014	51.41	54.57	51.41	54.42
4035	NASDAQ	VRSN	Wed, Feb 12, 2014	54.08	54.23	53.83	54.08
4034	NASDAQ	VRSN	Tue, Feb 11, 2014	53.65	54.07	53.34	53.96
4033	NASDAQ	VRSN	Mon, Feb 10, 2014	52.68	53.87	52.68	53.87
4032	NASDAQ	VRSN	Fri, Feb 7, 2014	53.01	53.14	50.49	52.68
4031	NASDAQ	VRSN	Thu, Feb 6, 2014	55.42	56.49	55.38	55.42
4030	NASDAQ	VRSN	Wed, Feb 5, 2014	56.37	56.80	55.49	55.52
4029	NASDAQ	VRSN	Tue, Feb 4, 2014	56.34	56.99	55.43	56.10
4028	NASDAQ	VRSN	Mon, Feb 3, 2014	58.40	58.73	56.21	56.28
4027	NASDAQ	VRSN	Fri, Jan 31, 2014	58.83	59.41	58.47	58.75
4026	NASDAQ	VRSN	Thu, Jan 30, 2014	59.45	59.84	59.36	59.44
4025	NASDAQ	VRSN	Wed, Jan 29, 2014	59.17	59.65	58.67	59.01
4024	NASDAQ	VRSN	Tue, Jan 28, 2014	59.34	60.09	59.32	59.60
4023	NASDAQ	VRSN	Mon, Jan 27, 2014	60.40	60.64	59.30	59.38
4022	NASDAQ	VRSN	Fri, Jan 24, 2014	61.94	61.95	60.37	60.37
4021	NASDAQ	VRSN	Thu, Jan 23, 2014	61.86	62.48	61.75	62.47
4020	NASDAQ	VRSN	Wed, Jan 22, 2014	61.97	62.21	61.54	62.21
4019	NASDAQ	VRSN	Tue, Jan 21, 2014	65.09	62.61	61.59	61.96
4018	NASDAQ	VRSN	Fri, Jan 17, 2014	61.50	61.96	61.01	61.89
4017	NASDAQ	VRSN	Thu, Jan 16, 2014	62.81	62.96	61.56	61.62
4016	NASDAQ	VRSN	Wed, Jan 15, 2014	61.71	62.65	61.57	62.61
4015	NASDAQ	VRSN	Tue, Jan 14, 2014	60.64	61.53	60.48	61.53
4014	NASDAQ	VRSN	Mon, Jan 13, 2014	61.55	61.80	60.17	60.33
4013	NASDAQ	VRSN	Fri, Jan 10, 2014	60.97	61.50	60.97	61.46
4012	NASDAQ	VRSN	Thu, Jan 9, 2014	61.50	61.93	60.79	60.98
4011	NASDAQ	VRSN	Wed, Jan 8, 2014	60.36	61.29	60.36	61.24
4010	NASDAQ	VRSN	Tue, Jan 7, 2014	59.49	61.33	59.48	61.14
4009	NASDAQ	VRSN	Mon, Jan 6, 2014	60.00	60.12	59.29	59.46
4008	NASDAQ	VRSN	Fri, Jan 3, 2014	60.09	60.51	59.68	59.84
4007	NASDAQ	VRSN	Thu, Jan 2, 2014	59.74	60.16	59.41	60.02
4006	NASDAQ	VRSN	Tue, Dec 31, 2013	59.36	59.85	59.33	59.78
4005	NASDAQ	VRSN	Mon, Dec 30, 2013	59.28	59.40	58.92	59.16
4004	NASDAQ	VRSN	Fri, Dec 27, 2013	59.71	59.79	59.39	59.45
4003	NASDAQ	VRSN	Thu, Dec 26, 2013	59.32	59.89	59.25	59.68
4002	NASDAQ	VRSN	Tue, Dec 24, 2013	59.47	59.47	59.09	59.27
4001	NASDAQ	VRSN	Mon, Dec 23, 2013	59.51	59.66	59.06	59.47
4000	NASDAQ	VRSN	Fri, Dec 20, 2013	58.37	59.40	58.09	59.27
3999	NASDAQ	VRSN	Thu, Dec 19, 2013	58.19	58.60	57.91	58.13
3998	NASDAQ	VRSN	Wed, Dec 18, 2013	57.67	58.33	57.25	58.32
3997	NASDAQ	VRSN	Tue, Dec 17, 2013	57.84	57.98	57.51	57.79
3996	NASDAQ	VRSN	Mon, Dec 16, 2013	57.44	57.89	56.99	57.76
3995	NASDAQ	VRSN	Fri, Dec 13, 2013	56.66	57.55	56.56	57.05
3994	NASDAQ	VRSN	Thu, Dec 12, 2013	56.15	56.83	55.72	56.44
3993	NASDAQ	VRSN	Wed, Dec 11, 2013	57.32	57.32	56.18	56.29
3992	NASDAQ	VRSN	Tue, Dec 10, 2013	56.76	57.61	56.76	57.35
3991	NASDAQ	VRSN	Mon, Dec 9, 2013	57.10	57.31	56.59	56.77
3990	NASDAQ	VRSN	Fri, Dec 6, 2013	57.48	57.91	56.79	57.20
3989	NASDAQ	VRSN	Thu, Dec 5, 2013	56.72	57.00	56.37	56.89
3988	NASDAQ	VRSN	Wed, Dec 4, 2013	56.42	57.15	56.24	56.83
3987	NASDAQ	VRSN	Tue, Dec 3, 2013	56.90	57.36	56.54	56.66
3986	NASDAQ	VRSN	Mon, Dec 2, 2013	57.06	57.33	56.86	57.17
3985	NASDAQ	VRSN	Fri, Nov 29, 2013	56.68	57.30	56.65	56.86
3984	NASDAQ	VRSN	Wed, Nov 27, 2013	56.57	56.95	56.54	56.70
3983	NASDAQ	VRSN	Tue, Nov 26, 2013	56.57	56.99	56.42	56.58
3982	NASDAQ	VRSN	Mon, Nov 25, 2013	57.00	57.03	56.06	56.45
3981	NASDAQ	VRSN	Fri, Nov 22, 2013	56.14	56.73	56.00	56.72
3980	NASDAQ	VRSN	Thu, Nov 21, 2013	55.31	56.12	55.31	55.94
3979	NASDAQ	VRSN	Wed, Nov 20, 2013	55.73	55.95	55.15	55.28
3978	NASDAQ	VRSN	Tue, Nov 19, 2013	55.42	55.98	55.09	55.49
3977	NASDAQ	VRSN	Mon, Nov 18, 2013	55.87	56.17	55.43	55.49
3976	NASDAQ	VRSN	Fri, Nov 15, 2013	55.78	56.09	55.60	55.65
3975	NASDAQ	VRSN	Thu, Nov 14, 2013	54.99	55.95	54.79	55.81
3974	NASDAQ	VRSN	Wed, Nov 13, 2013	54.37	55.10	54.08	55.10
3973	NASDAQ	VRSN	Tue, Nov 12, 2013	54.04	54.81	53.96	54.73
3972	NASDAQ	VRSN	Mon, Nov 11, 2013	54.26	54.67	54.02	54.30
3971	NASDAQ	VRSN	Fri, Nov 8, 2013	53.35	54.48	53.35	54.15
3970	NASDAQ	VRSN	Thu, Nov 7, 2013	54.41	54.59	53.23	53.29
3969	NASDAQ	VRSN	Wed, Nov 6, 2013	54.52	54.63	54.26	54.31
3968	NASDAQ	VRSN	Tue, Nov 5, 2013	54.08	54.60	53.92	54.30
3967	NASDAQ	VRSN	Mon, Nov 4, 2013	54.44	54.57	54.02	54.37
3966	NASDAQ	VRSN	Fri, Nov 1, 2013	54.38	54.79	53.87	54.19
3965	NASDAQ	VRSN	Thu, Oct 31, 2013	54.21	54.57	53.83	54.28
3964	NASDAQ	VRSN	Wed, Oct 30, 2013	54.08	54.57	54.05	54.21
3963	NASDAQ	VRSN	Tue, Oct 29, 2013	53.60	54.12	52.73	54.00
3962	NASDAQ	VRSN	Mon, Oct 28, 2013	53.63	54.21	53.52	53.56
3961	NASDAQ	VRSN	Fri, Oct 25, 2013	53.51	55.00	53.00	53.76
3960	NASDAQ	VRSN	Thu, Oct 24, 2013	52.92	53.20	52.32	53.09
3959	NASDAQ	VRSN	Wed, Oct 23, 2013	53.06	53.45	52.53	53.12
3958	NASDAQ	VRSN	Tue, Oct 22, 2013	53.12	53.40	52.74	53.27
3957	NASDAQ	VRSN	Mon, Oct 21, 2013	53.16	53.50	52.79	53.00
3956	NASDAQ	VRSN	Fri, Oct 18, 2013	52.23	53.19	52.11	53.08
3955	NASDAQ	VRSN	Thu, Oct 17, 2013	51.81	52.18	51.59	52.10
3954	NASDAQ	VRSN	Wed, Oct 16, 2013	51.85	52.39	51.79	52.08
3953	NASDAQ	VRSN	Tue, Oct 15, 2013	51.60	51.88	51.29	51.64
3952	NASDAQ	VRSN	Mon, Oct 14, 2013	51.09	51.85	50.86	51.69
3951	NASDAQ	VRSN	Fri, Oct 11, 2013	50.88	51.34	50.68	51.31
3950	NASDAQ	VRSN	Thu, Oct 10, 2013	50.20	51.15	49.98	51.15
3949	NASDAQ	VRSN	Wed, Oct 9, 2013	49.87	49.94	49.16	49.69
3948	NASDAQ	VRSN	Tue, Oct 8, 2013	50.59	50.87	49.44	49.68
3947	NASDAQ	VRSN	Mon, Oct 7, 2013	51.25	51.42	50.82	50.84
3946	NASDAQ	VRSN	Fri, Oct 4, 2013	51.10	51.85	51.10	51.61
3945	NASDAQ	VRSN	Thu, Oct 3, 2013	51.47	51.80	50.63	51.18
3944	NASDAQ	VRSN	Wed, Oct 2, 2013	51.05	51.70	50.88	51.62
3943	NASDAQ	VRSN	Tue, Oct 1, 2013	50.67	51.53	50.51	51.23
3942	NASDAQ	VRSN	Mon, Sep 30, 2013	50.72	51.38	50.59	50.89
3941	NASDAQ	VRSN	Fri, Sep 27, 2013	51.51	51.66	50.98	51.18
3940	NASDAQ	VRSN	Thu, Sep 26, 2013	51.35	52.04	51.26	51.73
3939	NASDAQ	VRSN	Wed, Sep 25, 2013	51.75	51.88	51.24	51.24
3938	NASDAQ	VRSN	Tue, Sep 24, 2013	51.28	51.94	51.13	51.62
3937	NASDAQ	VRSN	Mon, Sep 23, 2013	51.64	51.70	50.66	51.17
3936	NASDAQ	VRSN	Fri, Sep 20, 2013	51.94	52.13	51.24	51.70
3935	NASDAQ	VRSN	Thu, Sep 19, 2013	51.40	52.10	51.30	51.90
3934	NASDAQ	VRSN	Wed, Sep 18, 2013	50.54	51.38	50.27	51.30
3933	NASDAQ	VRSN	Tue, Sep 17, 2013	49.91	50.50	49.80	50.44
3932	NASDAQ	VRSN	Mon, Sep 16, 2013	50.26	50.40	49.81	49.89
3931	NASDAQ	VRSN	Fri, Sep 13, 2013	49.83	50.10	49.57	49.85
3930	NASDAQ	VRSN	Thu, Sep 12, 2013	49.92	50.08	49.77	49.88
3929	NASDAQ	VRSN	Wed, Sep 11, 2013	49.78	50.14	49.67	49.91
3928	NASDAQ	VRSN	Tue, Sep 10, 2013	49.65	49.99	49.65	49.90
3927	NASDAQ	VRSN	Mon, Sep 9, 2013	49.52	49.91	49.35	49.50
3926	NASDAQ	VRSN	Fri, Sep 6, 2013	48.91	49.56	48.55	49.31
3925	NASDAQ	VRSN	Thu, Sep 5, 2013	48.72	49.13	48.60	48.83
3924	NASDAQ	VRSN	Wed, Sep 4, 2013	48.52	48.91	48.17	48.77
3923	NASDAQ	VRSN	Tue, Sep 3, 2013	48.54	48.98	48.36	48.56
3922	NASDAQ	VRSN	Fri, Aug 30, 2013	48.34	48.52	47.95	47.99
3921	NASDAQ	VRSN	Thu, Aug 29, 2013	48.46	48.93	48.31	48.38
3920	NASDAQ	VRSN	Wed, Aug 28, 2013	48.77	49.10	48.30	48.46
3919	NASDAQ	VRSN	Tue, Aug 27, 2013	49.55	49.55	48.75	48.75
3918	NASDAQ	VRSN	Mon, Aug 26, 2013	49.56	50.11	49.53	49.93
3917	NASDAQ	VRSN	Fri, Aug 23, 2013	49.40	49.84	49.27	49.50
3916	NASDAQ	VRSN	Thu, Aug 22, 2013	48.68	49.37	48.65	49.17
3915	NASDAQ	VRSN	Wed, Aug 21, 2013	48.78	49.01	48.57	48.62
3914	NASDAQ	VRSN	Tue, Aug 20, 2013	48.69	49.00	48.49	48.90
3913	NASDAQ	VRSN	Mon, Aug 19, 2013	48.61	49.04	48.47	48.59
3912	NASDAQ	VRSN	Fri, Aug 16, 2013	48.64	49.03	48.47	48.72
3911	NASDAQ	VRSN	Thu, Aug 15, 2013	48.84	49.06	48.48	48.70
3910	NASDAQ	VRSN	Wed, Aug 14, 2013	49.33	49.56	49.09	49.25
3909	NASDAQ	VRSN	Tue, Aug 13, 2013	49.09	49.52	48.73	49.32
3908	NASDAQ	VRSN	Mon, Aug 12, 2013	48.51	49.15	48.42	49.14
3907	NASDAQ	VRSN	Fri, Aug 9, 2013	48.21	48.83	48.21	48.76
3906	NASDAQ	VRSN	Thu, Aug 8, 2013	48.46	48.65	48.17	48.30
3905	NASDAQ	VRSN	Wed, Aug 7, 2013	48.33	48.50	47.99	48.30
3904	NASDAQ	VRSN	Tue, Aug 6, 2013	48.53	48.70	48.24	48.55
3903	NASDAQ	VRSN	Mon, Aug 5, 2013	48.25	48.67	48.11	48.64
3902	NASDAQ	VRSN	Fri, Aug 2, 2013	48.07	48.67	48.00	48.42
3901	NASDAQ	VRSN	Thu, Aug 1, 2013	48.01	48.53	47.87	48.38
3900	NASDAQ	VRSN	Wed, Jul 31, 2013	47.68	47.99	47.38	47.84
3899	NASDAQ	VRSN	Tue, Jul 30, 2013	47.46	47.93	47.40	47.57
3898	NASDAQ	VRSN	Mon, Jul 29, 2013	47.49	47.94	47.18	47.36
3897	NASDAQ	VRSN	Fri, Jul 26, 2013	46.70	48.84	46.50	47.32
3896	NASDAQ	VRSN	Thu, Jul 25, 2013	45.37	46.01	45.17	45.93
3895	NASDAQ	VRSN	Wed, Jul 24, 2013	45.45	45.65	45.04	45.34
3894	NASDAQ	VRSN	Tue, Jul 23, 2013	45.80	45.88	45.29	45.31
3893	NASDAQ	VRSN	Mon, Jul 22, 2013	45.99	45.99	45.52	45.65
3892	NASDAQ	VRSN	Fri, Jul 19, 2013	45.79	46.00	45.55	45.74
3891	NASDAQ	VRSN	Thu, Jul 18, 2013	45.71	46.12	45.63	45.88
3890	NASDAQ	VRSN	Wed, Jul 17, 2013	45.77	45.97	45.45	45.71
3889	NASDAQ	VRSN	Tue, Jul 16, 2013	45.91	45.97	45.37	45.46
3888	NASDAQ	VRSN	Mon, Jul 15, 2013	46.04	46.17	45.74	45.90
3887	NASDAQ	VRSN	Fri, Jul 12, 2013	45.85	46.32	45.85	46.04
3886	NASDAQ	VRSN	Thu, Jul 11, 2013	46.18	46.24	45.42	46.10
3885	NASDAQ	VRSN	Wed, Jul 10, 2013	45.33	45.66	45.23	45.66
3884	NASDAQ	VRSN	Tue, Jul 9, 2013	45.44	45.66	45.23	45.29
3883	NASDAQ	VRSN	Mon, Jul 8, 2013	45.58	45.80	45.21	45.27
3882	NASDAQ	VRSN	Fri, Jul 5, 2013	45.19	45.57	44.99	45.47
3881	NASDAQ	VRSN	Wed, Jul 3, 2013	44.55	45.26	44.38	45.00
3880	NASDAQ	VRSN	Tue, Jul 2, 2013	44.77	45.50	44.74	44.92
3879	NASDAQ	VRSN	Mon, Jul 1, 2013	45.01	45.50	44.87	44.91
3878	NASDAQ	VRSN	Fri, Jun 28, 2013	44.61	44.80	43.99	44.66
3877	NASDAQ	VRSN	Thu, Jun 27, 2013	44.72	44.93	44.63	44.67
3876	NASDAQ	VRSN	Wed, Jun 26, 2013	44.96	45.10	44.42	44.42
3875	NASDAQ	VRSN	Tue, Jun 25, 2013	43.99	44.87	43.74	44.67
3874	NASDAQ	VRSN	Mon, Jun 24, 2013	43.97	44.05	43.28	43.59
3873	NASDAQ	VRSN	Fri, Jun 21, 2013	44.00	44.20	43.39	44.19
3872	NASDAQ	VRSN	Thu, Jun 20, 2013	44.76	44.88	43.68	43.75
3871	NASDAQ	VRSN	Wed, Jun 19, 2013	45.12	45.49	44.92	44.95
3870	NASDAQ	VRSN	Tue, Jun 18, 2013	45.28	45.63	44.96	45.00
3869	NASDAQ	VRSN	Mon, Jun 17, 2013	45.20	45.81	45.00	45.17
3868	NASDAQ	VRSN	Fri, Jun 14, 2013	45.42	45.59	44.97	45.03
3867	NASDAQ	VRSN	Thu, Jun 13, 2013	45.24	45.77	45.01	45.38
3866	NASDAQ	VRSN	Wed, Jun 12, 2013	45.97	46.07	45.10	45.26
3865	NASDAQ	VRSN	Tue, Jun 11, 2013	45.38	46.19	45.22	45.69
3864	NASDAQ	VRSN	Mon, Jun 10, 2013	46.25	46.27	45.70	45.74
3863	NASDAQ	VRSN	Fri, Jun 7, 2013	45.83	46.32	45.51	46.20
3862	NASDAQ	VRSN	Thu, Jun 6, 2013	45.38	45.65	44.78	45.46
3861	NASDAQ	VRSN	Wed, Jun 5, 2013	45.71	46.29	45.51	45.55
3860	NASDAQ	VRSN	Tue, Jun 4, 2013	46.58	46.77	45.86	45.86
3859	NASDAQ	VRSN	Mon, Jun 3, 2013	47.14	47.18	46.40	46.70
3858	NASDAQ	VRSN	Fri, May 31, 2013	46.96	47.65	46.74	47.04
3857	NASDAQ	VRSN	Thu, May 30, 2013	46.45	47.39	46.39	47.09
3856	NASDAQ	VRSN	Wed, May 29, 2013	47.07	47.15	46.28	46.39
3855	NASDAQ	VRSN	Tue, May 28, 2013	47.78	48.16	47.22	47.31
3854	NASDAQ	VRSN	Fri, May 24, 2013	47.39	47.73	47.05	47.40
3853	NASDAQ	VRSN	Thu, May 23, 2013	47.70	47.84	47.08	47.51
3852	NASDAQ	VRSN	Wed, May 22, 2013	48.52	48.57	47.50	47.77
3851	NASDAQ	VRSN	Tue, May 21, 2013	48.40	48.89	48.36	48.36
3850	NASDAQ	VRSN	Mon, May 20, 2013	48.70	48.98	48.39	48.44
3849	NASDAQ	VRSN	Fri, May 17, 2013	48.94	49.16	48.46	48.70
3848	NASDAQ	VRSN	Thu, May 16, 2013	49.27	49.53	48.81	48.88
3847	NASDAQ	VRSN	Wed, May 15, 2013	48.75	49.62	48.75	49.27
3846	NASDAQ	VRSN	Tue, May 14, 2013	49.01	49.47	48.80	48.97
3845	NASDAQ	VRSN	Mon, May 13, 2013	48.92	49.18	48.67	48.93
3844	NASDAQ	VRSN	Fri, May 10, 2013	48.74	49.20	48.63	48.96
3843	NASDAQ	VRSN	Thu, May 9, 2013	48.81	49.06	48.49	48.69
3842	NASDAQ	VRSN	Wed, May 8, 2013	48.10	49.01	48.03	48.85
3841	NASDAQ	VRSN	Tue, May 7, 2013	47.67	48.33	47.64	48.25
3840	NASDAQ	VRSN	Mon, May 6, 2013	47.50	47.74	47.33	47.61
3839	NASDAQ	VRSN	Fri, May 3, 2013	47.03	47.62	47.03	47.35
3838	NASDAQ	VRSN	Thu, May 2, 2013	46.15	47.09	46.15	46.76
3837	NASDAQ	VRSN	Wed, May 1, 2013	46.11	46.64	46.03	46.26
3836	NASDAQ	VRSN	Tue, Apr 30, 2013	45.07	46.34	45.07	46.07
3835	NASDAQ	VRSN	Mon, Apr 29, 2013	44.79	45.37	44.19	45.24
3834	NASDAQ	VRSN	Fri, Apr 26, 2013	46.25	46.50	43.31	44.77
3833	NASDAQ	VRSN	Thu, Apr 25, 2013	45.34	46.21	45.34	46.10
3832	NASDAQ	VRSN	Wed, Apr 24, 2013	44.63	45.63	44.60	45.37
3831	NASDAQ	VRSN	Tue, Apr 23, 2013	44.72	44.80	43.97	44.53
3830	NASDAQ	VRSN	Mon, Apr 22, 2013	44.87	45.08	44.28	44.39
3829	NASDAQ	VRSN	Fri, Apr 19, 2013	45.35	45.35	44.56	44.71
3828	NASDAQ	VRSN	Thu, Apr 18, 2013	45.67	45.69	44.97	45.33
3827	NASDAQ	VRSN	Wed, Apr 17, 2013	45.69	45.92	44.97	45.54
3826	NASDAQ	VRSN	Tue, Apr 16, 2013	46.24	46.48	45.95	46.00
3825	NASDAQ	VRSN	Mon, Apr 15, 2013	46.36	46.74	45.84	45.91
3824	NASDAQ	VRSN	Fri, Apr 12, 2013	46.43	46.82	45.92	46.73
3823	NASDAQ	VRSN	Thu, Apr 11, 2013	46.42	47.08	46.30	46.50
3822	NASDAQ	VRSN	Wed, Apr 10, 2013	45.70	46.48	45.67	46.41
3821	NASDAQ	VRSN	Tue, Apr 9, 2013	46.39	46.49	45.23	45.50
3820	NASDAQ	VRSN	Mon, Apr 8, 2013	45.89	46.41	45.57	46.15
3819	NASDAQ	VRSN	Fri, Apr 5, 2013	46.12	46.46	45.65	45.95
3818	NASDAQ	VRSN	Thu, Apr 4, 2013	46.57	46.80	46.27	46.64
3817	NASDAQ	VRSN	Wed, Apr 3, 2013	46.82	47.00	46.43	46.46
3816	NASDAQ	VRSN	Tue, Apr 2, 2013	47.36	47.65	46.79	46.90
3815	NASDAQ	VRSN	Mon, Apr 1, 2013	47.24	47.73	47.15	47.29
3814	NASDAQ	VRSN	Thu, Mar 28, 2013	47.02	47.50	46.89	47.27
3813	NASDAQ	VRSN	Wed, Mar 27, 2013	46.46	47.20	46.16	47.12
3812	NASDAQ	VRSN	Tue, Mar 26, 2013	46.43	46.90	46.25	46.77
3811	NASDAQ	VRSN	Mon, Mar 25, 2013	46.46	46.57	45.97	46.32
3810	NASDAQ	VRSN	Fri, Mar 22, 2013	45.82	46.92	45.70	46.36
3809	NASDAQ	VRSN	Thu, Mar 21, 2013	45.57	45.93	45.46	45.62
3808	NASDAQ	VRSN	Wed, Mar 20, 2013	45.52	46.26	45.49	45.98
3807	NASDAQ	VRSN	Tue, Mar 19, 2013	45.41	45.90	44.95	45.34
3806	NASDAQ	VRSN	Mon, Mar 18, 2013	45.50	45.52	45.09	45.23
3805	NASDAQ	VRSN	Fri, Mar 15, 2013	45.56	45.88	45.41	45.65
3804	NASDAQ	VRSN	Thu, Mar 14, 2013	46.33	46.49	45.72	45.76
3803	NASDAQ	VRSN	Wed, Mar 13, 2013	46.58	46.75	46.23	46.30
3802	NASDAQ	VRSN	Tue, Mar 12, 2013	46.79	46.91	46.08	46.41
3801	NASDAQ	VRSN	Mon, Mar 11, 2013	46.74	47.18	46.48	46.85
3800	NASDAQ	VRSN	Fri, Mar 8, 2013	46.69	46.99	46.02	46.78
3799	NASDAQ	VRSN	Thu, Mar 7, 2013	46.77	46.90	45.98	46.41
3798	NASDAQ	VRSN	Wed, Mar 6, 2013	46.79	47.41	46.48	46.63
3797	NASDAQ	VRSN	Tue, Mar 5, 2013	46.52	46.69	46.04	46.58
3796	NASDAQ	VRSN	Mon, Mar 4, 2013	46.11	46.55	45.76	46.41
3795	NASDAQ	VRSN	Fri, Mar 1, 2013	45.97	46.37	45.55	46.17
3794	NASDAQ	VRSN	Thu, Feb 28, 2013	45.35	46.11	45.19	45.81
3793	NASDAQ	VRSN	Wed, Feb 27, 2013	43.96	45.72	43.94	45.32
3792	NASDAQ	VRSN	Tue, Feb 26, 2013	45.08	45.38	44.58	44.78
3791	NASDAQ	VRSN	Mon, Feb 25, 2013	45.84	46.06	44.87	44.88
3790	NASDAQ	VRSN	Fri, Feb 22, 2013	45.72	46.10	45.51	45.80
3789	NASDAQ	VRSN	Thu, Feb 21, 2013	45.64	45.82	44.99	45.30
3788	NASDAQ	VRSN	Wed, Feb 20, 2013	46.18	46.58	45.48	45.62
3787	NASDAQ	VRSN	Tue, Feb 19, 2013	46.14	46.42	45.91	46.22
3786	NASDAQ	VRSN	Fri, Feb 15, 2013	45.85	46.70	45.84	46.14
3785	NASDAQ	VRSN	Thu, Feb 14, 2013	45.56	45.81	45.38	45.67
3784	NASDAQ	VRSN	Wed, Feb 13, 2013	45.59	45.86	45.48	45.58
3783	NASDAQ	VRSN	Tue, Feb 12, 2013	45.72	45.91	45.27	45.53
3782	NASDAQ	VRSN	Mon, Feb 11, 2013	45.33	45.82	45.06	45.66
3781	NASDAQ	VRSN	Fri, Feb 8, 2013	45.09	45.55	44.99	45.39
3780	NASDAQ	VRSN	Thu, Feb 7, 2013	44.87	45.14	44.61	44.98
3779	NASDAQ	VRSN	Wed, Feb 6, 2013	44.89	45.60	44.79	44.93
3778	NASDAQ	VRSN	Tue, Feb 5, 2013	44.77	45.33	44.64	45.09
3777	NASDAQ	VRSN	Mon, Feb 4, 2013	44.10	44.83	44.01	44.61
3776	NASDAQ	VRSN	Fri, Feb 1, 2013	43.60	44.56	43.04	44.34
3775	NASDAQ	VRSN	Thu, Jan 31, 2013	43.23	43.62	42.90	43.41
3774	NASDAQ	VRSN	Wed, Jan 30, 2013	43.00	43.48	42.51	43.17
3773	NASDAQ	VRSN	Tue, Jan 29, 2013	42.88	43.24	42.34	42.80
3772	NASDAQ	VRSN	Mon, Jan 28, 2013	42.83	43.28	42.62	42.88
3771	NASDAQ	VRSN	Fri, Jan 25, 2013	40.98	43.37	40.63	42.96
3770	NASDAQ	VRSN	Thu, Jan 24, 2013	39.56	40.33	39.53	39.99
3769	NASDAQ	VRSN	Wed, Jan 23, 2013	39.75	40.04	39.64	39.87
3768	NASDAQ	VRSN	Tue, Jan 22, 2013	39.39	39.70	39.07	39.70
3767	NASDAQ	VRSN	Fri, Jan 18, 2013	39.47	39.75	39.30	39.55
3766	NASDAQ	VRSN	Thu, Jan 17, 2013	39.29	39.86	39.25	39.41
3765	NASDAQ	VRSN	Wed, Jan 16, 2013	39.30	39.38	38.76	39.25
3764	NASDAQ	VRSN	Tue, Jan 15, 2013	38.16	39.36	38.02	39.36
3763	NASDAQ	VRSN	Mon, Jan 14, 2013	38.02	38.63	37.57	38.38
3762	NASDAQ	VRSN	Fri, Jan 11, 2013	38.70	38.80	37.55	38.00
3761	NASDAQ	VRSN	Thu, Jan 10, 2013	39.82	39.90	38.80	38.87
3760	NASDAQ	VRSN	Wed, Jan 9, 2013	39.95	40.06	39.48	39.56
3759	NASDAQ	VRSN	Tue, Jan 8, 2013	39.94	40.00	39.45	39.89
3758	NASDAQ	VRSN	Mon, Jan 7, 2013	39.88	40.10	39.59	40.06
3757	NASDAQ	VRSN	Fri, Jan 4, 2013	39.94	40.08	39.44	40.04
3756	NASDAQ	VRSN	Thu, Jan 3, 2013	39.81	40.17	39.60	40.03
3755	NASDAQ	VRSN	Wed, Jan 2, 2013	39.35	39.87	39.20	39.85
3754	NASDAQ	VRSN	Mon, Dec 31, 2012	38.01	39.02	37.87	38.82
3753	NASDAQ	VRSN	Fri, Dec 28, 2012	37.88	38.49	37.53	38.00
3752	NASDAQ	VRSN	Thu, Dec 27, 2012	37.76	38.25	37.53	38.12
3751	NASDAQ	VRSN	Wed, Dec 26, 2012	37.96	38.39	37.66	37.80
3750	NASDAQ	VRSN	Mon, Dec 24, 2012	37.77	38.17	37.49	38.02
3749	NASDAQ	VRSN	Fri, Dec 21, 2012	37.60	38.09	36.46	38.04
3748	NASDAQ	VRSN	Thu, Dec 20, 2012	38.42	38.76	37.47	37.89
3747	NASDAQ	VRSN	Wed, Dec 19, 2012	37.50	38.53	37.27	38.30
3746	NASDAQ	VRSN	Tue, Dec 18, 2012	36.25	37.27	36.25	36.93
3745	NASDAQ	VRSN	Mon, Dec 17, 2012	36.05	36.54	35.88	36.24
3744	NASDAQ	VRSN	Fri, Dec 14, 2012	35.93	36.76	35.81	35.90
3743	NASDAQ	VRSN	Thu, Dec 13, 2012	36.78	37.11	35.66	35.88
3742	NASDAQ	VRSN	Wed, Dec 12, 2012	37.13	37.36	36.60	36.80
3741	NASDAQ	VRSN	Tue, Dec 11, 2012	37.15	37.62	36.26	36.94
3740	NASDAQ	VRSN	Mon, Dec 10, 2012	36.26	37.25	35.98	36.99
3739	NASDAQ	VRSN	Fri, Dec 7, 2012	36.78	36.78	35.84	36.28
3738	NASDAQ	VRSN	Thu, Dec 6, 2012	35.96	36.98	35.76	36.56
3737	NASDAQ	VRSN	Wed, Dec 5, 2012	35.71	35.96	35.21	35.47
3736	NASDAQ	VRSN	Tue, Dec 4, 2012	35.96	36.24	35.32	35.60
3735	NASDAQ	VRSN	Mon, Dec 3, 2012	34.76	36.74	34.68	35.88
3734	NASDAQ	VRSN	Fri, Nov 30, 2012	33.25	34.75	32.81	34.15
3733	NASDAQ	VRSN	Thu, Nov 29, 2012	40.28	40.43	39.26	39.34
3732	NASDAQ	VRSN	Wed, Nov 28, 2012	39.49	40.94	39.18	40.05
3731	NASDAQ	VRSN	Tue, Nov 27, 2012	39.49	40.11	38.45	39.87
3730	NASDAQ	VRSN	Mon, Nov 26, 2012	40.16	40.31	39.43	39.69
3729	NASDAQ	VRSN	Fri, Nov 23, 2012	40.87	41.39	40.80	40.87
3728	NASDAQ	VRSN	Wed, Nov 21, 2012	40.62	41.60	40.53	40.87
3727	NASDAQ	VRSN	Tue, Nov 20, 2012	40.70	41.27	40.25	40.46
3726	NASDAQ	VRSN	Mon, Nov 19, 2012	41.24	41.44	40.58	40.61
3725	NASDAQ	VRSN	Fri, Nov 16, 2012	41.62	41.75	40.74	40.92
3724	NASDAQ	VRSN	Thu, Nov 15, 2012	41.82	42.37	41.35	41.61
3723	NASDAQ	VRSN	Wed, Nov 14, 2012	42.52	42.56	41.90	41.93
3722	NASDAQ	VRSN	Tue, Nov 13, 2012	42.68	43.49	42.29	42.29
3721	NASDAQ	VRSN	Mon, Nov 12, 2012	41.71	43.25	41.54	42.97
3720	NASDAQ	VRSN	Fri, Nov 9, 2012	41.61	42.37	41.05	41.48
3719	NASDAQ	VRSN	Thu, Nov 8, 2012	40.31	43.55	40.17	41.75
3718	NASDAQ	VRSN	Wed, Nov 7, 2012	40.06	40.57	39.81	40.42
3717	NASDAQ	VRSN	Tue, Nov 6, 2012	40.45	40.77	40.09	40.49
3716	NASDAQ	VRSN	Mon, Nov 5, 2012	39.75	40.47	39.01	40.14
3715	NASDAQ	VRSN	Fri, Nov 2, 2012	41.15	41.24	39.57	39.67
3714	NASDAQ	VRSN	Thu, Nov 1, 2012	37.22	43.14	36.83	41.15
3713	NASDAQ	VRSN	Wed, Oct 31, 2012	39.39	39.62	36.35	37.07
3712	NASDAQ	VRSN	Fri, Oct 26, 2012	37.97	40.33	37.26	39.39
3711	NASDAQ	VRSN	Thu, Oct 25, 2012	47.12	47.44	46.36	46.60
3710	NASDAQ	VRSN	Wed, Oct 24, 2012	47.69	47.69	46.67	46.69
3709	NASDAQ	VRSN	Tue, Oct 23, 2012	47.03	47.70	46.43	47.38
3708	NASDAQ	VRSN	Mon, Oct 22, 2012	47.23	47.42	47.03	47.31
3707	NASDAQ	VRSN	Fri, Oct 19, 2012	48.69	48.83	47.37	47.37
3706	NASDAQ	VRSN	Thu, Oct 18, 2012	48.90	49.07	48.30	48.70
3705	NASDAQ	VRSN	Wed, Oct 17, 2012	48.37	49.07	48.24	48.97
3704	NASDAQ	VRSN	Tue, Oct 16, 2012	48.30	48.77	48.11	48.60
3703	NASDAQ	VRSN	Mon, Oct 15, 2012	48.07	48.53	48.04	48.26
3702	NASDAQ	VRSN	Fri, Oct 12, 2012	47.83	48.18	47.79	48.03
3701	NASDAQ	VRSN	Thu, Oct 11, 2012	48.03	48.39	47.89	47.90
3700	NASDAQ	VRSN	Wed, Oct 10, 2012	47.67	48.05	47.53	47.68
3699	NASDAQ	VRSN	Tue, Oct 9, 2012	48.32	48.74	47.49	47.58
3698	NASDAQ	VRSN	Mon, Oct 8, 2012	49.06	49.06	48.23	48.39
3697	NASDAQ	VRSN	Fri, Oct 5, 2012	49.66	50.15	49.09	49.21
3696	NASDAQ	VRSN	Thu, Oct 4, 2012	49.40	50.12	48.75	49.50
3695	NASDAQ	VRSN	Wed, Oct 3, 2012	48.55	49.53	48.51	49.48
3694	NASDAQ	VRSN	Tue, Oct 2, 2012	49.00	49.00	48.47	48.52
3693	NASDAQ	VRSN	Mon, Oct 1, 2012	49.00	49.16	48.50	48.80
3692	NASDAQ	VRSN	Fri, Sep 28, 2012	48.28	48.84	48.00	48.69
3691	NASDAQ	VRSN	Thu, Sep 27, 2012	47.97	48.76	47.85	48.60
3690	NASDAQ	VRSN	Wed, Sep 26, 2012	47.65	47.87	47.26	47.80
3689	NASDAQ	VRSN	Tue, Sep 25, 2012	47.57	48.05	47.27	47.82
3688	NASDAQ	VRSN	Mon, Sep 24, 2012	47.38	47.69	47.22	47.38
3687	NASDAQ	VRSN	Fri, Sep 21, 2012	47.37	48.01	47.37	47.60
3686	NASDAQ	VRSN	Thu, Sep 20, 2012	47.20	47.38	46.97	47.29
3685	NASDAQ	VRSN	Wed, Sep 19, 2012	47.02	47.39	46.82	47.25
3684	NASDAQ	VRSN	Tue, Sep 18, 2012	47.04	47.11	46.74	46.84
3683	NASDAQ	VRSN	Mon, Sep 17, 2012	47.66	47.78	46.84	47.00
3682	NASDAQ	VRSN	Fri, Sep 14, 2012	48.09	48.23	47.49	47.78
3681	NASDAQ	VRSN	Thu, Sep 13, 2012	47.55	48.55	47.30	48.01
3680	NASDAQ	VRSN	Wed, Sep 12, 2012	47.49	47.77	47.10	47.42
3679	NASDAQ	VRSN	Tue, Sep 11, 2012	47.87	48.63	47.13	47.25
3678	NASDAQ	VRSN	Mon, Sep 10, 2012	48.74	48.88	47.84	47.90
3677	NASDAQ	VRSN	Fri, Sep 7, 2012	49.13	49.32	48.85	48.93
3676	NASDAQ	VRSN	Thu, Sep 6, 2012	48.55	49.40	48.55	49.01
3675	NASDAQ	VRSN	Wed, Sep 5, 2012	47.95	48.29	47.69	48.29
3674	NASDAQ	VRSN	Tue, Sep 4, 2012	47.70	48.25	47.69	48.10
3673	NASDAQ	VRSN	Fri, Aug 31, 2012	47.50	47.89	46.92	47.68
3672	NASDAQ	VRSN	Thu, Aug 30, 2012	47.22	47.50	46.90	47.20
3671	NASDAQ	VRSN	Wed, Aug 29, 2012	47.35	47.49	46.95	47.43
3670	NASDAQ	VRSN	Tue, Aug 28, 2012	47.40	47.51	46.57	47.26
3669	NASDAQ	VRSN	Mon, Aug 27, 2012	47.71	47.82	47.04	47.22
3668	NASDAQ	VRSN	Fri, Aug 24, 2012	47.40	47.61	47.06	47.50
3667	NASDAQ	VRSN	Thu, Aug 23, 2012	47.78	48.04	47.41	47.54
3666	NASDAQ	VRSN	Wed, Aug 22, 2012	47.48	48.00	47.39	47.85
3665	NASDAQ	VRSN	Tue, Aug 21, 2012	47.75	48.08	47.42	47.49
3664	NASDAQ	VRSN	Mon, Aug 20, 2012	48.16	48.34	47.53	47.73
3663	NASDAQ	VRSN	Fri, Aug 17, 2012	47.91	48.48	47.59	48.16
3662	NASDAQ	VRSN	Thu, Aug 16, 2012	47.79	48.03	47.56	47.76
3661	NASDAQ	VRSN	Wed, Aug 15, 2012	46.73	47.76	46.52	47.69
3660	NASDAQ	VRSN	Tue, Aug 14, 2012	47.56	47.67	46.87	46.97
3659	NASDAQ	VRSN	Mon, Aug 13, 2012	46.65	47.78	46.60	47.49
3658	NASDAQ	VRSN	Fri, Aug 10, 2012	45.54	46.82	45.32	46.76
3657	NASDAQ	VRSN	Thu, Aug 9, 2012	46.35	46.77	46.29	46.60
3656	NASDAQ	VRSN	Wed, Aug 8, 2012	45.83	46.58	45.79	46.50
3655	NASDAQ	VRSN	Tue, Aug 7, 2012	45.98	46.16	45.75	45.84
3654	NASDAQ	VRSN	Mon, Aug 6, 2012	45.83	46.15	45.73	45.87
3653	NASDAQ	VRSN	Fri, Aug 3, 2012	45.74	46.04	45.49	45.65
3652	NASDAQ	VRSN	Thu, Aug 2, 2012	44.62	45.20	44.30	45.11
3651	NASDAQ	VRSN	Wed, Aug 1, 2012	44.69	45.55	44.29	45.00
3650	NASDAQ	VRSN	Tue, Jul 31, 2012	45.18	45.29	44.25	44.42
3649	NASDAQ	VRSN	Mon, Jul 30, 2012	45.52	46.13	45.30	45.51
3648	NASDAQ	VRSN	Fri, Jul 27, 2012	42.94	45.91	42.34	45.42
3647	NASDAQ	VRSN	Thu, Jul 26, 2012	42.15	43.07	42.01	42.63
3646	NASDAQ	VRSN	Wed, Jul 25, 2012	41.83	42.16	41.34	41.44
3645	NASDAQ	VRSN	Tue, Jul 24, 2012	42.07	42.11	41.28	41.78
3644	NASDAQ	VRSN	Mon, Jul 23, 2012	42.08	42.28	40.99	42.14
3643	NASDAQ	VRSN	Fri, Jul 20, 2012	43.99	43.99	43.14	43.19
3642	NASDAQ	VRSN	Thu, Jul 19, 2012	43.92	44.20	43.83	44.00
3641	NASDAQ	VRSN	Wed, Jul 18, 2012	43.36	44.13	43.36	43.81
3640	NASDAQ	VRSN	Tue, Jul 17, 2012	43.37	43.64	42.89	43.56
3639	NASDAQ	VRSN	Mon, Jul 16, 2012	42.95	43.65	42.82	43.25
3638	NASDAQ	VRSN	Fri, Jul 13, 2012	42.54	43.26	42.54	43.17
3637	NASDAQ	VRSN	Thu, Jul 12, 2012	42.60	42.80	41.85	42.53
3636	NASDAQ	VRSN	Wed, Jul 11, 2012	43.23	43.39	42.75	42.94
3635	NASDAQ	VRSN	Tue, Jul 10, 2012	43.86	44.04	42.87	43.08
3634	NASDAQ	VRSN	Mon, Jul 9, 2012	43.82	43.95	43.14	43.43
3633	NASDAQ	VRSN	Fri, Jul 6, 2012	44.66	44.81	43.47	43.81
3632	NASDAQ	VRSN	Thu, Jul 5, 2012	44.22	45.10	44.12	44.99
3631	NASDAQ	VRSN	Tue, Jul 3, 2012	43.44	44.35	43.34	44.29
3630	NASDAQ	VRSN	Mon, Jul 2, 2012	43.29	43.87	43.09	43.38
3629	NASDAQ	VRSN	Fri, Jun 29, 2012	43.13	43.65	42.74	43.57
3628	NASDAQ	VRSN	Thu, Jun 28, 2012	43.48	43.53	42.13	42.52
3627	NASDAQ	VRSN	Wed, Jun 27, 2012	43.90	43.98	43.22	43.62
3626	NASDAQ	VRSN	Tue, Jun 26, 2012	42.84	43.91	42.84	43.76
3625	NASDAQ	VRSN	Mon, Jun 25, 2012	42.91	43.08	42.21	42.62
3624	NASDAQ	VRSN	Fri, Jun 22, 2012	42.83	43.43	42.74	43.21
3623	NASDAQ	VRSN	Thu, Jun 21, 2012	43.67	43.84	42.69	42.82
3622	NASDAQ	VRSN	Wed, Jun 20, 2012	43.43	43.81	43.23	43.55
3621	NASDAQ	VRSN	Tue, Jun 19, 2012	43.75	44.00	43.23	43.44
3620	NASDAQ	VRSN	Mon, Jun 18, 2012	42.22	43.91	42.13	43.58
3619	NASDAQ	VRSN	Fri, Jun 15, 2012	42.18	42.62	42.04	42.33
3618	NASDAQ	VRSN	Thu, Jun 14, 2012	41.22	42.27	40.95	42.01
3617	NASDAQ	VRSN	Wed, Jun 13, 2012	40.16	41.48	40.02	41.16
3616	NASDAQ	VRSN	Tue, Jun 12, 2012	39.60	40.36	39.32	40.30
3615	NASDAQ	VRSN	Mon, Jun 11, 2012	39.98	40.15	39.49	39.60
3614	NASDAQ	VRSN	Fri, Jun 8, 2012	39.38	39.91	39.14	39.81
3613	NASDAQ	VRSN	Thu, Jun 7, 2012	39.45	39.71	39.32	39.40
3612	NASDAQ	VRSN	Wed, Jun 6, 2012	38.66	39.19	38.52	38.99
3611	NASDAQ	VRSN	Tue, Jun 5, 2012	37.58	38.38	37.43	38.33
3610	NASDAQ	VRSN	Mon, Jun 4, 2012	37.79	38.13	37.57	37.77
3609	NASDAQ	VRSN	Fri, Jun 1, 2012	37.77	37.89	37.48	37.73
3608	NASDAQ	VRSN	Thu, May 31, 2012	38.63	38.71	37.61	38.23
3607	NASDAQ	VRSN	Wed, May 30, 2012	39.67	39.70	38.44	38.62
3606	NASDAQ	VRSN	Tue, May 29, 2012	40.01	40.07	39.55	39.92
3605	NASDAQ	VRSN	Fri, May 25, 2012	39.45	39.84	39.25	39.80
3604	NASDAQ	VRSN	Thu, May 24, 2012	39.93	39.95	38.89	39.24
3603	NASDAQ	VRSN	Wed, May 23, 2012	39.22	39.94	38.95	39.93
3602	NASDAQ	VRSN	Tue, May 22, 2012	39.63	39.73	39.16	39.42
3601	NASDAQ	VRSN	Mon, May 21, 2012	38.62	39.67	38.54	39.58
3600	NASDAQ	VRSN	Fri, May 18, 2012	39.60	39.68	38.48	38.62
3599	NASDAQ	VRSN	Thu, May 17, 2012	40.12	40.63	39.57	39.60
3598	NASDAQ	VRSN	Wed, May 16, 2012	40.02	40.45	39.93	40.14
3597	NASDAQ	VRSN	Tue, May 15, 2012	39.85	40.15	39.64	39.79
3596	NASDAQ	VRSN	Mon, May 14, 2012	40.00	40.20	39.68	39.76
3595	NASDAQ	VRSN	Fri, May 11, 2012	40.15	40.60	40.09	40.31
3594	NASDAQ	VRSN	Thu, May 10, 2012	40.64	40.94	40.08	40.16
3593	NASDAQ	VRSN	Wed, May 9, 2012	40.44	40.73	39.95	40.50
3592	NASDAQ	VRSN	Tue, May 8, 2012	40.54	40.96	40.20	40.69
3591	NASDAQ	VRSN	Mon, May 7, 2012	40.51	41.08	40.49	40.84
3590	NASDAQ	VRSN	Fri, May 4, 2012	41.01	41.16	40.57	40.72
3589	NASDAQ	VRSN	Thu, May 3, 2012	41.47	41.55	41.07	41.33
3588	NASDAQ	VRSN	Wed, May 2, 2012	41.20	41.52	41.06	41.39
3587	NASDAQ	VRSN	Tue, May 1, 2012	41.10	41.98	41.00	41.37
3586	NASDAQ	VRSN	Mon, Apr 30, 2012	41.66	41.69	41.02	41.11
3585	NASDAQ	VRSN	Fri, Apr 27, 2012	40.35	42.24	40.35	41.70
3584	NASDAQ	VRSN	Thu, Apr 26, 2012	41.77	42.33	41.56	42.03
3583	NASDAQ	VRSN	Wed, Apr 25, 2012	41.44	41.86	41.31	41.75
3582	NASDAQ	VRSN	Tue, Apr 24, 2012	42.26	42.35	41.24	41.26
3581	NASDAQ	VRSN	Mon, Apr 23, 2012	41.68	42.44	41.18	42.32
3580	NASDAQ	VRSN	Fri, Apr 20, 2012	41.86	42.26	41.69	41.97
3579	NASDAQ	VRSN	Thu, Apr 19, 2012	42.68	43.05	41.80	41.95
3578	NASDAQ	VRSN	Wed, Apr 18, 2012	41.68	42.88	41.51	42.71
3577	NASDAQ	VRSN	Tue, Apr 17, 2012	40.81	42.07	40.67	41.89
3576	NASDAQ	VRSN	Mon, Apr 16, 2012	40.93	40.99	40.00	40.58
3575	NASDAQ	VRSN	Fri, Apr 13, 2012	39.50	40.75	39.41	40.67
3574	NASDAQ	VRSN	Thu, Apr 12, 2012	39.65	39.81	39.35	39.69
3573	NASDAQ	VRSN	Wed, Apr 11, 2012	39.29	39.57	39.26	39.44
3572	NASDAQ	VRSN	Tue, Apr 10, 2012	38.93	39.07	38.75	39.00
3571	NASDAQ	VRSN	Mon, Apr 9, 2012	38.53	39.07	38.39	39.00
3570	NASDAQ	VRSN	Thu, Apr 5, 2012	38.51	38.98	38.39	38.94
3569	NASDAQ	VRSN	Wed, Apr 4, 2012	38.84	38.99	38.28	38.54
3568	NASDAQ	VRSN	Tue, Apr 3, 2012	38.83	39.17	38.70	39.00
3567	NASDAQ	VRSN	Mon, Apr 2, 2012	38.33	38.84	38.27	38.75
3566	NASDAQ	VRSN	Fri, Mar 30, 2012	38.73	38.86	38.30	38.35
3565	NASDAQ	VRSN	Thu, Mar 29, 2012	38.08	38.57	37.98	38.54
3564	NASDAQ	VRSN	Wed, Mar 28, 2012	38.40	38.45	38.05	38.22
3563	NASDAQ	VRSN	Tue, Mar 27, 2012	38.58	38.64	38.26	38.33
3562	NASDAQ	VRSN	Mon, Mar 26, 2012	38.43	38.69	38.38	38.45
3561	NASDAQ	VRSN	Fri, Mar 23, 2012	38.50	38.51	37.95	38.14
3560	NASDAQ	VRSN	Thu, Mar 22, 2012	37.88	38.60	37.85	38.47
3559	NASDAQ	VRSN	Wed, Mar 21, 2012	38.23	38.36	37.88	38.02
3558	NASDAQ	VRSN	Tue, Mar 20, 2012	38.33	38.42	38.12	38.19
3557	NASDAQ	VRSN	Mon, Mar 19, 2012	38.31	39.01	38.13	38.56
3556	NASDAQ	VRSN	Fri, Mar 16, 2012	37.87	38.49	37.87	38.47
3555	NASDAQ	VRSN	Thu, Mar 15, 2012	37.94	38.14	37.80	37.98
3554	NASDAQ	VRSN	Wed, Mar 14, 2012	38.14	38.31	37.83	37.96
3553	NASDAQ	VRSN	Tue, Mar 13, 2012	37.65	38.18	37.58	38.14
3552	NASDAQ	VRSN	Mon, Mar 12, 2012	36.97	37.58	36.89	37.41
3551	NASDAQ	VRSN	Fri, Mar 9, 2012	36.38	37.04	36.38	36.95
3550	NASDAQ	VRSN	Thu, Mar 8, 2012	36.24	36.61	36.05	36.48
3549	NASDAQ	VRSN	Wed, Mar 7, 2012	36.20	36.34	35.75	35.98
3548	NASDAQ	VRSN	Tue, Mar 6, 2012	36.56	36.73	35.99	36.20
3547	NASDAQ	VRSN	Mon, Mar 5, 2012	36.93	37.17	36.59	36.74
3546	NASDAQ	VRSN	Fri, Mar 2, 2012	36.91	37.08	36.80	37.00
3545	NASDAQ	VRSN	Thu, Mar 1, 2012	37.15	37.24	36.76	37.00
3544	NASDAQ	VRSN	Wed, Feb 29, 2012	37.39	37.39	36.84	36.95
3543	NASDAQ	VRSN	Tue, Feb 28, 2012	37.73	37.88	37.25	37.33
3542	NASDAQ	VRSN	Mon, Feb 27, 2012	37.39	37.81	37.28	37.58
3541	NASDAQ	VRSN	Fri, Feb 24, 2012	38.00	38.50	37.46	37.64
3540	NASDAQ	VRSN	Thu, Feb 23, 2012	37.29	38.00	37.20	37.97
3539	NASDAQ	VRSN	Wed, Feb 22, 2012	37.22	37.66	36.99	37.45
3538	NASDAQ	VRSN	Tue, Feb 21, 2012	37.14	37.50	36.99	37.32
3537	NASDAQ	VRSN	Fri, Feb 17, 2012	37.26	37.33	36.89	37.18
3536	NASDAQ	VRSN	Thu, Feb 16, 2012	36.96	37.29	36.88	37.20
3535	NASDAQ	VRSN	Wed, Feb 15, 2012	37.23	37.33	36.72	36.87
3534	NASDAQ	VRSN	Tue, Feb 14, 2012	36.86	37.28	36.83	37.20
3533	NASDAQ	VRSN	Mon, Feb 13, 2012	36.85	37.07	36.75	36.96
3532	NASDAQ	VRSN	Fri, Feb 10, 2012	36.53	36.84	36.38	36.61
3531	NASDAQ	VRSN	Thu, Feb 9, 2012	36.75	36.96	36.41	36.87
3530	NASDAQ	VRSN	Wed, Feb 8, 2012	36.48	36.63	36.08	36.52
3529	NASDAQ	VRSN	Tue, Feb 7, 2012	36.49	36.67	36.19	36.53
3528	NASDAQ	VRSN	Mon, Feb 6, 2012	36.85	36.92	36.30	36.60
3527	NASDAQ	VRSN	Fri, Feb 3, 2012	37.12	37.35	36.87	37.04
3526	NASDAQ	VRSN	Thu, Feb 2, 2012	37.42	37.43	36.60	36.83
3525	NASDAQ	VRSN	Wed, Feb 1, 2012	37.08	37.58	37.03	37.46
3524	NASDAQ	VRSN	Tue, Jan 31, 2012	37.06	37.20	36.92	37.04
3523	NASDAQ	VRSN	Mon, Jan 30, 2012	35.94	37.17	35.67	37.11
3522	NASDAQ	VRSN	Fri, Jan 27, 2012	36.87	37.10	35.38	36.32
3521	NASDAQ	VRSN	Thu, Jan 26, 2012	36.50	36.50	35.69	35.92
3520	NASDAQ	VRSN	Wed, Jan 25, 2012	36.46	36.58	35.80	36.41
3519	NASDAQ	VRSN	Tue, Jan 24, 2012	35.99	36.57	35.88	36.52
3518	NASDAQ	VRSN	Mon, Jan 23, 2012	35.98	36.24	35.81	36.10
3517	NASDAQ	VRSN	Fri, Jan 20, 2012	35.69	36.15	35.59	36.01
3516	NASDAQ	VRSN	Thu, Jan 19, 2012	35.96	36.16	35.73	35.75
3515	NASDAQ	VRSN	Wed, Jan 18, 2012	35.87	36.13	35.70	35.91
3514	NASDAQ	VRSN	Tue, Jan 17, 2012	35.92	36.23	35.72	35.80
3513	NASDAQ	VRSN	Fri, Jan 13, 2012	35.70	35.85	35.39	35.54
3512	NASDAQ	VRSN	Thu, Jan 12, 2012	35.63	35.91	35.57	35.81
3511	NASDAQ	VRSN	Wed, Jan 11, 2012	35.78	36.09	35.58	35.58
3510	NASDAQ	VRSN	Tue, Jan 10, 2012	35.42	35.81	35.15	35.72
3509	NASDAQ	VRSN	Mon, Jan 9, 2012	34.94	35.24	34.75	35.02
3508	NASDAQ	VRSN	Fri, Jan 6, 2012	35.57	35.75	35.30	35.40
3507	NASDAQ	VRSN	Thu, Jan 5, 2012	35.70	35.82	35.24	35.74
3506	NASDAQ	VRSN	Wed, Jan 4, 2012	35.74	35.87	35.43	35.82
3505	NASDAQ	VRSN	Tue, Jan 3, 2012	36.40	36.45	35.67	35.82
3504	NASDAQ	VRSN	Fri, Dec 30, 2011	35.68	36.01	35.62	35.72
3503	NASDAQ	VRSN	Thu, Dec 29, 2011	35.75	35.84	35.57	35.67
3502	NASDAQ	VRSN	Wed, Dec 28, 2011	36.23	36.23	35.61	35.66
3501	NASDAQ	VRSN	Tue, Dec 27, 2011	35.87	36.35	35.71	36.24
3500	NASDAQ	VRSN	Fri, Dec 23, 2011	36.03	36.08	35.69	35.85
3499	NASDAQ	VRSN	Thu, Dec 22, 2011	35.82	36.15	35.77	35.97
3498	NASDAQ	VRSN	Wed, Dec 21, 2011	35.68	36.17	35.32	35.68
3497	NASDAQ	VRSN	Tue, Dec 20, 2011	35.27	35.68	35.18	35.57
3496	NASDAQ	VRSN	Mon, Dec 19, 2011	34.85	35.17	34.60	34.80
3495	NASDAQ	VRSN	Fri, Dec 16, 2011	34.36	34.99	34.19	34.72
3494	NASDAQ	VRSN	Thu, Dec 15, 2011	33.58	34.19	33.20	34.10
3493	NASDAQ	VRSN	Wed, Dec 14, 2011	33.31	33.40	32.56	33.24
3492	NASDAQ	VRSN	Tue, Dec 13, 2011	33.95	34.24	33.26	33.37
3491	NASDAQ	VRSN	Mon, Dec 12, 2011	33.74	33.84	33.24	33.70
3490	NASDAQ	VRSN	Fri, Dec 9, 2011	33.46	34.20	33.21	33.94
3489	NASDAQ	VRSN	Thu, Dec 8, 2011	33.37	33.63	33.20	33.26
3488	NASDAQ	VRSN	Wed, Dec 7, 2011	33.58	33.67	33.09	33.36
3487	NASDAQ	VRSN	Tue, Dec 6, 2011	33.84	33.99	33.40	33.56
3486	NASDAQ	VRSN	Mon, Dec 5, 2011	34.16	34.33	33.62	33.70
3485	NASDAQ	VRSN	Fri, Dec 2, 2011	34.00	34.22	33.35	33.42
3484	NASDAQ	VRSN	Thu, Dec 1, 2011	33.50	34.00	33.46	33.87
3483	NASDAQ	VRSN	Wed, Nov 30, 2011	33.10	33.75	32.73	33.58
3482	NASDAQ	VRSN	Tue, Nov 29, 2011	32.47	32.66	32.02	32.36
3481	NASDAQ	VRSN	Mon, Nov 28, 2011	32.38	32.54	32.06	32.29
3480	NASDAQ	VRSN	Fri, Nov 25, 2011	31.35	31.82	31.35	31.48
3479	NASDAQ	VRSN	Wed, Nov 23, 2011	31.65	31.98	31.22	31.50
3478	NASDAQ	VRSN	Tue, Nov 22, 2011	31.78	32.28	31.48	31.94
3477	NASDAQ	VRSN	Mon, Nov 21, 2011	31.78	32.02	31.40	31.85
3476	NASDAQ	VRSN	Fri, Nov 18, 2011	32.31	32.36	31.71	32.31
3475	NASDAQ	VRSN	Thu, Nov 17, 2011	33.15	33.27	31.94	32.24
3474	NASDAQ	VRSN	Wed, Nov 16, 2011	33.18	33.49	32.92	33.20
3473	NASDAQ	VRSN	Tue, Nov 15, 2011	33.14	33.66	33.04	33.54
3472	NASDAQ	VRSN	Mon, Nov 14, 2011	33.20	33.57	32.97	33.11
3471	NASDAQ	VRSN	Fri, Nov 11, 2011	32.84	33.40	32.76	33.23
3470	NASDAQ	VRSN	Thu, Nov 10, 2011	32.49	32.73	31.94	32.46
3469	NASDAQ	VRSN	Wed, Nov 9, 2011	33.11	33.33	32.02	32.10
3468	NASDAQ	VRSN	Tue, Nov 8, 2011	33.73	34.00	33.43	33.78
3467	NASDAQ	VRSN	Mon, Nov 7, 2011	32.99	33.37	32.52	33.34
3466	NASDAQ	VRSN	Fri, Nov 4, 2011	32.71	33.05	32.26	32.99
3465	NASDAQ	VRSN	Thu, Nov 3, 2011	32.07	33.16	31.88	33.02
3464	NASDAQ	VRSN	Wed, Nov 2, 2011	31.92	32.46	31.63	32.08
3463	NASDAQ	VRSN	Tue, Nov 1, 2011	31.32	32.13	31.23	31.62
3462	NASDAQ	VRSN	Mon, Oct 31, 2011	32.68	32.98	32.09	32.09
3461	NASDAQ	VRSN	Fri, Oct 28, 2011	32.58	34.92	32.27	32.85
3460	NASDAQ	VRSN	Thu, Oct 27, 2011	31.30	32.40	30.79	32.38
3459	NASDAQ	VRSN	Wed, Oct 26, 2011	31.12	31.22	29.96	30.44
3458	NASDAQ	VRSN	Tue, Oct 25, 2011	30.82	31.16	30.45	30.76
3457	NASDAQ	VRSN	Mon, Oct 24, 2011	31.01	31.36	30.85	30.91
3456	NASDAQ	VRSN	Fri, Oct 21, 2011	30.39	31.00	30.25	30.88
3455	NASDAQ	VRSN	Thu, Oct 20, 2011	30.00	30.13	29.44	30.04
3454	NASDAQ	VRSN	Wed, Oct 19, 2011	30.35	30.58	29.80	29.94
3453	NASDAQ	VRSN	Tue, Oct 18, 2011	30.10	30.55	29.37	30.43
3452	NASDAQ	VRSN	Mon, Oct 17, 2011	30.31	30.45	29.95	30.11
3451	NASDAQ	VRSN	Fri, Oct 14, 2011	30.56	30.78	29.88	30.48
3450	NASDAQ	VRSN	Thu, Oct 13, 2011	30.46	30.61	29.74	30.04
3449	NASDAQ	VRSN	Wed, Oct 12, 2011	31.14	31.32	30.47	30.51
3448	NASDAQ	VRSN	Tue, Oct 11, 2011	30.70	31.16	30.21	30.66
3447	NASDAQ	VRSN	Mon, Oct 10, 2011	30.21	30.73	30.11	30.71
3446	NASDAQ	VRSN	Fri, Oct 7, 2011	29.90	30.34	29.54	29.69
3445	NASDAQ	VRSN	Thu, Oct 6, 2011	29.72	29.92	29.39	29.81
3444	NASDAQ	VRSN	Wed, Oct 5, 2011	28.32	29.72	27.86	29.57
3443	NASDAQ	VRSN	Tue, Oct 4, 2011	27.15	28.25	27.00	28.22
3442	NASDAQ	VRSN	Mon, Oct 3, 2011	28.37	28.57	27.50	27.52
3441	NASDAQ	VRSN	Fri, Sep 30, 2011	28.57	29.21	28.33	28.61
3440	NASDAQ	VRSN	Thu, Sep 29, 2011	29.07	29.20	28.31	28.95
3439	NASDAQ	VRSN	Wed, Sep 28, 2011	29.52	29.58	28.51	28.58
3438	NASDAQ	VRSN	Tue, Sep 27, 2011	29.51	30.47	29.31	29.49
3437	NASDAQ	VRSN	Mon, Sep 26, 2011	28.53	29.14	27.51	29.10
3436	NASDAQ	VRSN	Fri, Sep 23, 2011	27.67	28.64	27.28	28.34
3435	NASDAQ	VRSN	Thu, Sep 22, 2011	27.64	28.02	27.00	27.79
3434	NASDAQ	VRSN	Wed, Sep 21, 2011	27.88	29.15	27.81	28.41
3433	NASDAQ	VRSN	Tue, Sep 20, 2011	29.25	29.46	28.42	28.44
3432	NASDAQ	VRSN	Mon, Sep 19, 2011	28.66	29.33	28.60	29.17
3431	NASDAQ	VRSN	Fri, Sep 16, 2011	29.23	29.48	28.87	29.00
3430	NASDAQ	VRSN	Thu, Sep 15, 2011	29.48	29.60	28.97	29.09
3429	NASDAQ	VRSN	Wed, Sep 14, 2011	29.62	29.70	28.89	29.11
3428	NASDAQ	VRSN	Tue, Sep 13, 2011	29.49	29.73	29.18	29.44
3427	NASDAQ	VRSN	Mon, Sep 12, 2011	28.76	29.46	28.34	29.35
3426	NASDAQ	VRSN	Fri, Sep 9, 2011	30.43	31.19	28.65	29.03
3425	NASDAQ	VRSN	Thu, Sep 8, 2011	34.23	34.88	33.62	33.91
3424	NASDAQ	VRSN	Wed, Sep 7, 2011	32.12	35.18	31.77	34.50
3423	NASDAQ	VRSN	Tue, Sep 6, 2011	29.20	33.15	29.14	32.06
3422	NASDAQ	VRSN	Fri, Sep 2, 2011	30.32	30.38	29.88	30.01
3421	NASDAQ	VRSN	Thu, Sep 1, 2011	31.09	31.57	30.66	30.79
3420	NASDAQ	VRSN	Wed, Aug 31, 2011	31.32	31.47	30.94	31.15
3419	NASDAQ	VRSN	Tue, Aug 30, 2011	30.78	31.35	30.64	31.09
3418	NASDAQ	VRSN	Mon, Aug 29, 2011	30.62	31.03	30.56	31.00
3417	NASDAQ	VRSN	Fri, Aug 26, 2011	29.76	30.68	29.44	30.42
3416	NASDAQ	VRSN	Thu, Aug 25, 2011	30.62	30.89	29.66	29.86
3415	NASDAQ	VRSN	Wed, Aug 24, 2011	30.37	30.65	30.15	30.49
3414	NASDAQ	VRSN	Tue, Aug 23, 2011	28.92	30.50	28.92	30.47
3413	NASDAQ	VRSN	Mon, Aug 22, 2011	29.18	29.40	28.65	28.85
3412	NASDAQ	VRSN	Fri, Aug 19, 2011	28.63	29.74	28.56	28.73
3411	NASDAQ	VRSN	Thu, Aug 18, 2011	29.70	29.89	28.66	28.91
3410	NASDAQ	VRSN	Wed, Aug 17, 2011	30.84	31.18	30.18	30.55
3409	NASDAQ	VRSN	Tue, Aug 16, 2011	31.33	31.35	30.40	30.79
3408	NASDAQ	VRSN	Mon, Aug 15, 2011	31.23	31.72	31.05	31.53
3407	NASDAQ	VRSN	Fri, Aug 12, 2011	30.09	31.20	30.05	31.03
3406	NASDAQ	VRSN	Thu, Aug 11, 2011	28.20	30.08	28.03	30.01
3405	NASDAQ	VRSN	Wed, Aug 10, 2011	28.59	29.00	28.05	28.10
3404	NASDAQ	VRSN	Tue, Aug 9, 2011	28.22	29.27	27.65	29.26
3403	NASDAQ	VRSN	Mon, Aug 8, 2011	28.12	28.55	27.66	27.97
3402	NASDAQ	VRSN	Fri, Aug 5, 2011	29.50	29.75	28.09	28.93
3401	NASDAQ	VRSN	Thu, Aug 4, 2011	30.03	30.03	29.26	29.27
3400	NASDAQ	VRSN	Wed, Aug 3, 2011	29.95	30.49	29.28	30.41
3399	NASDAQ	VRSN	Tue, Aug 2, 2011	30.44	30.94	29.98	29.99
3398	NASDAQ	VRSN	Mon, Aug 1, 2011	31.33	31.60	30.28	30.65
3397	NASDAQ	VRSN	Fri, Jul 29, 2011	31.63	31.97	31.05	31.21
3396	NASDAQ	VRSN	Thu, Jul 28, 2011	32.68	32.91	31.75	32.03
3395	NASDAQ	VRSN	Wed, Jul 27, 2011	33.55	33.68	32.62	32.71
3394	NASDAQ	VRSN	Tue, Jul 26, 2011	33.78	33.96	33.56	33.78
3393	NASDAQ	VRSN	Mon, Jul 25, 2011	33.61	33.83	33.45	33.69
3392	NASDAQ	VRSN	Fri, Jul 22, 2011	33.25	33.78	33.14	33.77
3391	NASDAQ	VRSN	Thu, Jul 21, 2011	33.40	33.77	33.12	33.17
3390	NASDAQ	VRSN	Wed, Jul 20, 2011	33.62	33.67	33.20	33.32
3389	NASDAQ	VRSN	Tue, Jul 19, 2011	33.50	33.91	33.37	33.72
3388	NASDAQ	VRSN	Mon, Jul 18, 2011	33.45	33.57	32.75	33.24
3387	NASDAQ	VRSN	Fri, Jul 15, 2011	33.20	33.74	33.13	33.66
3386	NASDAQ	VRSN	Thu, Jul 14, 2011	33.56	33.73	32.73	32.79
3385	NASDAQ	VRSN	Wed, Jul 13, 2011	33.69	33.92	33.33	33.40
3384	NASDAQ	VRSN	Tue, Jul 12, 2011	33.74	34.02	33.51	33.56
3383	NASDAQ	VRSN	Mon, Jul 11, 2011	34.11	34.34	33.70	33.82
3382	NASDAQ	VRSN	Fri, Jul 8, 2011	34.28	34.49	34.06	34.42
3381	NASDAQ	VRSN	Thu, Jul 7, 2011	34.61	34.80	34.42	34.62
3380	NASDAQ	VRSN	Wed, Jul 6, 2011	34.25	34.61	34.15	34.45
3379	NASDAQ	VRSN	Tue, Jul 5, 2011	33.76	34.30	33.76	34.24
3378	NASDAQ	VRSN	Fri, Jul 1, 2011	33.37	34.07	33.31	33.88
3377	NASDAQ	VRSN	Thu, Jun 30, 2011	33.58	33.77	33.44	33.46
3376	NASDAQ	VRSN	Wed, Jun 29, 2011	32.90	34.20	32.79	33.57
3375	NASDAQ	VRSN	Tue, Jun 28, 2011	32.78	32.96	32.66	32.75
3374	NASDAQ	VRSN	Mon, Jun 27, 2011	32.69	32.94	32.62	32.75
3373	NASDAQ	VRSN	Fri, Jun 24, 2011	33.02	33.43	32.73	32.74
3372	NASDAQ	VRSN	Thu, Jun 23, 2011	32.73	33.09	32.43	33.07
3371	NASDAQ	VRSN	Wed, Jun 22, 2011	33.02	33.63	33.02	33.14
3370	NASDAQ	VRSN	Tue, Jun 21, 2011	32.78	33.65	32.58	33.27
3369	NASDAQ	VRSN	Mon, Jun 20, 2011	32.68	32.92	32.47	32.60
3368	NASDAQ	VRSN	Fri, Jun 17, 2011	33.10	33.13	32.53	32.72
3367	NASDAQ	VRSN	Thu, Jun 16, 2011	32.97	33.21	32.52	32.77
3366	NASDAQ	VRSN	Wed, Jun 15, 2011	33.18	33.43	32.93	32.98
3365	NASDAQ	VRSN	Tue, Jun 14, 2011	33.47	33.74	33.35	33.46
3364	NASDAQ	VRSN	Mon, Jun 13, 2011	33.63	33.70	32.97	33.27
3363	NASDAQ	VRSN	Fri, Jun 10, 2011	33.98	34.16	33.62	33.70
3362	NASDAQ	VRSN	Thu, Jun 9, 2011	34.15	34.27	33.79	34.02
3361	NASDAQ	VRSN	Wed, Jun 8, 2011	34.26	34.34	33.98	34.12
3360	NASDAQ	VRSN	Tue, Jun 7, 2011	34.23	34.46	33.89	34.21
3359	NASDAQ	VRSN	Mon, Jun 6, 2011	34.74	34.95	34.21	34.29
3358	NASDAQ	VRSN	Fri, Jun 3, 2011	34.64	35.14	34.55	34.91
3357	NASDAQ	VRSN	Thu, Jun 2, 2011	34.60	35.15	34.58	35.05
3356	NASDAQ	VRSN	Wed, Jun 1, 2011	35.01	35.01	34.41	34.52
3355	NASDAQ	VRSN	Tue, May 31, 2011	35.73	35.88	34.42	35.02
3354	NASDAQ	VRSN	Fri, May 27, 2011	36.35	36.62	35.32	35.37
3353	NASDAQ	VRSN	Thu, May 26, 2011	36.10	36.53	36.05	36.34
3352	NASDAQ	VRSN	Wed, May 25, 2011	36.12	36.38	35.91	36.22
3351	NASDAQ	VRSN	Tue, May 24, 2011	36.76	36.81	36.17	36.27
3350	NASDAQ	VRSN	Mon, May 23, 2011	36.78	36.96	36.41	36.68
3349	NASDAQ	VRSN	Fri, May 20, 2011	37.24	37.49	37.09	37.27
3348	NASDAQ	VRSN	Thu, May 19, 2011	37.30	37.73	37.12	37.26
3347	NASDAQ	VRSN	Wed, May 18, 2011	36.01	37.37	35.76	37.29
3346	NASDAQ	VRSN	Tue, May 17, 2011	35.58	35.91	35.26	35.80
3345	NASDAQ	VRSN	Mon, May 16, 2011	36.35	36.50	35.55	35.70
3344	NASDAQ	VRSN	Fri, May 13, 2011	36.72	36.84	36.37	36.53
3343	NASDAQ	VRSN	Thu, May 12, 2011	37.13	37.49	36.24	36.68
3342	NASDAQ	VRSN	Wed, May 11, 2011	35.63	35.99	35.30	35.56
3341	NASDAQ	VRSN	Tue, May 10, 2011	35.63	35.89	35.42	35.78
3340	NASDAQ	VRSN	Mon, May 9, 2011	35.40	35.91	35.34	35.60
3339	NASDAQ	VRSN	Fri, May 6, 2011	34.92	35.67	34.64	35.57
3338	NASDAQ	VRSN	Thu, May 5, 2011	33.35	34.80	33.35	34.64
3337	NASDAQ	VRSN	Wed, May 4, 2011	36.60	36.81	36.18	36.21
3336	NASDAQ	VRSN	Tue, May 3, 2011	37.15	37.32	36.13	36.56
3335	NASDAQ	VRSN	Mon, May 2, 2011	37.49	37.49	36.96	37.14
3334	NASDAQ	VRSN	Fri, Apr 29, 2011	37.30	37.39	36.68	36.98
3333	NASDAQ	VRSN	Thu, Apr 28, 2011	37.21	37.39	36.83	37.24
3332	NASDAQ	VRSN	Wed, Apr 27, 2011	37.05	37.25	36.72	37.19
3331	NASDAQ	VRSN	Tue, Apr 26, 2011	37.27	37.45	36.85	37.03
3330	NASDAQ	VRSN	Mon, Apr 25, 2011	37.30	37.43	37.10	37.15
3329	NASDAQ	VRSN	Thu, Apr 21, 2011	37.43	37.49	37.05	37.30
3328	NASDAQ	VRSN	Wed, Apr 20, 2011	37.00	37.48	36.98	37.30
3327	NASDAQ	VRSN	Tue, Apr 19, 2011	36.56	36.71	36.30	36.48
3326	NASDAQ	VRSN	Mon, Apr 18, 2011	36.33	36.61	35.93	36.58
3325	NASDAQ	VRSN	Fri, Apr 15, 2011	37.01	37.01	36.41	36.74
3324	NASDAQ	VRSN	Thu, Apr 14, 2011	37.10	37.26	36.74	36.92
3323	NASDAQ	VRSN	Wed, Apr 13, 2011	37.20	37.50	36.95	37.38
3322	NASDAQ	VRSN	Tue, Apr 12, 2011	36.18	37.08	36.17	36.85
3321	NASDAQ	VRSN	Mon, Apr 11, 2011	36.45	36.60	35.91	36.09
3320	NASDAQ	VRSN	Fri, Apr 8, 2011	36.98	37.09	36.01	36.43
3319	NASDAQ	VRSN	Thu, Apr 7, 2011	36.85	37.23	36.50	36.92
3318	NASDAQ	VRSN	Wed, Apr 6, 2011	37.16	37.18	36.42	36.97
3317	NASDAQ	VRSN	Tue, Apr 5, 2011	36.73	37.11	36.56	36.98
3316	NASDAQ	VRSN	Mon, Apr 4, 2011	36.47	36.85	36.46	36.80
3315	NASDAQ	VRSN	Fri, Apr 1, 2011	36.32	36.74	36.13	36.48
3314	NASDAQ	VRSN	Thu, Mar 31, 2011	36.48	36.55	36.19	36.21
3313	NASDAQ	VRSN	Wed, Mar 30, 2011	36.69	36.84	36.43	36.45
3312	NASDAQ	VRSN	Tue, Mar 29, 2011	35.99	36.60	35.84	36.44
3311	NASDAQ	VRSN	Mon, Mar 28, 2011	36.22	36.47	36.06	36.07
3310	NASDAQ	VRSN	Fri, Mar 25, 2011	36.04	36.43	35.82	36.20
3309	NASDAQ	VRSN	Thu, Mar 24, 2011	35.56	35.94	35.33	35.84
3308	NASDAQ	VRSN	Wed, Mar 23, 2011	35.08	35.47	34.88	35.28
3307	NASDAQ	VRSN	Tue, Mar 22, 2011	35.46	35.66	35.19	35.24
3306	NASDAQ	VRSN	Mon, Mar 21, 2011	35.34	35.81	35.14	35.50
3305	NASDAQ	VRSN	Fri, Mar 18, 2011	35.35	35.57	34.84	35.00
3304	NASDAQ	VRSN	Thu, Mar 17, 2011	35.47	35.62	34.99	35.07
3303	NASDAQ	VRSN	Wed, Mar 16, 2011	35.41	35.74	34.62	34.91
3302	NASDAQ	VRSN	Tue, Mar 15, 2011	34.77	35.92	34.75	35.60
3301	NASDAQ	VRSN	Mon, Mar 14, 2011	35.71	36.05	35.62	35.63
3300	NASDAQ	VRSN	Fri, Mar 11, 2011	35.53	36.12	35.47	36.00
3299	NASDAQ	VRSN	Thu, Mar 10, 2011	35.73	35.88	35.36	35.66
3298	NASDAQ	VRSN	Wed, Mar 9, 2011	35.98	36.33	35.83	36.12
3297	NASDAQ	VRSN	Tue, Mar 8, 2011	35.65	36.43	35.48	36.28
3296	NASDAQ	VRSN	Mon, Mar 7, 2011	36.27	36.27	35.16	35.53
3295	NASDAQ	VRSN	Fri, Mar 4, 2011	35.87	36.23	35.83	36.13
3294	NASDAQ	VRSN	Thu, Mar 3, 2011	35.90	36.25	35.87	35.95
3293	NASDAQ	VRSN	Wed, Mar 2, 2011	34.99	35.86	34.94	35.64
3292	NASDAQ	VRSN	Tue, Mar 1, 2011	35.48	35.73	34.92	35.05
3291	NASDAQ	VRSN	Mon, Feb 28, 2011	35.98	36.02	35.05	35.29
3290	NASDAQ	VRSN	Fri, Feb 25, 2011	35.85	36.16	35.75	35.98
3289	NASDAQ	VRSN	Thu, Feb 24, 2011	35.10	35.78	35.00	35.63
3288	NASDAQ	VRSN	Wed, Feb 23, 2011	35.09	35.31	34.20	35.12
3287	NASDAQ	VRSN	Tue, Feb 22, 2011	36.41	36.46	35.05	35.10
3286	NASDAQ	VRSN	Fri, Feb 18, 2011	36.91	36.98	36.65	36.74
3285	NASDAQ	VRSN	Thu, Feb 17, 2011	36.96	37.08	36.71	36.89
3284	NASDAQ	VRSN	Wed, Feb 16, 2011	36.88	37.09	36.60	36.98
3283	NASDAQ	VRSN	Tue, Feb 15, 2011	36.46	36.92	36.46	36.60
3282	NASDAQ	VRSN	Mon, Feb 14, 2011	36.85	37.57	36.44	36.58
3281	NASDAQ	VRSN	Fri, Feb 11, 2011	36.19	36.73	35.61	36.71
3280	NASDAQ	VRSN	Thu, Feb 10, 2011	35.85	36.28	35.72	36.21
3279	NASDAQ	VRSN	Wed, Feb 9, 2011	35.42	36.08	35.42	36.06
3278	NASDAQ	VRSN	Tue, Feb 8, 2011	35.53	35.97	35.31	35.50
3277	NASDAQ	VRSN	Mon, Feb 7, 2011	35.25	35.67	35.03	35.53
3276	NASDAQ	VRSN	Fri, Feb 4, 2011	34.50	35.63	34.00	35.28
3275	NASDAQ	VRSN	Thu, Feb 3, 2011	34.03	34.49	33.93	34.45
3274	NASDAQ	VRSN	Wed, Feb 2, 2011	34.02	34.36	33.99	34.03
3273	NASDAQ	VRSN	Tue, Feb 1, 2011	33.67	34.37	33.67	34.15
3272	NASDAQ	VRSN	Mon, Jan 31, 2011	33.74	33.89	33.30	33.65
3271	NASDAQ	VRSN	Fri, Jan 28, 2011	32.65	34.26	32.62	33.75
3270	NASDAQ	VRSN	Thu, Jan 27, 2011	32.84	33.21	32.56	32.90
3269	NASDAQ	VRSN	Wed, Jan 26, 2011	32.52	33.14	32.49	32.96
3268	NASDAQ	VRSN	Tue, Jan 25, 2011	32.41	32.55	32.05	32.51
3267	NASDAQ	VRSN	Mon, Jan 24, 2011	32.15	32.73	31.97	32.71
3266	NASDAQ	VRSN	Fri, Jan 21, 2011	32.73	33.02	32.17	32.21
3265	NASDAQ	VRSN	Thu, Jan 20, 2011	32.38	32.83	32.33	32.69
3264	NASDAQ	VRSN	Wed, Jan 19, 2011	33.20	33.29	32.56	32.61
3263	NASDAQ	VRSN	Tue, Jan 18, 2011	33.14	33.53	33.08	33.27
3262	NASDAQ	VRSN	Fri, Jan 14, 2011	32.61	33.21	32.48	33.15
3261	NASDAQ	VRSN	Thu, Jan 13, 2011	32.44	32.69	32.44	32.57
3260	NASDAQ	VRSN	Wed, Jan 12, 2011	32.90	32.92	32.42	32.54
3259	NASDAQ	VRSN	Tue, Jan 11, 2011	33.20	33.20	32.66	32.77
3258	NASDAQ	VRSN	Mon, Jan 10, 2011	32.86	33.11	32.31	32.91
3257	NASDAQ	VRSN	Fri, Jan 7, 2011	33.85	33.88	33.04	33.34
3256	NASDAQ	VRSN	Thu, Jan 6, 2011	33.44	33.93	33.33	33.76
3255	NASDAQ	VRSN	Wed, Jan 5, 2011	33.09	33.53	32.97	33.49
3254	NASDAQ	VRSN	Tue, Jan 4, 2011	33.60	33.64	32.97	33.20
3253	NASDAQ	VRSN	Mon, Jan 3, 2011	32.99	33.47	32.93	33.41
3252	NASDAQ	VRSN	Fri, Dec 31, 2010	32.95	32.96	32.66	32.67
3251	NASDAQ	VRSN	Thu, Dec 30, 2010	32.95	33.00	32.67	32.92
3250	NASDAQ	VRSN	Wed, Dec 29, 2010	33.07	33.07	32.68	32.91
3249	NASDAQ	VRSN	Tue, Dec 28, 2010	33.23	33.33	32.85	32.94
3248	NASDAQ	VRSN	Mon, Dec 27, 2010	33.30	33.37	32.81	33.16
3247	NASDAQ	VRSN	Thu, Dec 23, 2010	33.53	33.57	33.33	33.37
3246	NASDAQ	VRSN	Wed, Dec 22, 2010	34.01	34.02	33.46	33.61
3245	NASDAQ	VRSN	Tue, Dec 21, 2010	34.32	34.33	33.75	33.92
3244	NASDAQ	VRSN	Mon, Dec 20, 2010	34.48	34.48	34.01	34.13
3243	NASDAQ	VRSN	Fri, Dec 17, 2010	33.98	34.54	33.95	34.28
3242	NASDAQ	VRSN	Thu, Dec 16, 2010	33.70	34.15	33.13	34.11
3241	NASDAQ	VRSN	Wed, Dec 15, 2010	35.49	37.18	35.32	37.01
3240	NASDAQ	VRSN	Tue, Dec 14, 2010	35.50	35.65	35.35	35.49
3239	NASDAQ	VRSN	Mon, Dec 13, 2010	36.25	36.26	35.33	35.43
3238	NASDAQ	VRSN	Fri, Dec 10, 2010	36.00	36.24	35.23	35.70
3237	NASDAQ	VRSN	Thu, Dec 9, 2010	35.33	35.37	34.81	35.03
3236	NASDAQ	VRSN	Wed, Dec 8, 2010	35.39	35.52	35.02	35.26
3235	NASDAQ	VRSN	Tue, Dec 7, 2010	35.34	35.38	34.98	35.26
3234	NASDAQ	VRSN	Mon, Dec 6, 2010	34.96	35.17	34.87	35.00
3233	NASDAQ	VRSN	Fri, Dec 3, 2010	35.26	35.30	34.77	34.94
3232	NASDAQ	VRSN	Thu, Dec 2, 2010	35.18	35.40	34.85	35.30
3231	NASDAQ	VRSN	Wed, Dec 1, 2010	34.77	35.16	34.72	35.04
3230	NASDAQ	VRSN	Tue, Nov 30, 2010	34.23	34.37	33.86	34.31
3229	NASDAQ	VRSN	Mon, Nov 29, 2010	34.99	35.11	34.00	34.61
3228	NASDAQ	VRSN	Fri, Nov 26, 2010	35.21	35.40	35.04	35.29
3227	NASDAQ	VRSN	Wed, Nov 24, 2010	34.74	35.68	34.74	35.50
3226	NASDAQ	VRSN	Tue, Nov 23, 2010	35.10	35.10	34.36	34.52
3225	NASDAQ	VRSN	Mon, Nov 22, 2010	34.75	35.42	34.66	35.42
3224	NASDAQ	VRSN	Fri, Nov 19, 2010	34.77	34.99	34.43	34.85
3223	NASDAQ	VRSN	Thu, Nov 18, 2010	34.70	35.16	34.61	34.84
3222	NASDAQ	VRSN	Wed, Nov 17, 2010	33.99	34.48	33.85	34.39
3221	NASDAQ	VRSN	Tue, Nov 16, 2010	33.80	34.17	33.75	34.09
3220	NASDAQ	VRSN	Mon, Nov 15, 2010	34.36	34.62	34.02	34.06
3219	NASDAQ	VRSN	Fri, Nov 12, 2010	34.34	34.59	33.93	34.21
3218	NASDAQ	VRSN	Thu, Nov 11, 2010	34.39	34.66	34.13	34.58
3217	NASDAQ	VRSN	Wed, Nov 10, 2010	34.90	35.00	34.02	34.60
3216	NASDAQ	VRSN	Tue, Nov 9, 2010	35.37	35.63	34.92	35.08
3215	NASDAQ	VRSN	Mon, Nov 8, 2010	34.90	35.54	34.90	35.38
3214	NASDAQ	VRSN	Fri, Nov 5, 2010	34.92	35.34	34.78	35.15
3213	NASDAQ	VRSN	Thu, Nov 4, 2010	34.79	35.28	34.69	35.27
3212	NASDAQ	VRSN	Wed, Nov 3, 2010	34.28	34.64	34.09	34.52
3211	NASDAQ	VRSN	Tue, Nov 2, 2010	34.72	34.79	34.25	34.34
3210	NASDAQ	VRSN	Mon, Nov 1, 2010	34.56	34.77	33.83	34.43
3209	NASDAQ	VRSN	Fri, Oct 29, 2010	32.89	35.50	31.75	34.75
3208	NASDAQ	VRSN	Thu, Oct 28, 2010	33.48	33.99	33.03	33.45
3207	NASDAQ	VRSN	Wed, Oct 27, 2010	33.03	33.43	33.00	33.27
3206	NASDAQ	VRSN	Tue, Oct 26, 2010	33.25	33.44	33.09	33.26
3205	NASDAQ	VRSN	Mon, Oct 25, 2010	32.98	33.60	32.95	33.35
3204	NASDAQ	VRSN	Fri, Oct 22, 2010	32.24	32.93	32.05	32.86
3203	NASDAQ	VRSN	Thu, Oct 21, 2010	32.37	32.43	31.82	32.19
3202	NASDAQ	VRSN	Wed, Oct 20, 2010	31.79	32.37	31.67	32.17
3201	NASDAQ	VRSN	Tue, Oct 19, 2010	31.75	32.00	31.40	31.68
3200	NASDAQ	VRSN	Mon, Oct 18, 2010	32.12	32.18	31.95	32.08
3199	NASDAQ	VRSN	Fri, Oct 15, 2010	32.18	32.39	31.84	32.16
3198	NASDAQ	VRSN	Thu, Oct 14, 2010	31.91	32.27	31.86	32.03
3197	NASDAQ	VRSN	Wed, Oct 13, 2010	32.13	32.50	32.09	32.18
3196	NASDAQ	VRSN	Tue, Oct 12, 2010	31.65	32.16	31.40	32.10
3195	NASDAQ	VRSN	Mon, Oct 11, 2010	31.95	32.06	31.68	31.75
3194	NASDAQ	VRSN	Fri, Oct 8, 2010	32.03	32.15	31.63	31.99
3193	NASDAQ	VRSN	Thu, Oct 7, 2010	31.99	32.17	31.76	31.98
3192	NASDAQ	VRSN	Wed, Oct 6, 2010	32.51	32.74	31.76	31.93
3191	NASDAQ	VRSN	Tue, Oct 5, 2010	32.08	32.76	32.02	32.57
3190	NASDAQ	VRSN	Mon, Oct 4, 2010	31.60	31.95	31.59	31.78
3189	NASDAQ	VRSN	Fri, Oct 1, 2010	31.90	31.96	31.48	31.71
3188	NASDAQ	VRSN	Thu, Sep 30, 2010	31.73	31.99	31.29	31.74
3187	NASDAQ	VRSN	Wed, Sep 29, 2010	31.35	31.68	31.27	31.61
3186	NASDAQ	VRSN	Tue, Sep 28, 2010	31.74	31.78	31.19	31.48
3185	NASDAQ	VRSN	Mon, Sep 27, 2010	31.52	31.75	31.48	31.57
3184	NASDAQ	VRSN	Fri, Sep 24, 2010	31.90	31.98	31.59	31.63
3183	NASDAQ	VRSN	Thu, Sep 23, 2010	31.67	32.02	31.37	31.43
3182	NASDAQ	VRSN	Wed, Sep 22, 2010	31.83	32.09	31.45	31.89
3181	NASDAQ	VRSN	Tue, Sep 21, 2010	32.15	32.17	31.68	31.85
3180	NASDAQ	VRSN	Mon, Sep 20, 2010	31.46	32.17	31.40	32.11
3179	NASDAQ	VRSN	Fri, Sep 17, 2010	31.46	31.50	31.02	31.45
3178	NASDAQ	VRSN	Thu, Sep 16, 2010	31.33	31.56	31.28	31.37
3177	NASDAQ	VRSN	Wed, Sep 15, 2010	31.25	31.49	31.08	31.37
3176	NASDAQ	VRSN	Tue, Sep 14, 2010	31.50	31.60	31.27	31.29
3175	NASDAQ	VRSN	Mon, Sep 13, 2010	31.00	31.57	30.81	31.57
3174	NASDAQ	VRSN	Fri, Sep 10, 2010	30.81	31.03	30.67	30.87
3173	NASDAQ	VRSN	Thu, Sep 9, 2010	30.68	30.88	30.53	30.65
3172	NASDAQ	VRSN	Wed, Sep 8, 2010	29.91	30.55	29.87	30.49
3171	NASDAQ	VRSN	Tue, Sep 7, 2010	29.97	30.21	29.70	29.76
3170	NASDAQ	VRSN	Fri, Sep 3, 2010	30.00	30.33	29.79	30.10
3169	NASDAQ	VRSN	Thu, Sep 2, 2010	29.75	29.89	29.51	29.74
3168	NASDAQ	VRSN	Wed, Sep 1, 2010	29.42	30.00	29.30	29.58
3167	NASDAQ	VRSN	Tue, Aug 31, 2010	28.84	29.22	28.53	29.09
3166	NASDAQ	VRSN	Mon, Aug 30, 2010	29.44	29.52	28.97	29.05
3165	NASDAQ	VRSN	Fri, Aug 27, 2010	29.13	29.58	28.83	29.54
3164	NASDAQ	VRSN	Thu, Aug 26, 2010	28.99	29.32	28.88	29.02
3163	NASDAQ	VRSN	Wed, Aug 25, 2010	28.22	29.01	28.15	28.83
3162	NASDAQ	VRSN	Tue, Aug 24, 2010	28.91	28.93	28.24	28.48
3161	NASDAQ	VRSN	Mon, Aug 23, 2010	29.41	29.67	29.00	29.10
3160	NASDAQ	VRSN	Fri, Aug 20, 2010	29.32	29.41	28.99	29.37
3159	NASDAQ	VRSN	Thu, Aug 19, 2010	29.01	29.70	28.99	29.35
3158	NASDAQ	VRSN	Wed, Aug 18, 2010	29.07	29.44	28.88	29.19
3157	NASDAQ	VRSN	Tue, Aug 17, 2010	29.19	29.46	29.07	29.24
3156	NASDAQ	VRSN	Mon, Aug 16, 2010	28.49	29.22	28.40	29.01
3155	NASDAQ	VRSN	Fri, Aug 13, 2010	28.53	29.79	28.40	28.53
3154	NASDAQ	VRSN	Thu, Aug 12, 2010	28.36	28.91	28.35	28.71
3153	NASDAQ	VRSN	Wed, Aug 11, 2010	29.15	29.39	28.59	28.78
3152	NASDAQ	VRSN	Tue, Aug 10, 2010	29.40	30.25	29.08	29.79
3151	NASDAQ	VRSN	Mon, Aug 9, 2010	29.45	29.74	29.27	29.63
3150	NASDAQ	VRSN	Fri, Aug 6, 2010	29.15	29.78	28.97	29.50
3149	NASDAQ	VRSN	Thu, Aug 5, 2010	29.41	29.73	29.13	29.51
3148	NASDAQ	VRSN	Wed, Aug 4, 2010	29.25	29.75	28.75	29.67
3147	NASDAQ	VRSN	Tue, Aug 3, 2010	28.32	29.42	28.11	29.22
3146	NASDAQ	VRSN	Mon, Aug 2, 2010	28.19	28.33	27.80	28.00
3145	NASDAQ	VRSN	Fri, Jul 30, 2010	28.20	28.59	28.09	28.15
3144	NASDAQ	VRSN	Thu, Jul 29, 2010	28.59	28.73	28.06	28.45
3143	NASDAQ	VRSN	Wed, Jul 28, 2010	28.76	28.98	28.26	28.43
3142	NASDAQ	VRSN	Tue, Jul 27, 2010	29.00	29.12	28.73	28.85
3141	NASDAQ	VRSN	Mon, Jul 26, 2010	28.91	29.11	28.59	28.95
3140	NASDAQ	VRSN	Fri, Jul 23, 2010	28.47	28.85	28.38	28.80
3139	NASDAQ	VRSN	Thu, Jul 22, 2010	28.34	28.67	28.27	28.59
3138	NASDAQ	VRSN	Wed, Jul 21, 2010	28.53	28.58	28.01	28.08
3137	NASDAQ	VRSN	Tue, Jul 20, 2010	27.83	28.53	27.66	28.46
3136	NASDAQ	VRSN	Mon, Jul 19, 2010	27.91	28.35	27.84	28.26
3135	NASDAQ	VRSN	Fri, Jul 16, 2010	28.74	28.74	27.82	27.90
3134	NASDAQ	VRSN	Thu, Jul 15, 2010	28.88	28.92	28.39	28.73
3133	NASDAQ	VRSN	Wed, Jul 14, 2010	28.34	28.94	28.26	28.92
3132	NASDAQ	VRSN	Tue, Jul 13, 2010	27.66	28.61	27.64	28.49
3131	NASDAQ	VRSN	Mon, Jul 12, 2010	27.11	27.50	27.00	27.29
3130	NASDAQ	VRSN	Fri, Jul 9, 2010	27.56	28.19	26.96	27.25
3129	NASDAQ	VRSN	Thu, Jul 8, 2010	27.50	28.42	27.38	27.99
3128	NASDAQ	VRSN	Wed, Jul 7, 2010	26.64	27.42	26.49	27.36
3127	NASDAQ	VRSN	Tue, Jul 6, 2010	26.44	26.51	25.73	25.94
3126	NASDAQ	VRSN	Fri, Jul 2, 2010	26.44	26.53	25.96	26.10
3125	NASDAQ	VRSN	Thu, Jul 1, 2010	26.53	26.80	25.93	26.29
3124	NASDAQ	VRSN	Wed, Jun 30, 2010	26.60	27.02	26.48	26.55
3123	NASDAQ	VRSN	Tue, Jun 29, 2010	27.56	27.65	26.47	26.70
3122	NASDAQ	VRSN	Mon, Jun 28, 2010	27.90	28.07	27.59	27.87
3121	NASDAQ	VRSN	Fri, Jun 25, 2010	27.88	28.00	27.65	27.73
3120	NASDAQ	VRSN	Thu, Jun 24, 2010	28.29	28.57	27.70	27.92
3119	NASDAQ	VRSN	Wed, Jun 23, 2010	28.26	28.78	28.26	28.46
3118	NASDAQ	VRSN	Tue, Jun 22, 2010	28.82	29.37	28.16	28.26
3117	NASDAQ	VRSN	Mon, Jun 21, 2010	29.62	29.79	28.91	29.02
3116	NASDAQ	VRSN	Fri, Jun 18, 2010	29.59	29.75	29.34	29.39
3115	NASDAQ	VRSN	Thu, Jun 17, 2010	29.44	29.54	29.19	29.52
3114	NASDAQ	VRSN	Wed, Jun 16, 2010	29.04	29.71	29.04	29.49
3113	NASDAQ	VRSN	Tue, Jun 15, 2010	28.95	29.30	28.84	29.25
3112	NASDAQ	VRSN	Mon, Jun 14, 2010	28.87	29.08	28.58	28.66
3111	NASDAQ	VRSN	Fri, Jun 11, 2010	28.31	28.77	28.31	28.74
3110	NASDAQ	VRSN	Thu, Jun 10, 2010	28.35	28.61	27.97	28.49
3109	NASDAQ	VRSN	Wed, Jun 9, 2010	27.75	28.74	27.74	27.96
3108	NASDAQ	VRSN	Tue, Jun 8, 2010	27.78	27.98	27.19	27.55
3107	NASDAQ	VRSN	Mon, Jun 7, 2010	28.42	28.64	27.55	27.66
3106	NASDAQ	VRSN	Fri, Jun 4, 2010	28.52	29.15	28.15	28.29
3105	NASDAQ	VRSN	Thu, Jun 3, 2010	27.87	29.48	27.75	28.89
3104	NASDAQ	VRSN	Wed, Jun 2, 2010	27.24	27.96	27.17	27.88
3103	NASDAQ	VRSN	Tue, Jun 1, 2010	27.75	28.00	27.18	27.21
3102	NASDAQ	VRSN	Fri, May 28, 2010	27.88	28.16	27.65	27.91
3101	NASDAQ	VRSN	Thu, May 27, 2010	27.18	27.83	27.08	27.80
3100	NASDAQ	VRSN	Wed, May 26, 2010	26.42	27.16	25.99	26.83
3099	NASDAQ	VRSN	Tue, May 25, 2010	26.33	26.40	25.88	26.32
3098	NASDAQ	VRSN	Mon, May 24, 2010	27.27	27.39	26.98	27.10
3097	NASDAQ	VRSN	Fri, May 21, 2010	27.08	27.75	26.93	27.35
3096	NASDAQ	VRSN	Thu, May 20, 2010	27.51	28.12	27.14	27.56
3095	NASDAQ	VRSN	Wed, May 19, 2010	27.82	29.23	27.68	27.99
3094	NASDAQ	VRSN	Tue, May 18, 2010	26.94	28.95	26.94	28.23
3093	NASDAQ	VRSN	Mon, May 17, 2010	26.82	27.16	26.42	26.84
3092	NASDAQ	VRSN	Fri, May 14, 2010	26.99	27.06	26.37	26.71
3091	NASDAQ	VRSN	Thu, May 13, 2010	27.04	27.69	26.58	27.13
3090	NASDAQ	VRSN	Wed, May 12, 2010	26.48	27.37	26.40	27.35
3089	NASDAQ	VRSN	Tue, May 11, 2010	26.21	27.00	26.02	26.52
3088	NASDAQ	VRSN	Mon, May 10, 2010	25.92	26.54	25.92	26.45
3087	NASDAQ	VRSN	Fri, May 7, 2010	26.18	26.39	24.72	24.95
3086	NASDAQ	VRSN	Thu, May 6, 2010	26.67	26.85	24.59	26.35
3085	NASDAQ	VRSN	Wed, May 5, 2010	26.75	27.10	26.52	26.76
3084	NASDAQ	VRSN	Tue, May 4, 2010	27.38	27.39	26.63	26.78
3083	NASDAQ	VRSN	Mon, May 3, 2010	27.30	27.85	27.12	27.71
3082	NASDAQ	VRSN	Fri, Apr 30, 2010	27.64	27.69	27.25	27.28
3081	NASDAQ	VRSN	Thu, Apr 29, 2010	26.63	28.00	26.58	27.51
3080	NASDAQ	VRSN	Wed, Apr 28, 2010	27.27	27.36	26.62	26.88
3079	NASDAQ	VRSN	Tue, Apr 27, 2010	27.40	27.69	27.06	27.11
3078	NASDAQ	VRSN	Mon, Apr 26, 2010	27.39	27.49	27.19	27.39
3077	NASDAQ	VRSN	Fri, Apr 23, 2010	27.48	27.49	27.07	27.43
3076	NASDAQ	VRSN	Thu, Apr 22, 2010	27.19	27.52	26.86	27.42
3075	NASDAQ	VRSN	Wed, Apr 21, 2010	27.19	27.43	27.04	27.39
3074	NASDAQ	VRSN	Tue, Apr 20, 2010	26.89	27.15	26.82	27.08
3073	NASDAQ	VRSN	Mon, Apr 19, 2010	26.67	26.92	26.43	26.84
3072	NASDAQ	VRSN	Fri, Apr 16, 2010	26.76	26.95	26.54	26.60
3071	NASDAQ	VRSN	Thu, Apr 15, 2010	26.71	27.00	26.60	26.85
3070	NASDAQ	VRSN	Wed, Apr 14, 2010	26.49	26.88	26.45	26.80
3069	NASDAQ	VRSN	Tue, Apr 13, 2010	26.55	26.64	26.25	26.52
3068	NASDAQ	VRSN	Mon, Apr 12, 2010	26.92	27.00	26.60	26.68
3067	NASDAQ	VRSN	Fri, Apr 9, 2010	26.61	26.85	26.48	26.84
3066	NASDAQ	VRSN	Thu, Apr 8, 2010	26.39	26.66	26.22	26.60
3065	NASDAQ	VRSN	Wed, Apr 7, 2010	26.92	26.99	26.47	26.54
3064	NASDAQ	VRSN	Tue, Apr 6, 2010	26.66	27.04	26.61	26.92
3063	NASDAQ	VRSN	Mon, Apr 5, 2010	26.44	27.08	26.44	26.81
3062	NASDAQ	VRSN	Thu, Apr 1, 2010	26.07	26.37	26.03	26.36
3061	NASDAQ	VRSN	Wed, Mar 31, 2010	25.92	26.18	25.77	26.02
3060	NASDAQ	VRSN	Tue, Mar 30, 2010	25.88	26.07	25.79	25.95
3059	NASDAQ	VRSN	Mon, Mar 29, 2010	25.76	25.97	25.71	25.79
3058	NASDAQ	VRSN	Fri, Mar 26, 2010	26.29	26.30	25.84	25.94
3057	NASDAQ	VRSN	Thu, Mar 25, 2010	26.52	26.68	26.08	26.08
3056	NASDAQ	VRSN	Wed, Mar 24, 2010	26.32	26.51	26.28	26.37
3055	NASDAQ	VRSN	Tue, Mar 23, 2010	26.53	26.59	26.24	26.42
3054	NASDAQ	VRSN	Mon, Mar 22, 2010	26.15	26.57	26.10	26.53
3053	NASDAQ	VRSN	Fri, Mar 19, 2010	27.18	27.18	26.47	26.80
3052	NASDAQ	VRSN	Thu, Mar 18, 2010	26.72	27.05	26.67	26.97
3051	NASDAQ	VRSN	Wed, Mar 17, 2010	26.72	26.83	26.64	26.72
3050	NASDAQ	VRSN	Tue, Mar 16, 2010	26.94	26.97	26.61	26.75
3049	NASDAQ	VRSN	Mon, Mar 15, 2010	26.70	26.98	26.46	26.86
3048	NASDAQ	VRSN	Fri, Mar 12, 2010	26.73	26.78	26.42	26.64
3047	NASDAQ	VRSN	Thu, Mar 11, 2010	26.79	26.82	26.45	26.73
3046	NASDAQ	VRSN	Wed, Mar 10, 2010	26.65	27.07	26.55	26.90
3045	NASDAQ	VRSN	Tue, Mar 9, 2010	26.44	26.77	26.39	26.51
3044	NASDAQ	VRSN	Mon, Mar 8, 2010	26.43	26.67	26.39	26.55
3043	NASDAQ	VRSN	Fri, Mar 5, 2010	26.31	26.64	26.28	26.50
3042	NASDAQ	VRSN	Thu, Mar 4, 2010	25.57	26.46	25.57	26.25
3041	NASDAQ	VRSN	Wed, Mar 3, 2010	25.23	25.54	25.20	25.35
3040	NASDAQ	VRSN	Tue, Mar 2, 2010	25.44	25.55	25.11	25.26
3039	NASDAQ	VRSN	Mon, Mar 1, 2010	24.97	25.59	24.86	25.44
3038	NASDAQ	VRSN	Fri, Feb 26, 2010	24.92	25.18	24.79	24.92
3037	NASDAQ	VRSN	Thu, Feb 25, 2010	24.37	24.93	24.22	24.86
3036	NASDAQ	VRSN	Wed, Feb 24, 2010	24.44	24.80	24.22	24.65
3035	NASDAQ	VRSN	Tue, Feb 23, 2010	24.33	24.50	24.24	24.38
3034	NASDAQ	VRSN	Mon, Feb 22, 2010	24.17	24.50	23.89	24.32
3033	NASDAQ	VRSN	Fri, Feb 19, 2010	23.88	24.31	23.87	24.12
3032	NASDAQ	VRSN	Thu, Feb 18, 2010	24.13	24.23	23.77	23.98
3031	NASDAQ	VRSN	Wed, Feb 17, 2010	23.79	24.17	23.60	24.12
3030	NASDAQ	VRSN	Tue, Feb 16, 2010	23.37	23.78	23.34	23.61
3029	NASDAQ	VRSN	Fri, Feb 12, 2010	23.19	23.37	23.03	23.29
3028	NASDAQ	VRSN	Thu, Feb 11, 2010	22.95	23.50	22.94	23.35
3027	NASDAQ	VRSN	Wed, Feb 10, 2010	23.03	23.10	22.76	22.87
3026	NASDAQ	VRSN	Tue, Feb 9, 2010	23.30	23.32	22.86	23.00
3025	NASDAQ	VRSN	Mon, Feb 8, 2010	23.06	23.33	22.97	22.98
3024	NASDAQ	VRSN	Fri, Feb 5, 2010	23.00	23.32	22.84	23.24
3023	NASDAQ	VRSN	Thu, Feb 4, 2010	22.90	23.57	22.84	23.04
3022	NASDAQ	VRSN	Wed, Feb 3, 2010	21.38	23.58	21.21	23.30
3021	NASDAQ	VRSN	Tue, Feb 2, 2010	23.13	23.48	22.90	23.42
3020	NASDAQ	VRSN	Mon, Feb 1, 2010	22.90	23.19	22.75	23.19
3019	NASDAQ	VRSN	Fri, Jan 29, 2010	23.02	23.55	22.70	22.91
3018	NASDAQ	VRSN	Thu, Jan 28, 2010	23.39	23.65	22.73	23.08
3017	NASDAQ	VRSN	Wed, Jan 27, 2010	23.40	23.63	23.25	23.61
3016	NASDAQ	VRSN	Tue, Jan 26, 2010	23.21	23.72	23.08	23.52
3015	NASDAQ	VRSN	Mon, Jan 25, 2010	23.46	23.56	23.03	23.40
3014	NASDAQ	VRSN	Fri, Jan 22, 2010	23.94	24.14	23.21	23.34
3013	NASDAQ	VRSN	Thu, Jan 21, 2010	24.01	24.36	23.69	24.03
3012	NASDAQ	VRSN	Wed, Jan 20, 2010	24.05	24.14	23.79	24.01
3011	NASDAQ	VRSN	Tue, Jan 19, 2010	23.95	24.42	23.87	24.30
3010	NASDAQ	VRSN	Fri, Jan 15, 2010	24.47	24.47	23.66	23.98
3009	NASDAQ	VRSN	Thu, Jan 14, 2010	24.61	24.61	24.16	24.33
3008	NASDAQ	VRSN	Wed, Jan 13, 2010	24.34	24.47	23.94	24.40
3007	NASDAQ	VRSN	Tue, Jan 12, 2010	24.32	24.49	23.90	24.18
3006	NASDAQ	VRSN	Mon, Jan 11, 2010	24.61	24.74	24.03	24.51
3005	NASDAQ	VRSN	Fri, Jan 8, 2010	24.33	24.69	24.31	24.58
3004	NASDAQ	VRSN	Thu, Jan 7, 2010	24.70	24.74	24.28	24.39
3003	NASDAQ	VRSN	Wed, Jan 6, 2010	24.90	25.07	24.65	24.73
3002	NASDAQ	VRSN	Tue, Jan 5, 2010	24.79	25.14	24.50	25.00
3001	NASDAQ	VRSN	Mon, Jan 4, 2010	24.56	24.87	24.29	24.74
3000	NASDAQ	VRSN	Thu, Dec 31, 2009	24.46	24.70	24.23	24.24
2999	NASDAQ	VRSN	Wed, Dec 30, 2009	24.39	24.72	24.25	24.62
2998	NASDAQ	VRSN	Tue, Dec 29, 2009	24.39	24.56	24.31	24.41
2997	NASDAQ	VRSN	Mon, Dec 28, 2009	24.28	24.50	24.16	24.37
2996	NASDAQ	VRSN	Thu, Dec 24, 2009	24.29	24.29	24.15	24.27
2995	NASDAQ	VRSN	Wed, Dec 23, 2009	23.90	24.26	23.84	24.20
2994	NASDAQ	VRSN	Tue, Dec 22, 2009	23.98	23.98	23.61	23.84
2993	NASDAQ	VRSN	Mon, Dec 21, 2009	24.02	24.07	23.61	23.90
2992	NASDAQ	VRSN	Fri, Dec 18, 2009	23.11	24.25	23.10	23.85
2991	NASDAQ	VRSN	Thu, Dec 17, 2009	22.67	22.67	22.17	22.19
2990	NASDAQ	VRSN	Wed, Dec 16, 2009	22.32	22.63	22.11	22.54
2989	NASDAQ	VRSN	Tue, Dec 15, 2009	22.24	22.32	22.03	22.28
2988	NASDAQ	VRSN	Mon, Dec 14, 2009	22.30	22.40	22.09	22.24
2987	NASDAQ	VRSN	Fri, Dec 11, 2009	22.18	22.34	21.97	22.19
2986	NASDAQ	VRSN	Thu, Dec 10, 2009	21.89	22.20	21.89	22.02
2985	NASDAQ	VRSN	Wed, Dec 9, 2009	22.03	22.15	21.67	21.85
2984	NASDAQ	VRSN	Tue, Dec 8, 2009	22.39	22.39	22.00	22.11
2983	NASDAQ	VRSN	Mon, Dec 7, 2009	22.35	22.59	22.31	22.37
2982	NASDAQ	VRSN	Fri, Dec 4, 2009	22.22	22.47	22.04	22.37
2981	NASDAQ	VRSN	Thu, Dec 3, 2009	22.19	22.47	22.17	22.25
2980	NASDAQ	VRSN	Wed, Dec 2, 2009	22.57	22.74	22.12	22.15
2979	NASDAQ	VRSN	Tue, Dec 1, 2009	22.55	22.75	22.29	22.58
2978	NASDAQ	VRSN	Mon, Nov 30, 2009	22.17	22.62	22.17	22.44
2977	NASDAQ	VRSN	Fri, Nov 27, 2009	21.86	22.59	21.86	22.30
2976	NASDAQ	VRSN	Wed, Nov 25, 2009	22.25	22.61	22.16	22.45
2975	NASDAQ	VRSN	Tue, Nov 24, 2009	22.05	22.32	21.89	22.28
2974	NASDAQ	VRSN	Mon, Nov 23, 2009	21.74	22.33	21.74	22.02
2973	NASDAQ	VRSN	Fri, Nov 20, 2009	21.34	21.76	21.28	21.56
2972	NASDAQ	VRSN	Thu, Nov 19, 2009	22.75	22.75	21.81	21.88
2971	NASDAQ	VRSN	Wed, Nov 18, 2009	22.77	22.96	22.50	22.66
2970	NASDAQ	VRSN	Tue, Nov 17, 2009	22.86	22.96	22.74	22.86
2969	NASDAQ	VRSN	Mon, Nov 16, 2009	22.66	23.17	22.64	23.00
2968	NASDAQ	VRSN	Fri, Nov 13, 2009	22.74	22.81	22.37	22.74
2967	NASDAQ	VRSN	Thu, Nov 12, 2009	22.95	23.11	22.69	22.75
2966	NASDAQ	VRSN	Wed, Nov 11, 2009	22.82	23.28	22.75	22.91
2965	NASDAQ	VRSN	Tue, Nov 10, 2009	23.00	23.20	22.58	22.66
2964	NASDAQ	VRSN	Mon, Nov 9, 2009	22.45	23.06	22.32	23.02
2963	NASDAQ	VRSN	Fri, Nov 6, 2009	22.10	23.31	21.50	23.24
2962	NASDAQ	VRSN	Thu, Nov 5, 2009	23.50	24.12	23.44	24.00
2961	NASDAQ	VRSN	Wed, Nov 4, 2009	22.97	23.48	22.74	23.18
2960	NASDAQ	VRSN	Tue, Nov 3, 2009	23.10	23.10	22.76	22.96
2959	NASDAQ	VRSN	Mon, Nov 2, 2009	22.95	23.47	22.84	23.14
2958	NASDAQ	VRSN	Fri, Oct 30, 2009	23.22	23.30	22.60	22.81
2957	NASDAQ	VRSN	Thu, Oct 29, 2009	22.80	23.34	22.71	23.28
2956	NASDAQ	VRSN	Wed, Oct 28, 2009	23.41	23.52	22.48	22.52
2955	NASDAQ	VRSN	Tue, Oct 27, 2009	23.55	24.03	23.23	23.48
2954	NASDAQ	VRSN	Mon, Oct 26, 2009	23.91	24.08	23.35	23.62
2953	NASDAQ	VRSN	Fri, Oct 23, 2009	24.36	24.57	23.66	23.79
2952	NASDAQ	VRSN	Thu, Oct 22, 2009	24.17	24.45	23.96	24.39
2951	NASDAQ	VRSN	Wed, Oct 21, 2009	24.17	24.99	24.10	24.14
2950	NASDAQ	VRSN	Tue, Oct 20, 2009	24.23	24.30	23.74	24.18
2949	NASDAQ	VRSN	Mon, Oct 19, 2009	23.45	24.40	23.38	24.37
2948	NASDAQ	VRSN	Fri, Oct 16, 2009	23.34	23.42	22.85	23.30
2947	NASDAQ	VRSN	Thu, Oct 15, 2009	23.41	23.61	23.30	23.42
2946	NASDAQ	VRSN	Wed, Oct 14, 2009	23.63	23.77	23.44	23.63
2945	NASDAQ	VRSN	Tue, Oct 13, 2009	23.12	23.65	23.12	23.47
2944	NASDAQ	VRSN	Mon, Oct 12, 2009	23.79	23.79	23.19	23.47
2943	NASDAQ	VRSN	Fri, Oct 9, 2009	23.59	23.78	23.36	23.70
2942	NASDAQ	VRSN	Thu, Oct 8, 2009	23.72	24.09	23.54	23.70
2941	NASDAQ	VRSN	Wed, Oct 7, 2009	23.49	23.90	23.13	23.86
2940	NASDAQ	VRSN	Tue, Oct 6, 2009	23.11	23.94	22.86	23.60
2939	NASDAQ	VRSN	Mon, Oct 5, 2009	23.01	23.35	22.77	22.99
2938	NASDAQ	VRSN	Fri, Oct 2, 2009	22.91	23.16	22.55	23.00
2937	NASDAQ	VRSN	Thu, Oct 1, 2009	23.57	23.73	22.77	22.95
2936	NASDAQ	VRSN	Wed, Sep 30, 2009	23.01	23.81	22.58	23.69
2935	NASDAQ	VRSN	Tue, Sep 29, 2009	23.32	23.45	22.81	22.96
2934	NASDAQ	VRSN	Mon, Sep 28, 2009	22.96	23.41	22.73	23.17
2933	NASDAQ	VRSN	Fri, Sep 25, 2009	22.68	23.02	22.64	22.80
2932	NASDAQ	VRSN	Thu, Sep 24, 2009	23.57	23.62	22.54	22.92
2931	NASDAQ	VRSN	Wed, Sep 23, 2009	23.30	23.95	23.15	23.46
2930	NASDAQ	VRSN	Tue, Sep 22, 2009	23.25	23.44	23.07	23.29
2929	NASDAQ	VRSN	Mon, Sep 21, 2009	23.23	23.30	22.95	23.22
2928	NASDAQ	VRSN	Fri, Sep 18, 2009	23.63	23.63	23.24	23.26
2927	NASDAQ	VRSN	Thu, Sep 17, 2009	23.30	23.78	22.95	23.55
2926	NASDAQ	VRSN	Wed, Sep 16, 2009	22.70	23.50	22.65	23.36
2925	NASDAQ	VRSN	Tue, Sep 15, 2009	22.43	22.68	22.19	22.64
2924	NASDAQ	VRSN	Mon, Sep 14, 2009	22.57	22.63	22.16	22.45
2923	NASDAQ	VRSN	Fri, Sep 11, 2009	22.16	22.68	21.98	22.66
2922	NASDAQ	VRSN	Thu, Sep 10, 2009	21.21	22.07	21.05	21.98
2921	NASDAQ	VRSN	Wed, Sep 9, 2009	21.40	21.60	21.13	21.25
2920	NASDAQ	VRSN	Tue, Sep 8, 2009	21.00	21.27	21.00	21.25
2919	NASDAQ	VRSN	Fri, Sep 4, 2009	20.75	20.95	20.68	20.95
2918	NASDAQ	VRSN	Thu, Sep 3, 2009	20.65	20.86	20.51	20.70
2917	NASDAQ	VRSN	Wed, Sep 2, 2009	20.74	20.87	20.55	20.62
2916	NASDAQ	VRSN	Tue, Sep 1, 2009	21.07	21.46	20.76	20.82
2915	NASDAQ	VRSN	Mon, Aug 31, 2009	21.72	21.85	21.04	21.19
2914	NASDAQ	VRSN	Fri, Aug 28, 2009	21.25	21.89	21.23	21.46
2913	NASDAQ	VRSN	Thu, Aug 27, 2009	21.10	21.28	20.71	21.10
2912	NASDAQ	VRSN	Wed, Aug 26, 2009	21.00	21.05	20.41	21.00
2911	NASDAQ	VRSN	Tue, Aug 25, 2009	20.87	21.02	20.49	20.56
2910	NASDAQ	VRSN	Mon, Aug 24, 2009	21.09	21.10	20.64	20.74
2909	NASDAQ	VRSN	Fri, Aug 21, 2009	20.86	21.15	20.68	20.94
2908	NASDAQ	VRSN	Thu, Aug 20, 2009	20.59	20.82	20.41	20.58
2907	NASDAQ	VRSN	Wed, Aug 19, 2009	20.12	20.85	20.12	20.76
2906	NASDAQ	VRSN	Tue, Aug 18, 2009	20.47	20.77	20.35	20.50
2905	NASDAQ	VRSN	Mon, Aug 17, 2009	20.12	20.73	20.06	20.46
2904	NASDAQ	VRSN	Fri, Aug 14, 2009	20.08	21.01	19.99	20.99
2903	NASDAQ	VRSN	Thu, Aug 13, 2009	19.81	20.32	19.73	20.27
2902	NASDAQ	VRSN	Wed, Aug 12, 2009	19.60	19.98	19.40	19.72
2901	NASDAQ	VRSN	Tue, Aug 11, 2009	18.77	19.30	18.77	19.12
2900	NASDAQ	VRSN	Mon, Aug 10, 2009	18.63	19.09	18.27	18.80
2899	NASDAQ	VRSN	Fri, Aug 7, 2009	20.00	20.06	18.44	18.66
2898	NASDAQ	VRSN	Thu, Aug 6, 2009	20.63	20.81	20.36	20.56
2897	NASDAQ	VRSN	Wed, Aug 5, 2009	20.62	20.72	20.12	20.58
2896	NASDAQ	VRSN	Tue, Aug 4, 2009	20.69	20.69	20.40	20.54
2895	NASDAQ	VRSN	Mon, Aug 3, 2009	20.52	20.79	20.40	20.69
2894	NASDAQ	VRSN	Fri, Jul 31, 2009	20.59	20.84	20.30	20.44
2893	NASDAQ	VRSN	Thu, Jul 30, 2009	20.49	20.65	20.30	20.53
2892	NASDAQ	VRSN	Wed, Jul 29, 2009	19.71	20.26	19.71	20.24
2891	NASDAQ	VRSN	Tue, Jul 28, 2009	20.09	20.21	19.72	20.17
2890	NASDAQ	VRSN	Mon, Jul 27, 2009	20.29	20.44	19.92	20.16
2889	NASDAQ	VRSN	Fri, Jul 24, 2009	20.16	20.52	19.94	20.24
2888	NASDAQ	VRSN	Thu, Jul 23, 2009	19.94	20.71	19.81	20.40
2887	NASDAQ	VRSN	Wed, Jul 22, 2009	19.76	19.96	19.49	19.93
2886	NASDAQ	VRSN	Tue, Jul 21, 2009	19.89	19.99	19.57	19.97
2885	NASDAQ	VRSN	Mon, Jul 20, 2009	19.85	19.91	19.55	19.87
2884	NASDAQ	VRSN	Fri, Jul 17, 2009	19.72	19.93	19.40	19.86
2883	NASDAQ	VRSN	Thu, Jul 16, 2009	19.67	19.77	19.40	19.65
2882	NASDAQ	VRSN	Wed, Jul 15, 2009	18.81	19.78	18.81	19.67
2881	NASDAQ	VRSN	Tue, Jul 14, 2009	18.12	18.66	18.10	18.58
2880	NASDAQ	VRSN	Mon, Jul 13, 2009	18.05	18.28	17.64	18.22
2879	NASDAQ	VRSN	Fri, Jul 10, 2009	18.02	18.29	17.83	18.06
2878	NASDAQ	VRSN	Thu, Jul 9, 2009	18.10	18.28	17.81	18.15
2877	NASDAQ	VRSN	Wed, Jul 8, 2009	17.85	18.18	17.59	17.94
2876	NASDAQ	VRSN	Tue, Jul 7, 2009	18.41	18.43	17.83	17.93
2875	NASDAQ	VRSN	Mon, Jul 6, 2009	18.43	18.63	18.10	18.53
2874	NASDAQ	VRSN	Thu, Jul 2, 2009	18.29	18.32	17.71	18.05
2873	NASDAQ	VRSN	Wed, Jul 1, 2009	18.50	18.83	18.46	18.51
2872	NASDAQ	VRSN	Tue, Jun 30, 2009	18.76	18.76	18.37	18.52
2871	NASDAQ	VRSN	Mon, Jun 29, 2009	19.12	19.17	18.60	18.71
2870	NASDAQ	VRSN	Fri, Jun 26, 2009	19.01	19.22	18.82	19.14
2869	NASDAQ	VRSN	Thu, Jun 25, 2009	18.67	19.27	18.64	19.06
2868	NASDAQ	VRSN	Wed, Jun 24, 2009	18.54	19.17	18.48	18.86
2867	NASDAQ	VRSN	Tue, Jun 23, 2009	18.62	18.78	18.30	18.54
2866	NASDAQ	VRSN	Mon, Jun 22, 2009	18.84	18.91	18.36	18.62
2865	NASDAQ	VRSN	Fri, Jun 19, 2009	18.77	18.95	18.40	18.59
2864	NASDAQ	VRSN	Thu, Jun 18, 2009	18.20	18.74	17.54	18.52
2863	NASDAQ	VRSN	Wed, Jun 17, 2009	18.28	18.56	18.08	18.38
2862	NASDAQ	VRSN	Tue, Jun 16, 2009	18.45	18.56	18.06	18.08
2861	NASDAQ	VRSN	Mon, Jun 15, 2009	18.99	19.05	18.05	18.33
2860	NASDAQ	VRSN	Fri, Jun 12, 2009	19.24	19.40	18.92	19.24
2859	NASDAQ	VRSN	Thu, Jun 11, 2009	19.71	19.77	19.10	19.24
2858	NASDAQ	VRSN	Wed, Jun 10, 2009	19.22	19.98	19.10	19.45
2857	NASDAQ	VRSN	Tue, Jun 9, 2009	20.27	20.43	18.72	18.93
2856	NASDAQ	VRSN	Mon, Jun 8, 2009	22.29	22.41	19.46	19.90
2855	NASDAQ	VRSN	Fri, Jun 5, 2009	23.33	23.60	23.09	23.19
2854	NASDAQ	VRSN	Thu, Jun 4, 2009	22.73	23.26	22.63	23.20
2853	NASDAQ	VRSN	Wed, Jun 3, 2009	23.29	23.50	22.33	22.79
2852	NASDAQ	VRSN	Tue, Jun 2, 2009	24.00	24.15	23.22	23.54
2851	NASDAQ	VRSN	Mon, Jun 1, 2009	23.52	24.53	23.37	23.95
2850	NASDAQ	VRSN	Fri, May 29, 2009	22.74	23.41	22.74	23.41
2849	NASDAQ	VRSN	Thu, May 28, 2009	23.47	23.52	22.80	23.19
2848	NASDAQ	VRSN	Wed, May 27, 2009	23.09	23.62	22.87	23.18
2847	NASDAQ	VRSN	Tue, May 26, 2009	22.48	23.20	22.06	23.15
2846	NASDAQ	VRSN	Fri, May 22, 2009	22.93	23.10	22.40	22.72
2845	NASDAQ	VRSN	Thu, May 21, 2009	23.21	23.30	22.76	22.86
2844	NASDAQ	VRSN	Wed, May 20, 2009	23.24	24.00	23.16	23.29
2843	NASDAQ	VRSN	Tue, May 19, 2009	23.13	23.45	22.90	23.24
2842	NASDAQ	VRSN	Mon, May 18, 2009	23.11	23.49	22.90	23.49
2841	NASDAQ	VRSN	Fri, May 15, 2009	23.11	23.30	22.85	22.98
2840	NASDAQ	VRSN	Thu, May 14, 2009	23.13	23.62	23.04	23.48
2839	NASDAQ	VRSN	Wed, May 13, 2009	23.46	23.66	22.95	23.08
2838	NASDAQ	VRSN	Tue, May 12, 2009	24.47	24.49	23.56	24.00
2837	NASDAQ	VRSN	Mon, May 11, 2009	23.92	24.88	23.64	24.19
2836	NASDAQ	VRSN	Fri, May 8, 2009	23.16	24.56	22.25	24.26
2835	NASDAQ	VRSN	Thu, May 7, 2009	21.80	21.96	20.74	20.83
2834	NASDAQ	VRSN	Wed, May 6, 2009	22.13	22.44	21.16	21.65
2833	NASDAQ	VRSN	Tue, May 5, 2009	21.64	22.33	21.55	21.79
2832	NASDAQ	VRSN	Mon, May 4, 2009	21.01	21.89	21.01	21.83
2831	NASDAQ	VRSN	Fri, May 1, 2009	20.80	21.47	20.45	21.29
2830	NASDAQ	VRSN	Thu, Apr 30, 2009	19.92	20.91	19.91	20.58
2829	NASDAQ	VRSN	Wed, Apr 29, 2009	19.23	20.00	19.11	19.91
2828	NASDAQ	VRSN	Tue, Apr 28, 2009	18.98	19.33	18.91	19.05
2827	NASDAQ	VRSN	Mon, Apr 27, 2009	19.53	19.70	19.07	19.23
2826	NASDAQ	VRSN	Fri, Apr 24, 2009	19.36	19.51	18.87	19.36
2825	NASDAQ	VRSN	Thu, Apr 23, 2009	19.24	19.31	18.67	19.11
2824	NASDAQ	VRSN	Wed, Apr 22, 2009	18.72	19.57	18.72	18.91
2823	NASDAQ	VRSN	Tue, Apr 21, 2009	19.28	19.49	18.86	19.25
2822	NASDAQ	VRSN	Mon, Apr 20, 2009	19.60	20.09	19.13	19.18
2821	NASDAQ	VRSN	Fri, Apr 17, 2009	20.16	20.16	19.65	19.83
2820	NASDAQ	VRSN	Thu, Apr 16, 2009	20.44	20.50	19.87	20.16
2819	NASDAQ	VRSN	Wed, Apr 15, 2009	20.25	20.32	19.80	20.18
2818	NASDAQ	VRSN	Tue, Apr 14, 2009	20.56	20.82	20.27	20.43
2817	NASDAQ	VRSN	Mon, Apr 13, 2009	20.69	20.80	20.32	20.56
2816	NASDAQ	VRSN	Thu, Apr 9, 2009	20.71	21.01	20.61	20.85
2815	NASDAQ	VRSN	Wed, Apr 8, 2009	20.26	20.45	19.91	20.33
2814	NASDAQ	VRSN	Tue, Apr 7, 2009	20.23	20.50	19.84	20.03
2813	NASDAQ	VRSN	Mon, Apr 6, 2009	20.13	20.63	19.80	20.58
2812	NASDAQ	VRSN	Fri, Apr 3, 2009	20.07	20.27	19.77	20.16
2811	NASDAQ	VRSN	Thu, Apr 2, 2009	19.41	20.85	19.41	20.07
2810	NASDAQ	VRSN	Wed, Apr 1, 2009	18.80	19.21	18.41	19.05
2809	NASDAQ	VRSN	Tue, Mar 31, 2009	19.05	19.18	18.70	18.87
2808	NASDAQ	VRSN	Mon, Mar 30, 2009	18.95	19.00	18.47	18.84
2807	NASDAQ	VRSN	Fri, Mar 27, 2009	19.50	19.72	19.09	19.23
2806	NASDAQ	VRSN	Thu, Mar 26, 2009	19.55	19.83	19.35	19.65
2805	NASDAQ	VRSN	Wed, Mar 25, 2009	19.69	19.71	18.79	19.25
2804	NASDAQ	VRSN	Tue, Mar 24, 2009	20.81	20.95	20.11	20.18
2803	NASDAQ	VRSN	Mon, Mar 23, 2009	20.10	21.22	19.98	21.21
2802	NASDAQ	VRSN	Fri, Mar 20, 2009	20.01	20.21	19.64	19.78
2801	NASDAQ	VRSN	Thu, Mar 19, 2009	20.35	20.54	19.79	19.89
2800	NASDAQ	VRSN	Wed, Mar 18, 2009	19.51	20.42	19.50	20.13
2799	NASDAQ	VRSN	Tue, Mar 17, 2009	19.39	20.15	19.24	20.12
2798	NASDAQ	VRSN	Mon, Mar 16, 2009	20.44	20.50	19.21	19.24
2797	NASDAQ	VRSN	Fri, Mar 13, 2009	20.49	20.50	19.70	20.17
2796	NASDAQ	VRSN	Thu, Mar 12, 2009	20.68	21.10	19.96	20.43
2795	NASDAQ	VRSN	Wed, Mar 11, 2009	21.40	21.65	20.20	20.81
2794	NASDAQ	VRSN	Tue, Mar 10, 2009	20.17	21.51	20.08	21.41
2793	NASDAQ	VRSN	Mon, Mar 9, 2009	20.03	20.77	19.63	19.68
2792	NASDAQ	VRSN	Fri, Mar 6, 2009	19.78	20.44	19.51	20.06
2791	NASDAQ	VRSN	Thu, Mar 5, 2009	20.52	20.63	19.49	19.64
2790	NASDAQ	VRSN	Wed, Mar 4, 2009	21.27	21.57	20.69	20.80
2789	NASDAQ	VRSN	Tue, Mar 3, 2009	19.55	21.28	19.43	20.62
2788	NASDAQ	VRSN	Mon, Mar 2, 2009	18.68	20.48	18.68	18.96
2787	NASDAQ	VRSN	Fri, Feb 27, 2009	19.00	19.82	18.87	19.33
2786	NASDAQ	VRSN	Thu, Feb 26, 2009	19.91	20.22	19.15	19.20
2785	NASDAQ	VRSN	Wed, Feb 25, 2009	19.62	19.97	18.95	19.60
2784	NASDAQ	VRSN	Tue, Feb 24, 2009	18.95	19.85	18.80	19.70
2783	NASDAQ	VRSN	Mon, Feb 23, 2009	19.53	19.53	18.56	18.64
2782	NASDAQ	VRSN	Fri, Feb 20, 2009	18.61	19.48	18.61	19.30
2781	NASDAQ	VRSN	Thu, Feb 19, 2009	19.27	19.61	19.20	19.24
2780	NASDAQ	VRSN	Wed, Feb 18, 2009	19.10	19.51	18.59	19.20
2779	NASDAQ	VRSN	Tue, Feb 17, 2009	19.08	19.28	18.60	18.93
2778	NASDAQ	VRSN	Fri, Feb 13, 2009	20.00	20.20	19.67	19.89
2777	NASDAQ	VRSN	Thu, Feb 12, 2009	20.25	20.25	19.41	19.98
2776	NASDAQ	VRSN	Wed, Feb 11, 2009	19.78	20.38	19.51	20.20
2775	NASDAQ	VRSN	Tue, Feb 10, 2009	20.47	20.90	19.22	19.46
2774	NASDAQ	VRSN	Mon, Feb 9, 2009	20.10	20.75	19.93	20.63
2773	NASDAQ	VRSN	Fri, Feb 6, 2009	18.89	20.34	18.51	20.09
2772	NASDAQ	VRSN	Thu, Feb 5, 2009	18.93	20.26	18.67	20.21
2771	NASDAQ	VRSN	Wed, Feb 4, 2009	19.78	20.32	19.43	19.51
2770	NASDAQ	VRSN	Tue, Feb 3, 2009	18.82	19.85	18.82	19.78
2769	NASDAQ	VRSN	Mon, Feb 2, 2009	18.33	19.23	18.30	19.00
2768	NASDAQ	VRSN	Fri, Jan 30, 2009	19.73	20.05	19.16	19.31
2767	NASDAQ	VRSN	Thu, Jan 29, 2009	20.00	20.28	19.58	19.65
2766	NASDAQ	VRSN	Wed, Jan 28, 2009	19.56	20.61	19.43	20.40
2765	NASDAQ	VRSN	Tue, Jan 27, 2009	18.84	19.63	18.69	19.50
2764	NASDAQ	VRSN	Mon, Jan 26, 2009	18.62	18.81	18.30	18.74
2763	NASDAQ	VRSN	Fri, Jan 23, 2009	17.99	18.81	17.87	18.46
2762	NASDAQ	VRSN	Thu, Jan 22, 2009	18.87	18.99	18.00	18.52
2761	NASDAQ	VRSN	Wed, Jan 21, 2009	17.13	19.46	17.13	19.41
2760	NASDAQ	VRSN	Tue, Jan 20, 2009	18.44	18.61	17.08	17.09
2759	NASDAQ	VRSN	Fri, Jan 16, 2009	18.73	19.08	17.94	18.61
2758	NASDAQ	VRSN	Thu, Jan 15, 2009	17.31	18.71	17.31	18.38
2757	NASDAQ	VRSN	Wed, Jan 14, 2009	17.11	17.61	16.89	17.40
2756	NASDAQ	VRSN	Tue, Jan 13, 2009	17.39	17.85	17.10	17.28
2755	NASDAQ	VRSN	Mon, Jan 12, 2009	18.80	18.86	17.19	17.39
2754	NASDAQ	VRSN	Fri, Jan 9, 2009	19.59	19.59	18.64	18.70
2753	NASDAQ	VRSN	Thu, Jan 8, 2009	19.20	19.77	19.05	19.68
2752	NASDAQ	VRSN	Wed, Jan 7, 2009	20.39	20.39	19.15	19.17
2751	NASDAQ	VRSN	Tue, Jan 6, 2009	20.75	20.99	20.52	20.61
2750	NASDAQ	VRSN	Mon, Jan 5, 2009	20.36	20.70	19.93	20.54
2749	NASDAQ	VRSN	Fri, Jan 2, 2009	19.19	20.70	19.00	20.62
2748	NASDAQ	VRSN	Wed, Dec 31, 2008	19.23	19.50	19.03	19.08
2747	NASDAQ	VRSN	Tue, Dec 30, 2008	18.95	19.36	18.86	19.17
2746	NASDAQ	VRSN	Mon, Dec 29, 2008	19.26	19.38	18.48	18.93
2745	NASDAQ	VRSN	Fri, Dec 26, 2008	19.61	19.65	19.15	19.27
2744	NASDAQ	VRSN	Wed, Dec 24, 2008	19.82	19.82	19.24	19.56
2743	NASDAQ	VRSN	Tue, Dec 23, 2008	19.65	19.90	19.23	19.49
2742	NASDAQ	VRSN	Mon, Dec 22, 2008	21.01	21.18	19.03	19.48
2741	NASDAQ	VRSN	Fri, Dec 19, 2008	20.94	21.41	20.88	20.96
2740	NASDAQ	VRSN	Thu, Dec 18, 2008	22.04	22.46	20.55	20.74
2739	NASDAQ	VRSN	Wed, Dec 17, 2008	21.87	23.03	21.24	22.14
2738	NASDAQ	VRSN	Tue, Dec 16, 2008	20.69	21.79	20.60	21.49
2737	NASDAQ	VRSN	Mon, Dec 15, 2008	21.38	21.50	20.24	20.50
2736	NASDAQ	VRSN	Fri, Dec 12, 2008	20.18	21.36	20.05	21.29
2735	NASDAQ	VRSN	Thu, Dec 11, 2008	20.67	21.68	20.31	20.45
2734	NASDAQ	VRSN	Wed, Dec 10, 2008	21.24	21.45	20.21	20.87
2733	NASDAQ	VRSN	Tue, Dec 9, 2008	21.33	21.92	20.65	20.92
2732	NASDAQ	VRSN	Mon, Dec 8, 2008	20.78	21.56	20.67	21.22
2731	NASDAQ	VRSN	Fri, Dec 5, 2008	18.58	20.45	18.11	20.34
2730	NASDAQ	VRSN	Thu, Dec 4, 2008	19.17	20.34	18.58	18.98
2729	NASDAQ	VRSN	Wed, Dec 3, 2008	18.53	19.69	18.28	19.65
2728	NASDAQ	VRSN	Tue, Dec 2, 2008	19.09	19.28	18.39	19.03
2727	NASDAQ	VRSN	Mon, Dec 1, 2008	20.95	21.20	18.84	18.86
2726	NASDAQ	VRSN	Fri, Nov 28, 2008	21.13	21.63	20.95	21.59
2725	NASDAQ	VRSN	Wed, Nov 26, 2008	19.41	21.69	19.41	21.43
2724	NASDAQ	VRSN	Tue, Nov 25, 2008	19.60	20.32	19.22	19.99
2723	NASDAQ	VRSN	Mon, Nov 24, 2008	18.07	19.43	17.62	19.36
2722	NASDAQ	VRSN	Fri, Nov 21, 2008	17.23	17.57	16.23	17.57
2721	NASDAQ	VRSN	Thu, Nov 20, 2008	17.96	18.49	16.99	17.04
2720	NASDAQ	VRSN	Wed, Nov 19, 2008	18.81	19.19	18.22	18.24
2719	NASDAQ	VRSN	Tue, Nov 18, 2008	18.91	19.29	18.59	19.00
2718	NASDAQ	VRSN	Mon, Nov 17, 2008	18.41	19.31	17.96	18.78
2717	NASDAQ	VRSN	Fri, Nov 14, 2008	19.14	19.84	18.40	18.64
2716	NASDAQ	VRSN	Thu, Nov 13, 2008	18.30	19.55	17.07	19.54
2715	NASDAQ	VRSN	Wed, Nov 12, 2008	18.89	19.35	18.22	18.32
2714	NASDAQ	VRSN	Tue, Nov 11, 2008	20.18	20.69	18.95	19.18
2713	NASDAQ	VRSN	Mon, Nov 10, 2008	21.79	21.79	20.25	20.48
2712	NASDAQ	VRSN	Fri, Nov 7, 2008	20.95	22.03	20.60	21.25
2711	NASDAQ	VRSN	Thu, Nov 6, 2008	20.47	20.85	19.30	19.55
2710	NASDAQ	VRSN	Wed, Nov 5, 2008	22.36	22.46	21.00	21.00
2709	NASDAQ	VRSN	Tue, Nov 4, 2008	20.75	22.60	20.71	22.33
2708	NASDAQ	VRSN	Mon, Nov 3, 2008	21.27	21.66	20.17	20.54
2707	NASDAQ	VRSN	Fri, Oct 31, 2008	21.27	21.59	20.53	21.20
2706	NASDAQ	VRSN	Thu, Oct 30, 2008	21.43	21.78	20.71	21.35
2705	NASDAQ	VRSN	Wed, Oct 29, 2008	21.22	21.81	20.14	20.98
2704	NASDAQ	VRSN	Tue, Oct 28, 2008	18.63	21.06	18.59	21.00
2703	NASDAQ	VRSN	Mon, Oct 27, 2008	19.23	19.83	18.34	18.42
2702	NASDAQ	VRSN	Fri, Oct 24, 2008	19.01	20.15	18.51	19.66
2701	NASDAQ	VRSN	Thu, Oct 23, 2008	22.20	22.35	18.42	20.17
2700	NASDAQ	VRSN	Wed, Oct 22, 2008	22.66	22.80	21.25	22.01
2699	NASDAQ	VRSN	Tue, Oct 21, 2008	24.64	24.88	22.87	23.03
2698	NASDAQ	VRSN	Mon, Oct 20, 2008	23.47	25.30	22.92	25.27
2697	NASDAQ	VRSN	Fri, Oct 17, 2008	23.01	24.02	22.64	23.13
2696	NASDAQ	VRSN	Thu, Oct 16, 2008	20.98	23.44	20.92	23.43
2695	NASDAQ	VRSN	Wed, Oct 15, 2008	22.86	23.12	20.73	21.01
2694	NASDAQ	VRSN	Tue, Oct 14, 2008	25.49	25.80	22.84	23.87
2693	NASDAQ	VRSN	Mon, Oct 13, 2008	23.26	25.23	22.79	25.22
2692	NASDAQ	VRSN	Fri, Oct 10, 2008	21.79	23.03	20.94	22.17
2691	NASDAQ	VRSN	Thu, Oct 9, 2008	24.12	24.49	22.02	22.29
2690	NASDAQ	VRSN	Wed, Oct 8, 2008	23.22	24.86	22.32	23.55
2689	NASDAQ	VRSN	Tue, Oct 7, 2008	24.16	25.83	23.30	23.30
2688	NASDAQ	VRSN	Mon, Oct 6, 2008	22.41	24.09	20.31	23.95
2687	NASDAQ	VRSN	Fri, Oct 3, 2008	24.41	25.06	23.02	23.06
2686	NASDAQ	VRSN	Thu, Oct 2, 2008	25.44	25.47	23.70	23.71
2685	NASDAQ	VRSN	Wed, Oct 1, 2008	25.82	25.91	25.15	25.35
2684	NASDAQ	VRSN	Tue, Sep 30, 2008	23.79	26.16	23.76	26.08
2683	NASDAQ	VRSN	Mon, Sep 29, 2008	25.80	26.45	23.37	23.80
2682	NASDAQ	VRSN	Fri, Sep 26, 2008	26.86	27.19	25.87	26.44
2681	NASDAQ	VRSN	Thu, Sep 25, 2008	26.24	27.65	25.69	27.34
2680	NASDAQ	VRSN	Wed, Sep 24, 2008	25.74	27.11	25.18	25.87
2679	NASDAQ	VRSN	Tue, Sep 23, 2008	25.81	26.37	24.99	25.25
2678	NASDAQ	VRSN	Mon, Sep 22, 2008	27.68	27.99	25.60	25.63
2677	NASDAQ	VRSN	Fri, Sep 19, 2008	25.76	28.21	25.00	28.14
2676	NASDAQ	VRSN	Thu, Sep 18, 2008	24.06	25.53	22.49	25.00
2675	NASDAQ	VRSN	Wed, Sep 17, 2008	24.42	24.62	22.69	23.42
2674	NASDAQ	VRSN	Tue, Sep 16, 2008	25.46	25.81	24.33	24.86
2673	NASDAQ	VRSN	Mon, Sep 15, 2008	26.76	26.77	25.00	25.14
2672	NASDAQ	VRSN	Fri, Sep 12, 2008	27.14	27.45	26.80	27.07
2671	NASDAQ	VRSN	Thu, Sep 11, 2008	26.48	27.48	26.45	27.46
2670	NASDAQ	VRSN	Wed, Sep 10, 2008	27.46	27.69	26.50	26.77
2669	NASDAQ	VRSN	Tue, Sep 9, 2008	28.47	28.68	27.08	27.34
2668	NASDAQ	VRSN	Mon, Sep 8, 2008	28.58	28.90	27.99	28.38
2667	NASDAQ	VRSN	Fri, Sep 5, 2008	27.61	28.94	27.45	28.67
2666	NASDAQ	VRSN	Thu, Sep 4, 2008	30.84	30.95	27.90	27.90
2665	NASDAQ	VRSN	Wed, Sep 3, 2008	31.42	31.48	30.84	31.05
2664	NASDAQ	VRSN	Tue, Sep 2, 2008	32.54	32.89	31.02	31.39
2663	NASDAQ	VRSN	Fri, Aug 29, 2008	32.49	32.62	31.72	31.97
2662	NASDAQ	VRSN	Thu, Aug 28, 2008	31.90	32.86	31.61	32.62
2661	NASDAQ	VRSN	Wed, Aug 27, 2008	31.27	32.19	31.06	31.81
2660	NASDAQ	VRSN	Tue, Aug 26, 2008	31.35	31.52	31.00	31.14
2659	NASDAQ	VRSN	Mon, Aug 25, 2008	31.89	31.90	31.31	31.45
2658	NASDAQ	VRSN	Fri, Aug 22, 2008	32.07	32.40	31.90	32.16
2657	NASDAQ	VRSN	Thu, Aug 21, 2008	31.45	32.03	31.10	31.82
2656	NASDAQ	VRSN	Wed, Aug 20, 2008	31.70	31.91	31.21	31.67
2655	NASDAQ	VRSN	Tue, Aug 19, 2008	31.65	32.21	31.27	31.68
2654	NASDAQ	VRSN	Mon, Aug 18, 2008	32.55	32.75	31.23	31.56
2653	NASDAQ	VRSN	Fri, Aug 15, 2008	32.48	32.73	32.06	32.45
2652	NASDAQ	VRSN	Thu, Aug 14, 2008	31.80	32.87	31.51	32.45
2651	NASDAQ	VRSN	Wed, Aug 13, 2008	32.27	32.32	31.48	32.03
2650	NASDAQ	VRSN	Tue, Aug 12, 2008	32.00	33.33	31.66	32.23
2649	NASDAQ	VRSN	Mon, Aug 11, 2008	30.85	32.39	30.77	32.01
2648	NASDAQ	VRSN	Fri, Aug 8, 2008	29.43	31.12	29.20	30.95
2647	NASDAQ	VRSN	Thu, Aug 7, 2008	29.76	31.02	28.52	29.57
2646	NASDAQ	VRSN	Wed, Aug 6, 2008	33.28	34.00	32.81	33.88
2645	NASDAQ	VRSN	Tue, Aug 5, 2008	32.33	33.56	32.21	33.51
2644	NASDAQ	VRSN	Mon, Aug 4, 2008	32.00	32.32	31.35	32.28
2643	NASDAQ	VRSN	Fri, Aug 1, 2008	32.07	32.39	31.83	32.02
2642	NASDAQ	VRSN	Thu, Jul 31, 2008	33.17	33.44	32.43	32.54
2641	NASDAQ	VRSN	Wed, Jul 30, 2008	34.09	34.44	33.07	33.41
2640	NASDAQ	VRSN	Tue, Jul 29, 2008	33.19	34.22	33.05	34.09
2639	NASDAQ	VRSN	Mon, Jul 28, 2008	32.83	33.80	32.70	33.00
2638	NASDAQ	VRSN	Fri, Jul 25, 2008	33.19	33.38	32.72	33.13
2637	NASDAQ	VRSN	Thu, Jul 24, 2008	33.84	34.00	32.94	33.05
2636	NASDAQ	VRSN	Wed, Jul 23, 2008	34.45	35.22	33.72	33.88
2635	NASDAQ	VRSN	Tue, Jul 22, 2008	33.61	34.65	33.37	34.54
2634	NASDAQ	VRSN	Mon, Jul 21, 2008	34.38	34.38	33.32	33.59
2633	NASDAQ	VRSN	Fri, Jul 18, 2008	35.61	36.00	33.81	34.16
2632	NASDAQ	VRSN	Thu, Jul 17, 2008	35.12	35.64	34.47	35.57
2631	NASDAQ	VRSN	Wed, Jul 16, 2008	34.03	35.09	34.02	34.98
2630	NASDAQ	VRSN	Tue, Jul 15, 2008	34.38	34.60	33.23	34.15
2629	NASDAQ	VRSN	Mon, Jul 14, 2008	35.90	35.91	34.50	34.55
2628	NASDAQ	VRSN	Fri, Jul 11, 2008	35.15	36.22	35.13	35.40
2627	NASDAQ	VRSN	Thu, Jul 10, 2008	33.61	35.73	33.34	35.57
2626	NASDAQ	VRSN	Wed, Jul 9, 2008	33.59	34.01	33.08	33.78
2625	NASDAQ	VRSN	Tue, Jul 8, 2008	33.25	33.75	32.59	32.85
2624	NASDAQ	VRSN	Mon, Jul 7, 2008	35.50	35.52	33.14	33.25
2623	NASDAQ	VRSN	Thu, Jul 3, 2008	37.23	37.57	36.40	36.74
2622	NASDAQ	VRSN	Wed, Jul 2, 2008	38.81	38.81	37.22	37.22
2621	NASDAQ	VRSN	Tue, Jul 1, 2008	37.58	38.64	37.30	38.58
2620	NASDAQ	VRSN	Mon, Jun 30, 2008	38.06	38.36	37.52	37.80
2619	NASDAQ	VRSN	Fri, Jun 27, 2008	38.32	38.78	37.66	38.24
2618	NASDAQ	VRSN	Thu, Jun 26, 2008	38.93	38.93	38.12	38.13
2617	NASDAQ	VRSN	Wed, Jun 25, 2008	38.19	39.69	38.18	39.26
2616	NASDAQ	VRSN	Tue, Jun 24, 2008	38.86	39.07	37.96	38.36
2615	NASDAQ	VRSN	Mon, Jun 23, 2008	40.06	40.17	38.93	39.07
2614	NASDAQ	VRSN	Fri, Jun 20, 2008	40.55	40.58	39.66	39.88
2613	NASDAQ	VRSN	Thu, Jun 19, 2008	39.23	41.03	39.23	40.79
2612	NASDAQ	VRSN	Wed, Jun 18, 2008	39.64	39.93	38.99	39.23
2611	NASDAQ	VRSN	Tue, Jun 17, 2008	40.00	41.00	39.73	39.75
2610	NASDAQ	VRSN	Mon, Jun 16, 2008	39.47	39.98	39.30	39.76
2609	NASDAQ	VRSN	Fri, Jun 13, 2008	39.23	39.89	38.98	39.82
2608	NASDAQ	VRSN	Thu, Jun 12, 2008	39.52	39.88	38.43	38.89
2607	NASDAQ	VRSN	Wed, Jun 11, 2008	39.51	39.92	39.15	39.17
2606	NASDAQ	VRSN	Tue, Jun 10, 2008	39.32	39.83	39.00	39.71
2605	NASDAQ	VRSN	Mon, Jun 9, 2008	40.13	40.13	39.20	39.51
2604	NASDAQ	VRSN	Fri, Jun 6, 2008	41.00	41.08	39.91	39.91
2603	NASDAQ	VRSN	Thu, Jun 5, 2008	41.40	41.60	40.61	41.08
2602	NASDAQ	VRSN	Wed, Jun 4, 2008	39.97	42.50	39.89	42.22
2601	NASDAQ	VRSN	Tue, Jun 3, 2008	39.63	40.46	39.22	39.90
2600	NASDAQ	VRSN	Mon, Jun 2, 2008	39.76	39.96	39.08	39.37
2599	NASDAQ	VRSN	Fri, May 30, 2008	40.10	40.34	39.77	40.04
2598	NASDAQ	VRSN	Thu, May 29, 2008	39.41	40.39	39.37	40.11
2597	NASDAQ	VRSN	Wed, May 28, 2008	39.51	39.63	38.68	39.54
2596	NASDAQ	VRSN	Tue, May 27, 2008	38.79	39.71	38.79	39.42
2595	NASDAQ	VRSN	Fri, May 23, 2008	39.35	39.40	38.53	38.91
2594	NASDAQ	VRSN	Thu, May 22, 2008	39.41	39.96	39.28	39.64
2593	NASDAQ	VRSN	Wed, May 21, 2008	40.10	40.70	39.19	39.33
2592	NASDAQ	VRSN	Tue, May 20, 2008	39.86	40.17	39.61	39.99
2591	NASDAQ	VRSN	Mon, May 19, 2008	40.10	40.87	39.75	39.99
2590	NASDAQ	VRSN	Fri, May 16, 2008	40.84	40.84	39.18	40.26
2589	NASDAQ	VRSN	Thu, May 15, 2008	39.51	41.09	39.50	40.81
2588	NASDAQ	VRSN	Wed, May 14, 2008	38.62	39.87	38.62	39.64
2587	NASDAQ	VRSN	Tue, May 13, 2008	37.90	38.70	37.70	38.63
2586	NASDAQ	VRSN	Mon, May 12, 2008	37.83	38.12	36.76	37.96
2585	NASDAQ	VRSN	Fri, May 9, 2008	36.94	38.34	36.50	37.90
2584	NASDAQ	VRSN	Thu, May 8, 2008	36.93	37.25	36.41	36.76
2583	NASDAQ	VRSN	Wed, May 7, 2008	37.70	37.79	36.45	36.57
2582	NASDAQ	VRSN	Tue, May 6, 2008	36.48	37.95	36.41	37.69
2581	NASDAQ	VRSN	Mon, May 5, 2008	36.81	37.37	36.45	36.71
2580	NASDAQ	VRSN	Fri, May 2, 2008	37.11	37.56	36.45	36.83
2579	NASDAQ	VRSN	Thu, May 1, 2008	36.06	37.04	36.05	36.84
2578	NASDAQ	VRSN	Wed, Apr 30, 2008	36.08	36.48	35.80	36.05
2577	NASDAQ	VRSN	Tue, Apr 29, 2008	35.72	36.41	35.72	36.22
2576	NASDAQ	VRSN	Mon, Apr 28, 2008	35.25	35.89	35.11	35.66
2575	NASDAQ	VRSN	Fri, Apr 25, 2008	34.91	35.37	34.40	35.24
2574	NASDAQ	VRSN	Thu, Apr 24, 2008	34.89	35.32	34.32	34.91
2573	NASDAQ	VRSN	Wed, Apr 23, 2008	34.61	35.08	34.40	34.71
2572	NASDAQ	VRSN	Tue, Apr 22, 2008	34.53	35.02	34.34	34.71
2571	NASDAQ	VRSN	Mon, Apr 21, 2008	34.42	35.23	34.41	35.00
2570	NASDAQ	VRSN	Fri, Apr 18, 2008	34.58	35.07	34.46	34.74
2569	NASDAQ	VRSN	Thu, Apr 17, 2008	34.12	34.40	33.50	33.87
2568	NASDAQ	VRSN	Wed, Apr 16, 2008	33.34	34.20	33.14	34.15
2567	NASDAQ	VRSN	Tue, Apr 15, 2008	33.33	33.40	32.87	33.22
2566	NASDAQ	VRSN	Mon, Apr 14, 2008	33.08	33.34	32.72	33.09
2565	NASDAQ	VRSN	Fri, Apr 11, 2008	33.95	33.98	33.09	33.21
2564	NASDAQ	VRSN	Thu, Apr 10, 2008	33.90	34.48	33.63	34.24
2563	NASDAQ	VRSN	Wed, Apr 9, 2008	34.44	34.67	33.35	33.81
2562	NASDAQ	VRSN	Tue, Apr 8, 2008	33.40	34.57	33.06	34.28
2561	NASDAQ	VRSN	Mon, Apr 7, 2008	34.01	34.70	33.65	33.71
2560	NASDAQ	VRSN	Fri, Apr 4, 2008	34.64	34.68	33.73	33.97
2559	NASDAQ	VRSN	Thu, Apr 3, 2008	34.28	34.59	33.70	34.44
2558	NASDAQ	VRSN	Wed, Apr 2, 2008	34.41	34.96	33.99	34.39
2557	NASDAQ	VRSN	Tue, Apr 1, 2008	33.75	34.68	33.54	34.39
2556	NASDAQ	VRSN	Mon, Mar 31, 2008	33.21	33.34	32.71	33.24
2555	NASDAQ	VRSN	Fri, Mar 28, 2008	34.25	35.00	33.03	33.09
2554	NASDAQ	VRSN	Thu, Mar 27, 2008	34.52	34.76	33.88	33.91
2553	NASDAQ	VRSN	Wed, Mar 26, 2008	35.37	35.84	33.98	34.63
2552	NASDAQ	VRSN	Tue, Mar 25, 2008	36.18	36.26	35.25	35.60
2551	NASDAQ	VRSN	Mon, Mar 24, 2008	34.81	36.19	34.71	36.10
2550	NASDAQ	VRSN	Thu, Mar 20, 2008	33.55	35.06	33.12	34.97
2549	NASDAQ	VRSN	Wed, Mar 19, 2008	35.04	35.51	33.36	33.36
2548	NASDAQ	VRSN	Tue, Mar 18, 2008	33.80	35.05	33.56	34.90
2547	NASDAQ	VRSN	Mon, Mar 17, 2008	32.43	33.69	31.82	33.35
2546	NASDAQ	VRSN	Fri, Mar 14, 2008	33.92	33.98	32.36	32.91
2545	NASDAQ	VRSN	Thu, Mar 13, 2008	33.59	34.55	32.51	33.62
2544	NASDAQ	VRSN	Wed, Mar 12, 2008	34.83	34.83	33.89	34.00
2543	NASDAQ	VRSN	Tue, Mar 11, 2008	32.50	34.63	32.37	34.59
2542	NASDAQ	VRSN	Mon, Mar 10, 2008	33.73	33.73	32.74	32.74
2541	NASDAQ	VRSN	Fri, Mar 7, 2008	34.80	35.08	33.10	33.76
2540	NASDAQ	VRSN	Thu, Mar 6, 2008	35.24	35.53	34.83	34.90
2539	NASDAQ	VRSN	Wed, Mar 5, 2008	34.72	35.70	34.35	35.38
2538	NASDAQ	VRSN	Tue, Mar 4, 2008	34.76	35.08	33.90	34.48
2537	NASDAQ	VRSN	Mon, Mar 3, 2008	34.75	35.40	34.26	34.87
2536	NASDAQ	VRSN	Fri, Feb 29, 2008	36.07	36.08	34.71	34.80
2535	NASDAQ	VRSN	Thu, Feb 28, 2008	36.69	36.69	35.99	36.00
2534	NASDAQ	VRSN	Wed, Feb 27, 2008	37.40	38.06	36.71	36.97
2533	NASDAQ	VRSN	Tue, Feb 26, 2008	36.26	37.91	36.09	37.54
2532	NASDAQ	VRSN	Mon, Feb 25, 2008	36.55	36.82	35.94	36.39
2531	NASDAQ	VRSN	Fri, Feb 22, 2008	36.23	36.79	35.98	36.71
2530	NASDAQ	VRSN	Thu, Feb 21, 2008	36.31	36.67	35.90	36.02
2529	NASDAQ	VRSN	Wed, Feb 20, 2008	36.14	36.46	35.63	36.06
2528	NASDAQ	VRSN	Tue, Feb 19, 2008	36.74	37.20	36.25	36.38
2527	NASDAQ	VRSN	Fri, Feb 15, 2008	35.63	36.66	34.90	36.21
2526	NASDAQ	VRSN	Thu, Feb 14, 2008	36.91	36.95	35.50	35.66
2525	NASDAQ	VRSN	Wed, Feb 13, 2008	35.89	36.94	35.77	36.72
2524	NASDAQ	VRSN	Tue, Feb 12, 2008	35.56	35.89	35.19	35.41
2523	NASDAQ	VRSN	Mon, Feb 11, 2008	33.57	35.75	33.56	35.32
2522	NASDAQ	VRSN	Fri, Feb 8, 2008	32.93	33.53	32.71	33.36
2521	NASDAQ	VRSN	Thu, Feb 7, 2008	32.36	33.78	31.69	33.17
2520	NASDAQ	VRSN	Wed, Feb 6, 2008	34.00	34.11	32.51	32.57
2519	NASDAQ	VRSN	Tue, Feb 5, 2008	34.70	34.87	33.72	33.83
2518	NASDAQ	VRSN	Mon, Feb 4, 2008	35.80	35.85	34.81	35.15
2517	NASDAQ	VRSN	Fri, Feb 1, 2008	33.77	36.97	33.16	35.85
2516	NASDAQ	VRSN	Thu, Jan 31, 2008	33.22	34.19	32.70	33.92
2515	NASDAQ	VRSN	Wed, Jan 30, 2008	33.91	34.40	33.36	33.52
2514	NASDAQ	VRSN	Tue, Jan 29, 2008	33.05	33.91	32.90	33.83
2513	NASDAQ	VRSN	Mon, Jan 28, 2008	32.48	33.21	32.19	33.03
2512	NASDAQ	VRSN	Fri, Jan 25, 2008	33.39	33.53	32.10	32.41
2511	NASDAQ	VRSN	Thu, Jan 24, 2008	31.27	33.21	31.27	32.99
2510	NASDAQ	VRSN	Wed, Jan 23, 2008	31.42	32.60	30.14	31.57
2509	NASDAQ	VRSN	Tue, Jan 22, 2008	31.85	34.07	31.82	32.60
2508	NASDAQ	VRSN	Fri, Jan 18, 2008	32.27	33.71	32.25	33.54
2507	NASDAQ	VRSN	Thu, Jan 17, 2008	34.03	34.29	32.43	32.44
2506	NASDAQ	VRSN	Wed, Jan 16, 2008	34.03	34.88	33.98	33.99
2505	NASDAQ	VRSN	Tue, Jan 15, 2008	33.88	34.82	33.87	34.43
2504	NASDAQ	VRSN	Mon, Jan 14, 2008	34.95	35.09	33.86	34.31
2503	NASDAQ	VRSN	Fri, Jan 11, 2008	35.64	35.87	34.35	34.67
2502	NASDAQ	VRSN	Thu, Jan 10, 2008	34.81	35.98	34.68	35.59
2501	NASDAQ	VRSN	Wed, Jan 9, 2008	34.43	35.25	33.98	35.08
2500	NASDAQ	VRSN	Tue, Jan 8, 2008	35.09	35.37	34.05	34.06
2499	NASDAQ	VRSN	Mon, Jan 7, 2008	35.00	35.66	34.47	34.86
2498	NASDAQ	VRSN	Fri, Jan 4, 2008	37.10	37.30	35.69	35.82
2497	NASDAQ	VRSN	Thu, Jan 3, 2008	37.38	37.83	36.85	37.12
2496	NASDAQ	VRSN	Wed, Jan 2, 2008	37.63	38.00	36.93	37.17
2495	NASDAQ	VRSN	Mon, Dec 31, 2007	37.90	38.03	37.53	37.61
2494	NASDAQ	VRSN	Fri, Dec 28, 2007	37.99	38.00	37.64	37.88
2493	NASDAQ	VRSN	Thu, Dec 27, 2007	38.00	38.00	37.47	37.54
2492	NASDAQ	VRSN	Wed, Dec 26, 2007	37.96	38.11	37.85	37.95
2491	NASDAQ	VRSN	Mon, Dec 24, 2007	38.00	38.06	36.85	37.97
2490	NASDAQ	VRSN	Fri, Dec 21, 2007	38.15	38.26	37.70	37.85
2489	NASDAQ	VRSN	Thu, Dec 20, 2007	37.08	37.78	36.94	37.75
2488	NASDAQ	VRSN	Wed, Dec 19, 2007	36.94	37.17	36.30	36.74
2487	NASDAQ	VRSN	Tue, Dec 18, 2007	36.66	37.28	36.46	36.92
2486	NASDAQ	VRSN	Mon, Dec 17, 2007	36.19	37.01	36.10	36.41
2485	NASDAQ	VRSN	Fri, Dec 14, 2007	36.95	37.28	36.25	36.31
2484	NASDAQ	VRSN	Thu, Dec 13, 2007	37.32	37.45	36.38	36.91
2483	NASDAQ	VRSN	Wed, Dec 12, 2007	38.87	39.04	36.66	37.38
2482	NASDAQ	VRSN	Tue, Dec 11, 2007	39.42	39.65	37.92	38.17
2481	NASDAQ	VRSN	Mon, Dec 10, 2007	40.07	40.09	39.27	39.49
2480	NASDAQ	VRSN	Fri, Dec 7, 2007	40.23	40.31	39.55	39.72
2479	NASDAQ	VRSN	Thu, Dec 6, 2007	39.54	40.32	39.12	40.04
2478	NASDAQ	VRSN	Wed, Dec 5, 2007	38.55	39.30	38.35	38.91
2477	NASDAQ	VRSN	Tue, Dec 4, 2007	39.36	39.37	37.72	37.97
2476	NASDAQ	VRSN	Mon, Dec 3, 2007	40.20	41.19	39.57	39.57
2475	NASDAQ	VRSN	Fri, Nov 30, 2007	40.74	41.96	40.53	40.90
2474	NASDAQ	VRSN	Thu, Nov 29, 2007	39.41	40.95	39.17	40.70
2473	NASDAQ	VRSN	Wed, Nov 28, 2007	38.95	40.00	38.06	39.52
2472	NASDAQ	VRSN	Tue, Nov 27, 2007	38.12	39.10	37.84	38.65
2471	NASDAQ	VRSN	Mon, Nov 26, 2007	36.65	38.10	36.65	37.73
2470	NASDAQ	VRSN	Fri, Nov 23, 2007	36.87	37.00	36.38	36.75
2469	NASDAQ	VRSN	Wed, Nov 21, 2007	36.95	37.19	36.64	36.83
2468	NASDAQ	VRSN	Tue, Nov 20, 2007	37.25	37.37	36.84	37.22
2467	NASDAQ	VRSN	Mon, Nov 19, 2007	35.23	37.25	35.23	36.90
2466	NASDAQ	VRSN	Fri, Nov 16, 2007	33.45	36.82	32.97	36.06
2465	NASDAQ	VRSN	Thu, Nov 15, 2007	32.96	33.45	32.61	33.21
2464	NASDAQ	VRSN	Wed, Nov 14, 2007	33.52	34.00	31.74	33.70
2463	NASDAQ	VRSN	Tue, Nov 13, 2007	32.50	33.35	32.11	33.15
2462	NASDAQ	VRSN	Mon, Nov 12, 2007	32.80	33.22	32.11	32.11
2461	NASDAQ	VRSN	Fri, Nov 9, 2007	32.36	33.17	32.35	32.85
2460	NASDAQ	VRSN	Thu, Nov 8, 2007	33.00	33.57	32.56	33.04
2459	NASDAQ	VRSN	Wed, Nov 7, 2007	32.42	33.61	32.37	33.25
2458	NASDAQ	VRSN	Tue, Nov 6, 2007	32.55	32.80	32.23	32.77
2457	NASDAQ	VRSN	Mon, Nov 5, 2007	31.82	32.60	31.52	32.40
2456	NASDAQ	VRSN	Fri, Nov 2, 2007	31.93	33.05	31.85	32.42
2455	NASDAQ	VRSN	Thu, Nov 1, 2007	34.20	34.25	32.21	32.26
2454	NASDAQ	VRSN	Wed, Oct 31, 2007	34.60	34.70	33.61	34.09
2453	NASDAQ	VRSN	Tue, Oct 30, 2007	35.03	35.07	34.07	34.55
2452	NASDAQ	VRSN	Mon, Oct 29, 2007	34.64	35.42	34.39	34.61
2451	NASDAQ	VRSN	Fri, Oct 26, 2007	34.22	34.63	34.00	34.62
2450	NASDAQ	VRSN	Thu, Oct 25, 2007	34.66	34.70	33.40	33.99
2449	NASDAQ	VRSN	Wed, Oct 24, 2007	34.54	34.56	33.47	34.30
2448	NASDAQ	VRSN	Tue, Oct 23, 2007	33.13	34.67	32.78	34.67
2447	NASDAQ	VRSN	Mon, Oct 22, 2007	32.89	33.41	32.67	33.08
2446	NASDAQ	VRSN	Fri, Oct 19, 2007	34.38	34.47	32.91	32.99
2445	NASDAQ	VRSN	Thu, Oct 18, 2007	34.04	34.43	33.61	34.37
2444	NASDAQ	VRSN	Wed, Oct 17, 2007	34.46	35.00	33.83	34.18
2443	NASDAQ	VRSN	Tue, Oct 16, 2007	33.48	34.59	33.17	34.25
2442	NASDAQ	VRSN	Mon, Oct 15, 2007	33.92	34.01	33.12	33.40
2441	NASDAQ	VRSN	Fri, Oct 12, 2007	33.95	34.30	33.65	34.00
2440	NASDAQ	VRSN	Thu, Oct 11, 2007	34.03	34.39	33.65	33.69
2439	NASDAQ	VRSN	Wed, Oct 10, 2007	34.06	34.26	33.88	34.11
2438	NASDAQ	VRSN	Tue, Oct 9, 2007	33.86	34.12	33.46	34.01
2437	NASDAQ	VRSN	Mon, Oct 8, 2007	33.95	34.25	33.69	33.88
2436	NASDAQ	VRSN	Fri, Oct 5, 2007	34.02	34.49	33.45	34.19
2435	NASDAQ	VRSN	Thu, Oct 4, 2007	33.91	34.35	33.83	34.00
2434	NASDAQ	VRSN	Wed, Oct 3, 2007	34.24	34.47	34.03	34.06
2433	NASDAQ	VRSN	Tue, Oct 2, 2007	34.20	34.41	33.95	34.25
2432	NASDAQ	VRSN	Mon, Oct 1, 2007	33.81	34.10	33.73	33.97
2431	NASDAQ	VRSN	Fri, Sep 28, 2007	34.16	34.16	33.72	33.74
2430	NASDAQ	VRSN	Thu, Sep 27, 2007	33.83	34.38	33.60	34.00
2429	NASDAQ	VRSN	Wed, Sep 26, 2007	33.50	33.64	33.16	33.61
2428	NASDAQ	VRSN	Tue, Sep 25, 2007	33.39	34.14	33.26	34.06
2427	NASDAQ	VRSN	Mon, Sep 24, 2007	33.53	33.85	33.06	33.40
2426	NASDAQ	VRSN	Fri, Sep 21, 2007	33.38	34.00	33.11	33.58
2425	NASDAQ	VRSN	Thu, Sep 20, 2007	33.10	33.73	32.99	33.33
2424	NASDAQ	VRSN	Wed, Sep 19, 2007	33.08	33.14	32.72	33.13
2423	NASDAQ	VRSN	Tue, Sep 18, 2007	32.05	33.41	31.95	33.15
2422	NASDAQ	VRSN	Mon, Sep 17, 2007	31.47	32.15	31.47	31.91
2421	NASDAQ	VRSN	Fri, Sep 14, 2007	31.44	31.86	31.36	31.67
2420	NASDAQ	VRSN	Thu, Sep 13, 2007	32.04	32.10	31.29	31.53
2419	NASDAQ	VRSN	Wed, Sep 12, 2007	32.65	32.69	31.73	31.91
2418	NASDAQ	VRSN	Tue, Sep 11, 2007	32.83	32.93	32.36	32.63
2417	NASDAQ	VRSN	Mon, Sep 10, 2007	32.71	33.24	32.43	32.70
2416	NASDAQ	VRSN	Fri, Sep 7, 2007	32.80	32.98	32.42	32.49
2415	NASDAQ	VRSN	Thu, Sep 6, 2007	33.14	33.34	32.84	33.04
2414	NASDAQ	VRSN	Wed, Sep 5, 2007	33.60	33.71	32.88	32.99
2413	NASDAQ	VRSN	Tue, Sep 4, 2007	32.30	33.78	32.22	33.58
2412	NASDAQ	VRSN	Fri, Aug 31, 2007	32.49	32.56	32.10	32.20
2411	NASDAQ	VRSN	Thu, Aug 30, 2007	31.85	32.55	31.75	32.18
2410	NASDAQ	VRSN	Wed, Aug 29, 2007	31.10	31.95	31.09	31.86
2409	NASDAQ	VRSN	Tue, Aug 28, 2007	31.45	31.84	30.91	31.07
2408	NASDAQ	VRSN	Mon, Aug 27, 2007	31.91	32.00	31.67	31.84
2407	NASDAQ	VRSN	Fri, Aug 24, 2007	31.80	32.00	31.66	31.90
2406	NASDAQ	VRSN	Thu, Aug 23, 2007	31.65	32.11	31.35	31.90
2405	NASDAQ	VRSN	Wed, Aug 22, 2007	30.40	31.67	30.40	31.60
2404	NASDAQ	VRSN	Tue, Aug 21, 2007	29.70	30.99	29.69	30.51
2403	NASDAQ	VRSN	Mon, Aug 20, 2007	29.47	29.89	28.78	29.80
2402	NASDAQ	VRSN	Fri, Aug 17, 2007	29.41	30.17	29.09	29.67
2401	NASDAQ	VRSN	Thu, Aug 16, 2007	29.65	29.86	28.60	29.21
2400	NASDAQ	VRSN	Wed, Aug 15, 2007	28.69	30.36	28.61	29.51
2399	NASDAQ	VRSN	Tue, Aug 14, 2007	29.75	30.83	28.61	28.64
2398	NASDAQ	VRSN	Mon, Aug 13, 2007	29.56	30.15	28.81	29.65
2397	NASDAQ	VRSN	Fri, Aug 10, 2007	28.81	29.75	28.62	29.26
2396	NASDAQ	VRSN	Thu, Aug 9, 2007	30.01	30.72	29.12	29.13
2395	NASDAQ	VRSN	Wed, Aug 8, 2007	29.70	30.65	29.66	30.58
2394	NASDAQ	VRSN	Tue, Aug 7, 2007	28.67	29.74	28.46	29.63
2393	NASDAQ	VRSN	Mon, Aug 6, 2007	29.37	29.46	28.67	28.89
2392	NASDAQ	VRSN	Fri, Aug 3, 2007	29.09	29.96	28.96	29.25
2391	NASDAQ	VRSN	Thu, Aug 2, 2007	28.66	29.35	28.51	29.04
2390	NASDAQ	VRSN	Wed, Aug 1, 2007	28.72	29.29	27.77	28.71
2389	NASDAQ	VRSN	Tue, Jul 31, 2007	30.20	30.25	29.67	29.69
2388	NASDAQ	VRSN	Mon, Jul 30, 2007	29.53	29.96	29.17	29.84
2387	NASDAQ	VRSN	Fri, Jul 27, 2007	30.26	30.76	29.51	29.51
2386	NASDAQ	VRSN	Thu, Jul 26, 2007	30.81	31.50	30.22	30.79
2385	NASDAQ	VRSN	Wed, Jul 25, 2007	31.16	31.79	30.86	31.46
2384	NASDAQ	VRSN	Tue, Jul 24, 2007	32.04	32.22	30.90	31.12
2383	NASDAQ	VRSN	Mon, Jul 23, 2007	32.11	32.59	32.04	32.12
2382	NASDAQ	VRSN	Fri, Jul 20, 2007	32.40	32.52	32.00	32.22
2381	NASDAQ	VRSN	Thu, Jul 19, 2007	32.33	32.56	32.01	32.42
2380	NASDAQ	VRSN	Wed, Jul 18, 2007	32.10	32.66	32.04	32.40
2379	NASDAQ	VRSN	Tue, Jul 17, 2007	32.07	32.68	32.02	32.45
2378	NASDAQ	VRSN	Mon, Jul 16, 2007	33.43	33.86	32.51	33.00
2377	NASDAQ	VRSN	Fri, Jul 13, 2007	33.64	34.68	33.34	33.91
2376	NASDAQ	VRSN	Thu, Jul 12, 2007	32.62	32.99	32.47	32.99
2375	NASDAQ	VRSN	Wed, Jul 11, 2007	32.49	33.00	32.42	32.47
2374	NASDAQ	VRSN	Tue, Jul 10, 2007	33.07	33.26	32.42	32.43
2373	NASDAQ	VRSN	Mon, Jul 9, 2007	32.63	33.31	32.60	33.23
2372	NASDAQ	VRSN	Fri, Jul 6, 2007	32.54	32.82	32.37	32.60
2371	NASDAQ	VRSN	Thu, Jul 5, 2007	32.50	32.53	31.95	32.40
2370	NASDAQ	VRSN	Tue, Jul 3, 2007	32.30	32.46	31.91	32.46
2369	NASDAQ	VRSN	Mon, Jul 2, 2007	32.23	32.44	32.08	32.26
2368	NASDAQ	VRSN	Fri, Jun 29, 2007	31.72	32.06	31.64	31.73
2367	NASDAQ	VRSN	Thu, Jun 28, 2007	30.62	32.12	30.60	31.72
2366	NASDAQ	VRSN	Wed, Jun 27, 2007	29.92	30.52	29.80	30.45
2365	NASDAQ	VRSN	Tue, Jun 26, 2007	29.71	30.17	29.60	30.15
2364	NASDAQ	VRSN	Mon, Jun 25, 2007	29.50	29.72	29.29	29.51
2363	NASDAQ	VRSN	Fri, Jun 22, 2007	29.15	29.69	29.04	29.42
2362	NASDAQ	VRSN	Thu, Jun 21, 2007	28.90	29.26	28.84	29.16
2361	NASDAQ	VRSN	Wed, Jun 20, 2007	29.28	29.44	28.88	28.94
2360	NASDAQ	VRSN	Tue, Jun 19, 2007	29.01	29.47	29.00	29.20
2359	NASDAQ	VRSN	Mon, Jun 18, 2007	29.49	29.63	28.97	29.13
2358	NASDAQ	VRSN	Fri, Jun 15, 2007	29.67	29.90	29.30	29.32
2357	NASDAQ	VRSN	Thu, Jun 14, 2007	29.31	29.69	29.24	29.33
2356	NASDAQ	VRSN	Wed, Jun 13, 2007	29.05	29.50	28.92	29.19
2355	NASDAQ	VRSN	Tue, Jun 12, 2007	29.23	29.35	28.80	29.03
2354	NASDAQ	VRSN	Mon, Jun 11, 2007	29.34	29.52	29.18	29.30
2353	NASDAQ	VRSN	Fri, Jun 8, 2007	29.19	29.55	28.94	29.54
2352	NASDAQ	VRSN	Thu, Jun 7, 2007	29.41	29.93	29.10	29.11
2351	NASDAQ	VRSN	Wed, Jun 6, 2007	29.99	30.08	29.51	29.88
2350	NASDAQ	VRSN	Tue, Jun 5, 2007	30.29	30.49	29.62	29.99
2349	NASDAQ	VRSN	Mon, Jun 4, 2007	30.36	30.39	29.84	30.32
2348	NASDAQ	VRSN	Fri, Jun 1, 2007	29.90	30.56	29.87	30.36
2347	NASDAQ	VRSN	Thu, May 31, 2007	29.41	30.00	29.17	29.83
2346	NASDAQ	VRSN	Wed, May 30, 2007	27.99	29.79	27.95	29.43
2345	NASDAQ	VRSN	Tue, May 29, 2007	26.30	28.13	26.22	27.94
2344	NASDAQ	VRSN	Fri, May 25, 2007	26.70	27.38	26.60	27.25
2343	NASDAQ	VRSN	Thu, May 24, 2007	26.78	27.04	26.58	26.64
2342	NASDAQ	VRSN	Wed, May 23, 2007	27.11	27.11	26.69	26.74
2341	NASDAQ	VRSN	Tue, May 22, 2007	27.25	27.47	26.87	27.10
2340	NASDAQ	VRSN	Mon, May 21, 2007	26.76	27.85	26.76	27.39
2339	NASDAQ	VRSN	Fri, May 18, 2007	26.52	26.93	26.47	26.76
2338	NASDAQ	VRSN	Thu, May 17, 2007	26.31	26.60	26.25	26.36
2337	NASDAQ	VRSN	Wed, May 16, 2007	26.16	26.48	25.87	26.45
2336	NASDAQ	VRSN	Tue, May 15, 2007	26.46	26.50	26.01	26.04
2335	NASDAQ	VRSN	Mon, May 14, 2007	26.35	26.56	26.24	26.45
2334	NASDAQ	VRSN	Fri, May 11, 2007	25.76	26.33	25.59	26.32
2333	NASDAQ	VRSN	Thu, May 10, 2007	26.34	26.34	25.76	25.77
2332	NASDAQ	VRSN	Wed, May 9, 2007	26.11	26.50	26.01	26.40
2331	NASDAQ	VRSN	Tue, May 8, 2007	26.16	26.43	26.05	26.43
2330	NASDAQ	VRSN	Mon, May 7, 2007	26.26	26.67	26.21	26.24
2329	NASDAQ	VRSN	Fri, May 4, 2007	26.74	26.80	26.20	26.25
2328	NASDAQ	VRSN	Thu, May 3, 2007	26.32	26.81	26.20	26.77
2327	NASDAQ	VRSN	Wed, May 2, 2007	26.93	27.16	26.59	27.03
2326	NASDAQ	VRSN	Tue, May 1, 2007	27.49	27.56	26.68	26.78
2325	NASDAQ	VRSN	Mon, Apr 30, 2007	26.99	27.55	26.94	27.35
2324	NASDAQ	VRSN	Fri, Apr 27, 2007	26.87	27.25	26.74	27.03
2323	NASDAQ	VRSN	Thu, Apr 26, 2007	26.91	27.13	26.73	26.90
2322	NASDAQ	VRSN	Wed, Apr 25, 2007	26.85	26.98	26.54	26.98
2321	NASDAQ	VRSN	Tue, Apr 24, 2007	26.31	26.75	26.21	26.66
2320	NASDAQ	VRSN	Mon, Apr 23, 2007	26.81	26.94	26.31	26.33
2319	NASDAQ	VRSN	Fri, Apr 20, 2007	27.04	27.15	26.53	26.70
2318	NASDAQ	VRSN	Thu, Apr 19, 2007	26.47	26.87	26.22	26.69
2317	NASDAQ	VRSN	Wed, Apr 18, 2007	26.38	26.79	26.22	26.68
2316	NASDAQ	VRSN	Tue, Apr 17, 2007	26.88	26.89	26.50	26.54
2315	NASDAQ	VRSN	Mon, Apr 16, 2007	26.47	27.02	26.41	26.94
2314	NASDAQ	VRSN	Fri, Apr 13, 2007	26.00	26.45	26.00	26.34
2313	NASDAQ	VRSN	Thu, Apr 12, 2007	25.89	26.24	25.83	26.02
2312	NASDAQ	VRSN	Wed, Apr 11, 2007	26.15	26.32	25.71	25.84
2311	NASDAQ	VRSN	Tue, Apr 10, 2007	26.01	26.26	25.90	26.21
2310	NASDAQ	VRSN	Mon, Apr 9, 2007	25.89	26.50	25.85	26.02
2309	NASDAQ	VRSN	Thu, Apr 5, 2007	25.65	25.71	25.50	25.65
2308	NASDAQ	VRSN	Wed, Apr 4, 2007	25.58	25.77	25.34	25.64
2307	NASDAQ	VRSN	Tue, Apr 3, 2007	25.24	25.90	25.10	25.52
2306	NASDAQ	VRSN	Mon, Apr 2, 2007	25.04	25.23	24.83	25.16
2305	NASDAQ	VRSN	Fri, Mar 30, 2007	24.91	25.28	24.71	25.12
2304	NASDAQ	VRSN	Thu, Mar 29, 2007	25.09	25.20	24.70	25.08
2303	NASDAQ	VRSN	Wed, Mar 28, 2007	25.02	25.36	24.97	24.99
2302	NASDAQ	VRSN	Tue, Mar 27, 2007	25.29	25.58	25.17	25.20
2301	NASDAQ	VRSN	Mon, Mar 26, 2007	25.33	25.45	24.93	25.40
2300	NASDAQ	VRSN	Fri, Mar 23, 2007	25.48	25.71	25.23	25.33
2299	NASDAQ	VRSN	Thu, Mar 22, 2007	25.65	25.75	25.15	25.48
2298	NASDAQ	VRSN	Wed, Mar 21, 2007	24.89	25.58	24.83	25.57
2297	NASDAQ	VRSN	Tue, Mar 20, 2007	24.94	25.15	24.76	25.03
2296	NASDAQ	VRSN	Mon, Mar 19, 2007	24.55	25.03	24.55	24.86
2295	NASDAQ	VRSN	Fri, Mar 16, 2007	24.74	24.89	24.52	24.54
2294	NASDAQ	VRSN	Thu, Mar 15, 2007	24.71	25.17	24.68	24.79
2293	NASDAQ	VRSN	Wed, Mar 14, 2007	23.81	24.88	23.78	24.71
2292	NASDAQ	VRSN	Tue, Mar 13, 2007	24.06	24.33	23.79	23.84
2291	NASDAQ	VRSN	Mon, Mar 12, 2007	24.45	24.62	24.19	24.24
2290	NASDAQ	VRSN	Fri, Mar 9, 2007	24.92	24.95	24.35	24.58
2289	NASDAQ	VRSN	Thu, Mar 8, 2007	24.68	24.80	24.47	24.61
2288	NASDAQ	VRSN	Wed, Mar 7, 2007	24.36	24.68	24.25	24.50
2287	NASDAQ	VRSN	Tue, Mar 6, 2007	24.23	24.70	24.15	24.52
2286	NASDAQ	VRSN	Mon, Mar 5, 2007	24.18	24.58	24.08	24.16
2285	NASDAQ	VRSN	Fri, Mar 2, 2007	24.73	25.02	24.40	24.41
2284	NASDAQ	VRSN	Thu, Mar 1, 2007	24.32	25.15	24.16	24.69
2283	NASDAQ	VRSN	Wed, Feb 28, 2007	24.78	25.45	24.72	25.30
2282	NASDAQ	VRSN	Tue, Feb 27, 2007	25.93	26.09	25.07	25.12
2281	NASDAQ	VRSN	Mon, Feb 26, 2007	26.29	26.42	25.81	26.07
2280	NASDAQ	VRSN	Fri, Feb 23, 2007	26.43	26.55	26.07	26.18
2279	NASDAQ	VRSN	Thu, Feb 22, 2007	26.27	26.43	26.20	26.34
2278	NASDAQ	VRSN	Wed, Feb 21, 2007	26.16	26.35	26.03	26.29
2277	NASDAQ	VRSN	Tue, Feb 20, 2007	25.97	26.51	25.59	26.25
2276	NASDAQ	VRSN	Fri, Feb 16, 2007	26.15	26.52	26.08	26.12
2275	NASDAQ	VRSN	Thu, Feb 15, 2007	26.25	26.25	25.94	26.19
2274	NASDAQ	VRSN	Wed, Feb 14, 2007	25.70	26.58	25.56	26.14
2273	NASDAQ	VRSN	Tue, Feb 13, 2007	25.71	26.04	25.49	25.52
2272	NASDAQ	VRSN	Mon, Feb 12, 2007	25.76	26.00	25.62	25.73
2271	NASDAQ	VRSN	Fri, Feb 9, 2007	26.12	26.78	25.60	25.73
2270	NASDAQ	VRSN	Thu, Feb 8, 2007	26.01	26.28	25.87	26.04
2269	NASDAQ	VRSN	Wed, Feb 7, 2007	25.71	26.30	25.64	26.14
2268	NASDAQ	VRSN	Tue, Feb 6, 2007	25.70	25.84	25.15	25.77
2267	NASDAQ	VRSN	Mon, Feb 5, 2007	25.49	25.86	25.49	25.70
2266	NASDAQ	VRSN	Fri, Feb 2, 2007	25.88	26.09	25.46	25.55
2265	NASDAQ	VRSN	Thu, Feb 1, 2007	24.85	26.01	24.82	25.99
2264	NASDAQ	VRSN	Wed, Jan 31, 2007	24.23	24.23	23.22	23.90
2263	NASDAQ	VRSN	Tue, Jan 30, 2007	23.89	24.63	23.77	24.22
2262	NASDAQ	VRSN	Mon, Jan 29, 2007	23.98	24.25	23.63	23.90
2261	NASDAQ	VRSN	Fri, Jan 26, 2007	23.36	24.14	23.30	23.95
2260	NASDAQ	VRSN	Thu, Jan 25, 2007	23.28	23.88	23.12	23.24
2259	NASDAQ	VRSN	Wed, Jan 24, 2007	23.10	23.73	23.03	23.52
2258	NASDAQ	VRSN	Tue, Jan 23, 2007	23.13	23.33	22.92	23.00
2257	NASDAQ	VRSN	Mon, Jan 22, 2007	24.50	24.50	22.98	23.13
2256	NASDAQ	VRSN	Fri, Jan 19, 2007	23.42	23.60	23.21	23.39
2255	NASDAQ	VRSN	Thu, Jan 18, 2007	24.15	24.25	23.56	23.61
2254	NASDAQ	VRSN	Wed, Jan 17, 2007	24.57	24.64	24.19	24.27
2253	NASDAQ	VRSN	Tue, Jan 16, 2007	24.52	24.71	24.27	24.60
2252	NASDAQ	VRSN	Fri, Jan 12, 2007	24.60	24.79	24.34	24.52
2251	NASDAQ	VRSN	Thu, Jan 11, 2007	24.56	24.70	24.31	24.61
2250	NASDAQ	VRSN	Wed, Jan 10, 2007	24.18	24.56	23.92	24.46
2249	NASDAQ	VRSN	Tue, Jan 9, 2007	24.45	24.63	24.27	24.42
2248	NASDAQ	VRSN	Mon, Jan 8, 2007	24.43	24.70	24.29	24.42
2247	NASDAQ	VRSN	Fri, Jan 5, 2007	24.59	24.62	24.20	24.59
2246	NASDAQ	VRSN	Thu, Jan 4, 2007	24.23	24.63	23.84	24.58
2245	NASDAQ	VRSN	Wed, Jan 3, 2007	24.24	24.55	23.84	24.07
2244	NASDAQ	VRSN	Fri, Dec 29, 2006	24.00	24.31	23.99	24.05
2243	NASDAQ	VRSN	Thu, Dec 28, 2006	24.13	24.29	24.00	24.10
2242	NASDAQ	VRSN	Wed, Dec 27, 2006	24.17	24.42	24.09	24.15
2241	NASDAQ	VRSN	Tue, Dec 26, 2006	24.89	24.89	24.09	24.16
2240	NASDAQ	VRSN	Fri, Dec 22, 2006	24.09	24.39	24.00	24.21
2239	NASDAQ	VRSN	Thu, Dec 21, 2006	24.72	24.75	24.10	24.32
2238	NASDAQ	VRSN	Wed, Dec 20, 2006	24.76	24.93	24.56	24.61
2237	NASDAQ	VRSN	Tue, Dec 19, 2006	25.05	25.06	24.45	24.82
2236	NASDAQ	VRSN	Mon, Dec 18, 2006	25.25	25.61	24.51	24.87
2235	NASDAQ	VRSN	Fri, Dec 15, 2006	25.38	25.81	25.24	25.38
2234	NASDAQ	VRSN	Thu, Dec 14, 2006	25.31	25.90	25.22	25.35
2233	NASDAQ	VRSN	Wed, Dec 13, 2006	25.37	25.40	25.00	25.20
2232	NASDAQ	VRSN	Tue, Dec 12, 2006	25.43	25.48	25.00	25.34
2231	NASDAQ	VRSN	Mon, Dec 11, 2006	25.29	25.54	25.12	25.30
2230	NASDAQ	VRSN	Fri, Dec 8, 2006	25.41	25.71	25.26	25.43
2229	NASDAQ	VRSN	Thu, Dec 7, 2006	25.61	25.84	25.34	25.45
2228	NASDAQ	VRSN	Wed, Dec 6, 2006	25.57	25.70	25.20	25.56
2227	NASDAQ	VRSN	Tue, Dec 5, 2006	25.34	25.56	24.50	25.55
2226	NASDAQ	VRSN	Mon, Dec 4, 2006	25.00	25.90	24.95	25.32
2225	NASDAQ	VRSN	Fri, Dec 1, 2006	25.62	26.00	24.96	25.24
2224	NASDAQ	VRSN	Thu, Nov 30, 2006	24.15	26.77	24.00	26.09
2223	NASDAQ	VRSN	Wed, Nov 29, 2006	23.21	24.58	23.15	24.27
2222	NASDAQ	VRSN	Tue, Nov 28, 2006	22.89	23.44	22.77	23.15
2221	NASDAQ	VRSN	Mon, Nov 27, 2006	23.90	23.90	22.80	23.03
2220	NASDAQ	VRSN	Fri, Nov 24, 2006	23.77	24.06	23.73	24.00
2219	NASDAQ	VRSN	Wed, Nov 22, 2006	23.24	24.12	23.17	24.00
2218	NASDAQ	VRSN	Tue, Nov 21, 2006	23.07	23.32	22.92	23.29
2217	NASDAQ	VRSN	Mon, Nov 20, 2006	23.20	23.30	22.91	23.10
2216	NASDAQ	VRSN	Fri, Nov 17, 2006	23.57	23.58	23.21	23.34
2215	NASDAQ	VRSN	Thu, Nov 16, 2006	23.69	23.69	23.46	23.50
2214	NASDAQ	VRSN	Wed, Nov 15, 2006	23.48	23.67	23.41	23.51
2213	NASDAQ	VRSN	Tue, Nov 14, 2006	22.76	23.64	22.76	23.55
2212	NASDAQ	VRSN	Mon, Nov 13, 2006	22.25	22.91	22.00	22.85
2211	NASDAQ	VRSN	Fri, Nov 10, 2006	21.51	22.28	21.45	22.01
2210	NASDAQ	VRSN	Thu, Nov 9, 2006	21.56	21.74	21.37	21.48
2209	NASDAQ	VRSN	Wed, Nov 8, 2006	21.74	21.80	21.28	21.51
2208	NASDAQ	VRSN	Tue, Nov 7, 2006	21.64	21.87	21.56	21.81
2207	NASDAQ	VRSN	Mon, Nov 6, 2006	22.00	22.11	21.52	21.71
2206	NASDAQ	VRSN	Fri, Nov 3, 2006	21.14	21.39	20.92	21.39
2205	NASDAQ	VRSN	Thu, Nov 2, 2006	20.62	21.29	20.61	21.14
2204	NASDAQ	VRSN	Wed, Nov 1, 2006	20.81	21.03	20.44	20.74
2203	NASDAQ	VRSN	Tue, Oct 31, 2006	21.02	21.02	20.54	20.68
2202	NASDAQ	VRSN	Mon, Oct 30, 2006	20.95	21.03	20.53	20.89
2201	NASDAQ	VRSN	Fri, Oct 27, 2006	21.25	21.40	20.65	20.90
2200	NASDAQ	VRSN	Thu, Oct 26, 2006	20.80	21.43	20.35	21.39
2199	NASDAQ	VRSN	Wed, Oct 25, 2006	20.18	20.94	20.10	20.81
2198	NASDAQ	VRSN	Tue, Oct 24, 2006	20.40	20.52	20.12	20.27
2197	NASDAQ	VRSN	Mon, Oct 23, 2006	20.42	20.64	20.35	20.52
2196	NASDAQ	VRSN	Fri, Oct 20, 2006	20.73	21.11	20.38	20.59
2195	NASDAQ	VRSN	Thu, Oct 19, 2006	20.70	21.23	20.44	20.63
2194	NASDAQ	VRSN	Wed, Oct 18, 2006	20.85	21.00	20.52	20.83
2193	NASDAQ	VRSN	Tue, Oct 17, 2006	20.84	20.92	20.33	20.63
2192	NASDAQ	VRSN	Mon, Oct 16, 2006	20.70	21.09	20.52	21.00
2191	NASDAQ	VRSN	Fri, Oct 13, 2006	20.98	21.02	20.60	20.70
2190	NASDAQ	VRSN	Thu, Oct 12, 2006	20.46	21.07	20.39	20.98
2189	NASDAQ	VRSN	Wed, Oct 11, 2006	20.35	20.85	20.19	20.33
2188	NASDAQ	VRSN	Tue, Oct 10, 2006	20.57	20.57	20.01	20.40
2187	NASDAQ	VRSN	Mon, Oct 9, 2006	20.18	20.57	20.00	20.44
2186	NASDAQ	VRSN	Fri, Oct 6, 2006	20.60	20.62	20.11	20.29
2185	NASDAQ	VRSN	Thu, Oct 5, 2006	20.40	20.87	20.15	20.61
2184	NASDAQ	VRSN	Wed, Oct 4, 2006	20.00	20.50	19.90	20.47
2183	NASDAQ	VRSN	Tue, Oct 3, 2006	20.62	20.69	20.01	20.05
2182	NASDAQ	VRSN	Mon, Oct 2, 2006	20.12	21.13	20.01	20.64
2181	NASDAQ	VRSN	Fri, Sep 29, 2006	20.90	20.95	20.05	20.20
2180	NASDAQ	VRSN	Thu, Sep 28, 2006	21.00	21.06	20.53	20.96
2179	NASDAQ	VRSN	Wed, Sep 27, 2006	21.09	21.41	20.82	20.94
2178	NASDAQ	VRSN	Tue, Sep 26, 2006	20.99	21.34	20.73	21.27
2177	NASDAQ	VRSN	Mon, Sep 25, 2006	20.97	21.19	20.67	21.15
2176	NASDAQ	VRSN	Fri, Sep 22, 2006	21.30	21.42	20.39	20.91
2175	NASDAQ	VRSN	Thu, Sep 21, 2006	21.63	22.15	21.15	21.36
2174	NASDAQ	VRSN	Wed, Sep 20, 2006	21.80	22.29	21.78	21.99
2173	NASDAQ	VRSN	Tue, Sep 19, 2006	21.93	21.96	21.33	21.65
2172	NASDAQ	VRSN	Mon, Sep 18, 2006	21.71	21.98	21.54	21.80
2171	NASDAQ	VRSN	Fri, Sep 15, 2006	21.47	22.01	21.37	21.60
2170	NASDAQ	VRSN	Thu, Sep 14, 2006	20.33	21.00	20.30	20.60
2169	NASDAQ	VRSN	Wed, Sep 13, 2006	20.75	20.90	20.36	20.47
2168	NASDAQ	VRSN	Tue, Sep 12, 2006	20.75	21.48	20.38	20.79
2167	NASDAQ	VRSN	Mon, Sep 11, 2006	19.45	19.92	19.25	19.69
2166	NASDAQ	VRSN	Fri, Sep 8, 2006	19.43	19.54	19.31	19.48
2165	NASDAQ	VRSN	Thu, Sep 7, 2006	19.90	19.99	19.46	19.49
2164	NASDAQ	VRSN	Wed, Sep 6, 2006	20.09	20.38	19.98	20.01
2163	NASDAQ	VRSN	Tue, Sep 5, 2006	20.23	20.46	19.99	20.35
2162	NASDAQ	VRSN	Fri, Sep 1, 2006	20.28	20.44	20.15	20.27
2161	NASDAQ	VRSN	Thu, Aug 31, 2006	20.16	20.33	19.96	20.24
2160	NASDAQ	VRSN	Wed, Aug 30, 2006	20.36	20.43	20.06	20.12
2159	NASDAQ	VRSN	Tue, Aug 29, 2006	19.50	20.40	19.16	20.26
2158	NASDAQ	VRSN	Mon, Aug 28, 2006	19.34	19.60	19.22	19.47
2157	NASDAQ	VRSN	Fri, Aug 25, 2006	18.71	19.60	18.71	19.39
2156	NASDAQ	VRSN	Thu, Aug 24, 2006	18.97	19.02	18.66	18.81
2155	NASDAQ	VRSN	Wed, Aug 23, 2006	19.11	19.24	18.78	18.87
2154	NASDAQ	VRSN	Tue, Aug 22, 2006	19.14	19.27	18.89	19.06
2153	NASDAQ	VRSN	Mon, Aug 21, 2006	19.33	19.46	19.12	19.20
2152	NASDAQ	VRSN	Fri, Aug 18, 2006	19.26	19.50	18.75	19.41
2151	NASDAQ	VRSN	Thu, Aug 17, 2006	18.48	19.44	18.47	19.31
2150	NASDAQ	VRSN	Wed, Aug 16, 2006	18.00	18.65	17.65	18.61
2149	NASDAQ	VRSN	Tue, Aug 15, 2006	17.48	17.92	17.37	17.79
2148	NASDAQ	VRSN	Mon, Aug 14, 2006	17.31	17.49	17.06	17.22
2147	NASDAQ	VRSN	Fri, Aug 11, 2006	17.32	17.32	17.05	17.11
2146	NASDAQ	VRSN	Thu, Aug 10, 2006	17.20	17.43	17.12	17.29
2145	NASDAQ	VRSN	Wed, Aug 9, 2006	17.55	17.60	17.15	17.46
2144	NASDAQ	VRSN	Tue, Aug 8, 2006	17.41	17.56	17.19	17.41
2143	NASDAQ	VRSN	Mon, Aug 7, 2006	17.39	17.50	17.18	17.40
2142	NASDAQ	VRSN	Fri, Aug 4, 2006	17.25	17.84	17.25	17.58
2141	NASDAQ	VRSN	Thu, Aug 3, 2006	17.50	17.59	15.95	17.06
2140	NASDAQ	VRSN	Wed, Aug 2, 2006	17.84	17.86	17.52	17.72
2139	NASDAQ	VRSN	Tue, Aug 1, 2006	17.71	17.94	17.45	17.94
2138	NASDAQ	VRSN	Mon, Jul 31, 2006	17.92	18.10	17.45	17.93
2137	NASDAQ	VRSN	Fri, Jul 28, 2006	18.17	18.23	17.87	18.00
2136	NASDAQ	VRSN	Thu, Jul 27, 2006	18.49	18.88	17.89	18.02
2135	NASDAQ	VRSN	Wed, Jul 26, 2006	18.68	18.70	18.21	18.49
2134	NASDAQ	VRSN	Tue, Jul 25, 2006	18.95	19.03	18.22	18.68
2133	NASDAQ	VRSN	Mon, Jul 24, 2006	18.96	19.05	18.52	19.02
2132	NASDAQ	VRSN	Fri, Jul 21, 2006	19.69	19.93	18.75	18.99
2131	NASDAQ	VRSN	Thu, Jul 20, 2006	20.92	20.99	20.50	20.59
2130	NASDAQ	VRSN	Wed, Jul 19, 2006	20.84	21.04	20.50	21.02
2129	NASDAQ	VRSN	Tue, Jul 18, 2006	21.18	21.23	20.55	20.88
2128	NASDAQ	VRSN	Mon, Jul 17, 2006	21.85	21.88	21.07	21.18
2127	NASDAQ	VRSN	Fri, Jul 14, 2006	22.01	22.07	21.70	21.84
2126	NASDAQ	VRSN	Thu, Jul 13, 2006	22.10	22.54	22.02	22.04
2125	NASDAQ	VRSN	Wed, Jul 12, 2006	22.45	22.65	22.09	22.24
2124	NASDAQ	VRSN	Tue, Jul 11, 2006	21.88	22.69	21.79	22.54
2123	NASDAQ	VRSN	Mon, Jul 10, 2006	22.27	22.39	21.85	21.94
2122	NASDAQ	VRSN	Fri, Jul 7, 2006	22.16	22.44	21.94	22.26
2121	NASDAQ	VRSN	Thu, Jul 6, 2006	22.42	22.47	22.04	22.22
2120	NASDAQ	VRSN	Wed, Jul 5, 2006	22.50	22.60	22.17	22.34
2119	NASDAQ	VRSN	Mon, Jul 3, 2006	23.09	23.27	22.92	23.03
2118	NASDAQ	VRSN	Fri, Jun 30, 2006	23.00	23.41	22.94	23.17
2117	NASDAQ	VRSN	Thu, Jun 29, 2006	21.95	23.01	21.95	22.88
2116	NASDAQ	VRSN	Wed, Jun 28, 2006	21.45	21.83	21.33	21.79
2115	NASDAQ	VRSN	Tue, Jun 27, 2006	22.62	22.62	21.39	21.47
2114	NASDAQ	VRSN	Mon, Jun 26, 2006	22.41	22.84	22.41	22.78
2113	NASDAQ	VRSN	Fri, Jun 23, 2006	22.25	22.87	22.09	22.46
2112	NASDAQ	VRSN	Thu, Jun 22, 2006	22.47	22.49	22.12	22.24
2111	NASDAQ	VRSN	Wed, Jun 21, 2006	22.06	22.96	22.02	22.51
2110	NASDAQ	VRSN	Tue, Jun 20, 2006	21.85	22.24	21.70	21.92
2109	NASDAQ	VRSN	Mon, Jun 19, 2006	22.01	22.22	21.75	21.85
2108	NASDAQ	VRSN	Fri, Jun 16, 2006	21.97	22.35	21.91	22.05
2107	NASDAQ	VRSN	Thu, Jun 15, 2006	21.63	22.18	21.37	22.08
2106	NASDAQ	VRSN	Wed, Jun 14, 2006	21.71	21.79	20.91	21.58
2105	NASDAQ	VRSN	Tue, Jun 13, 2006	21.78	22.22	21.70	21.75
2104	NASDAQ	VRSN	Mon, Jun 12, 2006	22.40	22.49	21.78	21.83
2103	NASDAQ	VRSN	Fri, Jun 9, 2006	22.47	22.57	22.22	22.34
2102	NASDAQ	VRSN	Thu, Jun 8, 2006	22.46	22.63	21.90	22.50
2101	NASDAQ	VRSN	Wed, Jun 7, 2006	22.65	22.93	22.50	22.59
2100	NASDAQ	VRSN	Tue, Jun 6, 2006	22.48	22.74	22.37	22.55
2099	NASDAQ	VRSN	Mon, Jun 5, 2006	22.52	22.69	22.35	22.46
2098	NASDAQ	VRSN	Fri, Jun 2, 2006	22.81	22.95	22.21	22.63
2097	NASDAQ	VRSN	Thu, Jun 1, 2006	22.45	22.86	22.29	22.80
2096	NASDAQ	VRSN	Wed, May 31, 2006	22.27	22.60	22.17	22.45
2095	NASDAQ	VRSN	Tue, May 30, 2006	22.42	22.59	22.15	22.30
2094	NASDAQ	VRSN	Fri, May 26, 2006	22.37	22.62	22.07	22.60
2093	NASDAQ	VRSN	Thu, May 25, 2006	21.98	22.30	21.68	22.23
2092	NASDAQ	VRSN	Wed, May 24, 2006	21.39	22.05	21.33	21.80
2091	NASDAQ	VRSN	Tue, May 23, 2006	21.99	22.29	21.42	21.47
2090	NASDAQ	VRSN	Mon, May 22, 2006	21.80	21.95	21.52	21.88
2089	NASDAQ	VRSN	Fri, May 19, 2006	21.97	22.49	21.82	21.95
2088	NASDAQ	VRSN	Thu, May 18, 2006	22.13	22.36	21.92	21.92
2087	NASDAQ	VRSN	Wed, May 17, 2006	22.17	22.66	21.98	22.21
2086	NASDAQ	VRSN	Tue, May 16, 2006	22.52	22.71	22.11	22.30
2085	NASDAQ	VRSN	Mon, May 15, 2006	22.53	23.03	22.39	22.81
2084	NASDAQ	VRSN	Fri, May 12, 2006	22.83	22.97	22.51	22.73
2083	NASDAQ	VRSN	Thu, May 11, 2006	23.10	23.40	22.78	22.96
2082	NASDAQ	VRSN	Wed, May 10, 2006	23.40	23.55	23.09	23.22
2081	NASDAQ	VRSN	Tue, May 9, 2006	23.54	23.62	23.19	23.35
2080	NASDAQ	VRSN	Mon, May 8, 2006	23.76	23.86	23.55	23.68
2079	NASDAQ	VRSN	Fri, May 5, 2006	23.37	23.87	23.34	23.72
2078	NASDAQ	VRSN	Thu, May 4, 2006	23.50	23.72	23.31	23.37
2077	NASDAQ	VRSN	Wed, May 3, 2006	23.40	23.56	23.31	23.45
2076	NASDAQ	VRSN	Tue, May 2, 2006	23.62	23.62	23.32	23.50
2075	NASDAQ	VRSN	Mon, May 1, 2006	23.49	23.74	23.32	23.44
2074	NASDAQ	VRSN	Fri, Apr 28, 2006	23.70	23.77	23.50	23.52
2073	NASDAQ	VRSN	Thu, Apr 27, 2006	23.67	23.89	23.50	23.58
2072	NASDAQ	VRSN	Wed, Apr 26, 2006	23.70	23.79	23.43	23.76
2071	NASDAQ	VRSN	Tue, Apr 25, 2006	24.11	24.15	23.23	23.60
2070	NASDAQ	VRSN	Mon, Apr 24, 2006	24.17	24.43	24.06	24.10
2069	NASDAQ	VRSN	Fri, Apr 21, 2006	24.25	24.59	23.92	24.43
2068	NASDAQ	VRSN	Thu, Apr 20, 2006	25.14	25.45	24.72	25.39
2067	NASDAQ	VRSN	Wed, Apr 19, 2006	24.91	25.25	24.90	25.05
2066	NASDAQ	VRSN	Tue, Apr 18, 2006	24.52	25.12	24.42	24.85
2065	NASDAQ	VRSN	Mon, Apr 17, 2006	24.23	24.65	24.12	24.60
2064	NASDAQ	VRSN	Thu, Apr 13, 2006	24.00	24.87	24.00	24.51
2063	NASDAQ	VRSN	Wed, Apr 12, 2006	23.82	24.38	23.78	24.03
2062	NASDAQ	VRSN	Tue, Apr 11, 2006	24.46	24.59	23.75	23.85
2061	NASDAQ	VRSN	Mon, Apr 10, 2006	24.37	24.59	24.30	24.33
2060	NASDAQ	VRSN	Fri, Apr 7, 2006	25.02	25.09	24.23	24.46
2059	NASDAQ	VRSN	Thu, Apr 6, 2006	24.56	25.16	24.41	24.86
2058	NASDAQ	VRSN	Wed, Apr 5, 2006	24.12	24.80	24.10	24.52
2057	NASDAQ	VRSN	Tue, Apr 4, 2006	23.88	24.32	23.84	24.04
2056	NASDAQ	VRSN	Mon, Apr 3, 2006	24.01	24.10	23.69	23.76
2055	NASDAQ	VRSN	Fri, Mar 31, 2006	24.38	24.38	23.83	23.99
2054	NASDAQ	VRSN	Thu, Mar 30, 2006	23.50	24.50	23.42	24.21
2053	NASDAQ	VRSN	Wed, Mar 29, 2006	23.63	23.67	23.27	23.53
2052	NASDAQ	VRSN	Tue, Mar 28, 2006	23.50	23.93	23.41	23.53
2051	NASDAQ	VRSN	Mon, Mar 27, 2006	23.58	23.80	23.38	23.50
2050	NASDAQ	VRSN	Fri, Mar 24, 2006	23.63	23.73	23.24	23.53
2049	NASDAQ	VRSN	Thu, Mar 23, 2006	23.80	23.84	23.44	23.58
2048	NASDAQ	VRSN	Wed, Mar 22, 2006	23.25	24.06	23.25	23.90
2047	NASDAQ	VRSN	Tue, Mar 21, 2006	23.48	23.89	23.24	23.42
2046	NASDAQ	VRSN	Mon, Mar 20, 2006	23.34	23.73	23.26	23.46
2045	NASDAQ	VRSN	Fri, Mar 17, 2006	23.12	23.53	23.00	23.22
2044	NASDAQ	VRSN	Thu, Mar 16, 2006	22.75	23.18	22.71	23.00
2043	NASDAQ	VRSN	Wed, Mar 15, 2006	22.87	22.93	22.48	22.82
2042	NASDAQ	VRSN	Tue, Mar 14, 2006	22.69	23.00	22.67	22.89
2041	NASDAQ	VRSN	Mon, Mar 13, 2006	23.10	23.34	22.74	22.90
2040	NASDAQ	VRSN	Fri, Mar 10, 2006	23.26	23.33	23.01	23.14
2039	NASDAQ	VRSN	Thu, Mar 9, 2006	23.34	23.45	23.25	23.27
2038	NASDAQ	VRSN	Wed, Mar 8, 2006	23.27	23.48	23.07	23.27
2037	NASDAQ	VRSN	Tue, Mar 7, 2006	23.08	23.39	22.76	23.24
2036	NASDAQ	VRSN	Mon, Mar 6, 2006	23.65	23.65	23.04	23.24
2035	NASDAQ	VRSN	Fri, Mar 3, 2006	23.62	23.81	23.39	23.68
2034	NASDAQ	VRSN	Thu, Mar 2, 2006	23.63	24.09	23.63	23.71
2033	NASDAQ	VRSN	Wed, Mar 1, 2006	23.66	24.00	23.52	23.81
2032	NASDAQ	VRSN	Tue, Feb 28, 2006	23.90	23.97	23.55	23.66
2031	NASDAQ	VRSN	Mon, Feb 27, 2006	24.11	24.34	23.79	24.05
2030	NASDAQ	VRSN	Fri, Feb 24, 2006	24.51	24.67	24.32	24.59
2029	NASDAQ	VRSN	Thu, Feb 23, 2006	24.28	24.82	24.21	24.59
2028	NASDAQ	VRSN	Wed, Feb 22, 2006	24.08	24.61	23.98	24.50
2027	NASDAQ	VRSN	Tue, Feb 21, 2006	24.50	24.56	24.06	24.17
2026	NASDAQ	VRSN	Fri, Feb 17, 2006	24.61	24.82	24.49	24.57
2025	NASDAQ	VRSN	Thu, Feb 16, 2006	24.57	25.00	24.50	24.77
2024	NASDAQ	VRSN	Wed, Feb 15, 2006	24.30	24.77	24.16	24.77
2023	NASDAQ	VRSN	Tue, Feb 14, 2006	23.85	24.58	23.65	24.31
2022	NASDAQ	VRSN	Mon, Feb 13, 2006	23.34	23.95	23.34	23.94
2021	NASDAQ	VRSN	Fri, Feb 10, 2006	23.73	23.81	23.44	23.70
2020	NASDAQ	VRSN	Thu, Feb 9, 2006	23.70	24.01	23.55	23.73
2019	NASDAQ	VRSN	Wed, Feb 8, 2006	23.65	23.98	23.51	23.90
2018	NASDAQ	VRSN	Tue, Feb 7, 2006	23.47	23.71	23.34	23.67
2017	NASDAQ	VRSN	Mon, Feb 6, 2006	23.29	23.79	23.22	23.65
2016	NASDAQ	VRSN	Fri, Feb 3, 2006	23.37	23.47	23.01	23.29
2015	NASDAQ	VRSN	Thu, Feb 2, 2006	23.67	23.84	23.43	23.58
2014	NASDAQ	VRSN	Wed, Feb 1, 2006	23.53	24.14	23.45	23.91
2013	NASDAQ	VRSN	Tue, Jan 31, 2006	23.35	23.95	23.31	23.75
2012	NASDAQ	VRSN	Mon, Jan 30, 2006	22.62	23.12	22.50	23.04
2011	NASDAQ	VRSN	Fri, Jan 27, 2006	21.80	22.68	21.69	22.55
2010	NASDAQ	VRSN	Thu, Jan 26, 2006	22.28	23.25	21.90	22.71
2009	NASDAQ	VRSN	Wed, Jan 25, 2006	21.27	21.45	20.91	21.13
2008	NASDAQ	VRSN	Tue, Jan 24, 2006	21.47	21.63	21.04	21.26
2007	NASDAQ	VRSN	Mon, Jan 23, 2006	21.90	21.95	21.41	21.47
2006	NASDAQ	VRSN	Fri, Jan 20, 2006	22.30	22.40	21.60	21.81
2005	NASDAQ	VRSN	Thu, Jan 19, 2006	22.17	22.48	22.09	22.40
2004	NASDAQ	VRSN	Wed, Jan 18, 2006	21.75	22.15	21.73	22.03
2003	NASDAQ	VRSN	Tue, Jan 17, 2006	21.65	22.05	21.50	22.04
2002	NASDAQ	VRSN	Fri, Jan 13, 2006	21.80	21.82	21.54	21.79
2001	NASDAQ	VRSN	Thu, Jan 12, 2006	21.90	22.04	21.64	21.87
2000	NASDAQ	VRSN	Wed, Jan 11, 2006	21.97	22.14	21.63	21.90
1999	NASDAQ	VRSN	Tue, Jan 10, 2006	21.58	21.91	21.37	21.88
1998	NASDAQ	VRSN	Mon, Jan 9, 2006	20.83	21.62	20.80	21.59
1997	NASDAQ	VRSN	Fri, Jan 6, 2006	21.35	21.53	20.75	20.96
1996	NASDAQ	VRSN	Thu, Jan 5, 2006	21.07	21.58	21.04	21.29
1995	NASDAQ	VRSN	Wed, Jan 4, 2006	21.45	21.54	21.06	21.10
1994	NASDAQ	VRSN	Tue, Jan 3, 2006	21.99	21.99	21.02	21.56
1993	NASDAQ	VRSN	Fri, Dec 30, 2005	21.84	22.00	21.71	21.90
1992	NASDAQ	VRSN	Thu, Dec 29, 2005	21.94	21.99	21.75	21.90
1991	NASDAQ	VRSN	Wed, Dec 28, 2005	21.96	22.22	21.79	21.83
1990	NASDAQ	VRSN	Tue, Dec 27, 2005	22.24	22.35	21.97	21.99
1989	NASDAQ	VRSN	Fri, Dec 23, 2005	22.00	22.17	21.82	22.06
1988	NASDAQ	VRSN	Thu, Dec 22, 2005	22.30	22.30	22.05	22.19
1987	NASDAQ	VRSN	Wed, Dec 21, 2005	22.49	22.55	22.11	22.28
1986	NASDAQ	VRSN	Tue, Dec 20, 2005	22.65	22.68	22.30	22.48
1985	NASDAQ	VRSN	Mon, Dec 19, 2005	23.09	23.10	22.50	22.51
1984	NASDAQ	VRSN	Fri, Dec 16, 2005	23.42	23.44	22.57	22.89
1983	NASDAQ	VRSN	Thu, Dec 15, 2005	23.38	23.48	23.07	23.23
1982	NASDAQ	VRSN	Wed, Dec 14, 2005	23.24	23.50	23.08	23.25
1981	NASDAQ	VRSN	Tue, Dec 13, 2005	23.45	23.71	23.18	23.30
1980	NASDAQ	VRSN	Mon, Dec 12, 2005	23.32	23.43	22.80	23.06
1979	NASDAQ	VRSN	Fri, Dec 9, 2005	22.60	23.29	22.58	23.05
1978	NASDAQ	VRSN	Thu, Dec 8, 2005	22.87	22.98	22.36	22.66
1977	NASDAQ	VRSN	Wed, Dec 7, 2005	22.77	23.14	22.75	22.79
1976	NASDAQ	VRSN	Tue, Dec 6, 2005	22.56	23.00	22.44	22.69
1975	NASDAQ	VRSN	Mon, Dec 5, 2005	22.69	22.69	22.38	22.50
1974	NASDAQ	VRSN	Fri, Dec 2, 2005	22.72	22.77	22.20	22.52
1973	NASDAQ	VRSN	Thu, Dec 1, 2005	22.47	22.71	22.26	22.67
1972	NASDAQ	VRSN	Wed, Nov 30, 2005	22.20	22.40	22.10	22.23
1971	NASDAQ	VRSN	Tue, Nov 29, 2005	22.11	22.60	22.09	22.11
1970	NASDAQ	VRSN	Mon, Nov 28, 2005	22.18	22.28	22.04	22.04
1969	NASDAQ	VRSN	Fri, Nov 25, 2005	22.36	22.44	22.08	22.22
1968	NASDAQ	VRSN	Wed, Nov 23, 2005	22.81	22.85	22.24	22.40
1967	NASDAQ	VRSN	Tue, Nov 22, 2005	23.13	23.25	22.71	22.75
1966	NASDAQ	VRSN	Mon, Nov 21, 2005	22.94	23.58	22.65	23.28
1965	NASDAQ	VRSN	Fri, Nov 18, 2005	22.91	23.21	22.76	23.10
1964	NASDAQ	VRSN	Thu, Nov 17, 2005	22.86	22.86	22.31	22.75
1963	NASDAQ	VRSN	Wed, Nov 16, 2005	23.13	23.14	22.50	22.63
1962	NASDAQ	VRSN	Tue, Nov 15, 2005	23.82	23.88	22.85	23.05
1961	NASDAQ	VRSN	Mon, Nov 14, 2005	23.78	23.91	23.45	23.77
1960	NASDAQ	VRSN	Fri, Nov 11, 2005	24.23	24.30	23.62	23.90
1959	NASDAQ	VRSN	Thu, Nov 10, 2005	24.28	24.48	23.80	24.20
1958	NASDAQ	VRSN	Wed, Nov 9, 2005	23.90	24.43	23.82	24.33
1957	NASDAQ	VRSN	Tue, Nov 8, 2005	23.40	23.95	23.35	23.86
1956	NASDAQ	VRSN	Mon, Nov 7, 2005	23.25	23.66	23.20	23.58
1955	NASDAQ	VRSN	Fri, Nov 4, 2005	23.24	23.52	23.09	23.35
1954	NASDAQ	VRSN	Thu, Nov 3, 2005	23.82	23.82	23.03	23.30
1953	NASDAQ	VRSN	Wed, Nov 2, 2005	23.26	23.64	22.10	23.50
1952	NASDAQ	VRSN	Tue, Nov 1, 2005	23.60	23.78	23.29	23.46
1951	NASDAQ	VRSN	Mon, Oct 31, 2005	22.86	23.79	22.75	23.63
1950	NASDAQ	VRSN	Fri, Oct 28, 2005	22.99	23.08	22.55	22.69
1949	NASDAQ	VRSN	Thu, Oct 27, 2005	23.00	23.19	22.75	22.77
1948	NASDAQ	VRSN	Wed, Oct 26, 2005	22.65	23.31	22.65	23.12
1947	NASDAQ	VRSN	Tue, Oct 25, 2005	22.89	23.50	22.65	22.81
1946	NASDAQ	VRSN	Mon, Oct 24, 2005	22.65	22.85	22.49	22.85
1945	NASDAQ	VRSN	Fri, Oct 21, 2005	22.28	22.78	22.26	22.48
1944	NASDAQ	VRSN	Thu, Oct 20, 2005	22.49	22.75	21.86	22.00
1943	NASDAQ	VRSN	Wed, Oct 19, 2005	20.60	21.24	20.41	21.24
1942	NASDAQ	VRSN	Tue, Oct 18, 2005	21.01	21.17	20.45	20.62
1941	NASDAQ	VRSN	Mon, Oct 17, 2005	20.65	21.08	20.43	21.08
1940	NASDAQ	VRSN	Fri, Oct 14, 2005	20.13	20.83	19.85	20.69
1939	NASDAQ	VRSN	Thu, Oct 13, 2005	19.47	19.69	19.01	19.63
1938	NASDAQ	VRSN	Wed, Oct 12, 2005	20.21	20.21	19.53	19.53
1937	NASDAQ	VRSN	Tue, Oct 11, 2005	21.04	21.14	20.17	20.21
1936	NASDAQ	VRSN	Mon, Oct 10, 2005	20.05	20.20	19.71	20.04
1935	NASDAQ	VRSN	Fri, Oct 7, 2005	20.11	20.40	19.67	19.94
1934	NASDAQ	VRSN	Thu, Oct 6, 2005	20.35	20.65	19.69	20.08
1933	NASDAQ	VRSN	Wed, Oct 5, 2005	20.91	20.97	20.17	20.34
1932	NASDAQ	VRSN	Tue, Oct 4, 2005	21.90	22.05	20.86	20.89
1931	NASDAQ	VRSN	Mon, Oct 3, 2005	21.47	22.05	21.40	22.00
1930	NASDAQ	VRSN	Fri, Sep 30, 2005	20.89	21.60	20.80	21.37
1929	NASDAQ	VRSN	Thu, Sep 29, 2005	20.72	20.83	20.29	20.66
1928	NASDAQ	VRSN	Wed, Sep 28, 2005	21.81	21.81	20.47	20.80
1927	NASDAQ	VRSN	Tue, Sep 27, 2005	22.17	22.50	21.70	21.71
1926	NASDAQ	VRSN	Mon, Sep 26, 2005	21.67	22.15	21.60	22.06
1925	NASDAQ	VRSN	Fri, Sep 23, 2005	21.31	21.55	21.07	21.41
1924	NASDAQ	VRSN	Thu, Sep 22, 2005	21.30	21.48	20.98	21.39
1923	NASDAQ	VRSN	Wed, Sep 21, 2005	21.19	21.98	20.88	21.43
1922	NASDAQ	VRSN	Tue, Sep 20, 2005	22.12	22.30	21.91	22.02
1921	NASDAQ	VRSN	Mon, Sep 19, 2005	22.00	22.18	21.81	21.95
1920	NASDAQ	VRSN	Fri, Sep 16, 2005	21.97	22.14	21.68	22.02
1919	NASDAQ	VRSN	Thu, Sep 15, 2005	22.37	22.55	21.80	21.97
1918	NASDAQ	VRSN	Wed, Sep 14, 2005	22.85	22.93	22.22	22.29
1917	NASDAQ	VRSN	Tue, Sep 13, 2005	23.00	23.00	22.66	22.79
1916	NASDAQ	VRSN	Mon, Sep 12, 2005	23.00	23.21	22.83	22.93
1915	NASDAQ	VRSN	Fri, Sep 9, 2005	23.03	23.23	22.84	22.94
1914	NASDAQ	VRSN	Thu, Sep 8, 2005	23.90	24.00	22.96	23.05
1913	NASDAQ	VRSN	Wed, Sep 7, 2005	22.69	23.65	22.18	23.63
1912	NASDAQ	VRSN	Tue, Sep 6, 2005	21.80	22.68	21.65	22.68
1911	NASDAQ	VRSN	Fri, Sep 2, 2005	21.85	21.95	21.58	21.60
1910	NASDAQ	VRSN	Thu, Sep 1, 2005	21.87	22.01	21.50	21.67
1909	NASDAQ	VRSN	Wed, Aug 31, 2005	22.05	22.51	21.67	21.80
1908	NASDAQ	VRSN	Tue, Aug 30, 2005	22.12	22.30	21.81	21.91
1907	NASDAQ	VRSN	Mon, Aug 29, 2005	21.41	22.14	21.35	21.76
1906	NASDAQ	VRSN	Fri, Aug 26, 2005	21.15	21.55	21.15	21.34
1905	NASDAQ	VRSN	Thu, Aug 25, 2005	21.70	21.89	21.06	21.24
1904	NASDAQ	VRSN	Wed, Aug 24, 2005	22.25	22.26	21.39	21.50
1903	NASDAQ	VRSN	Tue, Aug 23, 2005	23.17	23.69	22.15	22.26
1902	NASDAQ	VRSN	Mon, Aug 22, 2005	24.05	24.12	23.12	23.18
1901	NASDAQ	VRSN	Fri, Aug 19, 2005	24.70	24.84	24.02	24.09
1900	NASDAQ	VRSN	Thu, Aug 18, 2005	24.89	25.11	24.60	24.66
1899	NASDAQ	VRSN	Wed, Aug 17, 2005	24.00	25.01	23.97	24.88
1898	NASDAQ	VRSN	Tue, Aug 16, 2005	24.11	24.40	23.75	23.92
1897	NASDAQ	VRSN	Mon, Aug 15, 2005	23.29	24.36	22.64	23.85
1896	NASDAQ	VRSN	Fri, Aug 12, 2005	23.60	23.70	22.60	23.39
1895	NASDAQ	VRSN	Thu, Aug 11, 2005	24.15	24.21	23.35	23.92
1894	NASDAQ	VRSN	Wed, Aug 10, 2005	24.80	24.84	23.98	24.09
1893	NASDAQ	VRSN	Tue, Aug 9, 2005	24.90	24.93	24.45	24.78
1892	NASDAQ	VRSN	Mon, Aug 8, 2005	25.00	25.16	24.28	24.35
1891	NASDAQ	VRSN	Fri, Aug 5, 2005	25.31	25.43	24.94	24.94
1890	NASDAQ	VRSN	Thu, Aug 4, 2005	25.60	25.65	25.09	25.37
1889	NASDAQ	VRSN	Wed, Aug 3, 2005	26.26	26.38	25.51	25.65
1888	NASDAQ	VRSN	Tue, Aug 2, 2005	26.26	26.62	26.26	26.40
1887	NASDAQ	VRSN	Mon, Aug 1, 2005	26.52	26.52	26.14	26.34
1886	NASDAQ	VRSN	Fri, Jul 29, 2005	26.48	26.53	26.00	26.31
1885	NASDAQ	VRSN	Thu, Jul 28, 2005	26.09	26.43	25.95	26.33
1884	NASDAQ	VRSN	Wed, Jul 27, 2005	25.42	26.20	25.25	26.11
1883	NASDAQ	VRSN	Tue, Jul 26, 2005	25.94	26.14	25.88	25.99
1882	NASDAQ	VRSN	Mon, Jul 25, 2005	24.90	25.90	24.65	25.79
1881	NASDAQ	VRSN	Fri, Jul 22, 2005	24.83	24.87	24.41	24.70
1880	NASDAQ	VRSN	Thu, Jul 21, 2005	25.29	25.33	23.45	24.47
1879	NASDAQ	VRSN	Wed, Jul 20, 2005	28.72	29.12	27.91	29.00
1878	NASDAQ	VRSN	Tue, Jul 19, 2005	28.22	28.88	28.12	28.79
1877	NASDAQ	VRSN	Mon, Jul 18, 2005	28.60	28.63	27.77	28.01
1876	NASDAQ	VRSN	Fri, Jul 15, 2005	29.59	29.60	28.56	28.68
1875	NASDAQ	VRSN	Thu, Jul 14, 2005	30.27	30.35	29.34	29.60
1874	NASDAQ	VRSN	Wed, Jul 13, 2005	30.46	30.75	29.33	29.96
1873	NASDAQ	VRSN	Tue, Jul 12, 2005	30.52	30.83	30.39	30.59
1872	NASDAQ	VRSN	Mon, Jul 11, 2005	30.00	30.99	29.98	30.64
1871	NASDAQ	VRSN	Fri, Jul 8, 2005	30.00	30.23	29.21	30.02
1870	NASDAQ	VRSN	Thu, Jul 7, 2005	28.95	29.84	28.89	29.77
1869	NASDAQ	VRSN	Wed, Jul 6, 2005	28.50	29.94	28.50	29.50
1868	NASDAQ	VRSN	Tue, Jul 5, 2005	28.35	29.02	28.23	28.48
1867	NASDAQ	VRSN	Fri, Jul 1, 2005	29.05	29.09	28.39	28.53
1866	NASDAQ	VRSN	Thu, Jun 30, 2005	29.99	30.07	28.68	28.76
1865	NASDAQ	VRSN	Wed, Jun 29, 2005	29.81	30.52	29.30	29.46
1864	NASDAQ	VRSN	Tue, Jun 28, 2005	30.15	30.42	29.70	29.73
1863	NASDAQ	VRSN	Mon, Jun 27, 2005	30.31	30.48	29.67	29.95
1862	NASDAQ	VRSN	Fri, Jun 24, 2005	31.04	31.35	30.29	30.47
1861	NASDAQ	VRSN	Thu, Jun 23, 2005	32.07	32.25	31.02	31.10
1860	NASDAQ	VRSN	Wed, Jun 22, 2005	32.77	32.80	32.01	32.09
1859	NASDAQ	VRSN	Tue, Jun 21, 2005	32.50	33.22	32.39	32.88
1858	NASDAQ	VRSN	Mon, Jun 20, 2005	32.48	32.79	31.89	32.68
1857	NASDAQ	VRSN	Fri, Jun 17, 2005	32.40	32.96	32.17	32.95
1856	NASDAQ	VRSN	Thu, Jun 16, 2005	32.00	32.38	32.00	32.38
1855	NASDAQ	VRSN	Wed, Jun 15, 2005	31.92	32.17	31.13	31.99
1854	NASDAQ	VRSN	Tue, Jun 14, 2005	31.50	31.99	31.46	31.77
1853	NASDAQ	VRSN	Mon, Jun 13, 2005	31.04	32.00	30.86	31.52
1852	NASDAQ	VRSN	Fri, Jun 10, 2005	31.16	31.49	30.75	30.92
1851	NASDAQ	VRSN	Thu, Jun 9, 2005	30.75	31.02	30.45	30.82
1850	NASDAQ	VRSN	Wed, Jun 8, 2005	31.15	31.29	30.60	30.80
1849	NASDAQ	VRSN	Tue, Jun 7, 2005	32.50	32.80	31.21	31.29
1848	NASDAQ	VRSN	Mon, Jun 6, 2005	32.78	32.93	32.22	32.40
1847	NASDAQ	VRSN	Fri, Jun 3, 2005	32.69	33.36	32.40	32.94
1846	NASDAQ	VRSN	Thu, Jun 2, 2005	32.45	32.87	32.20	32.67
1845	NASDAQ	VRSN	Wed, Jun 1, 2005	32.47	32.54	32.00	32.40
1844	NASDAQ	VRSN	Tue, May 31, 2005	31.20	32.40	31.09	32.22
1843	NASDAQ	VRSN	Fri, May 27, 2005	31.30	31.48	31.03	31.34
1842	NASDAQ	VRSN	Thu, May 26, 2005	29.81	31.46	29.65	31.14
1841	NASDAQ	VRSN	Wed, May 25, 2005	29.57	29.86	29.07	29.50
1840	NASDAQ	VRSN	Tue, May 24, 2005	29.65	29.83	29.33	29.61
1839	NASDAQ	VRSN	Mon, May 23, 2005	29.86	30.10	29.72	29.78
1838	NASDAQ	VRSN	Fri, May 20, 2005	29.87	30.01	29.52	29.92
1837	NASDAQ	VRSN	Thu, May 19, 2005	29.91	30.44	29.51	30.02
1836	NASDAQ	VRSN	Wed, May 18, 2005	29.15	30.15	29.15	29.95
1835	NASDAQ	VRSN	Tue, May 17, 2005	28.57	29.13	28.23	29.12
1834	NASDAQ	VRSN	Mon, May 16, 2005	28.09	28.75	27.91	28.74
1833	NASDAQ	VRSN	Fri, May 13, 2005	28.12	28.58	27.75	28.06
1832	NASDAQ	VRSN	Thu, May 12, 2005	28.10	28.52	27.74	28.03
1831	NASDAQ	VRSN	Wed, May 11, 2005	27.80	28.33	27.36	28.10
1830	NASDAQ	VRSN	Tue, May 10, 2005	27.88	28.30	27.57	27.74
1829	NASDAQ	VRSN	Mon, May 9, 2005	28.28	28.39	27.61	27.99
1828	NASDAQ	VRSN	Fri, May 6, 2005	28.10	28.55	27.95	28.35
1827	NASDAQ	VRSN	Thu, May 5, 2005	28.16	28.18	27.57	27.98
1826	NASDAQ	VRSN	Wed, May 4, 2005	27.20	28.28	27.15	28.01
1825	NASDAQ	VRSN	Tue, May 3, 2005	26.49	27.48	26.35	27.02
1824	NASDAQ	VRSN	Mon, May 2, 2005	26.50	26.73	26.12	26.50
1823	NASDAQ	VRSN	Fri, Apr 29, 2005	27.22	27.56	26.00	26.45
1822	NASDAQ	VRSN	Thu, Apr 28, 2005	27.64	27.85	26.87	27.05
1821	NASDAQ	VRSN	Wed, Apr 27, 2005	28.20	28.26	26.97	27.91
1820	NASDAQ	VRSN	Tue, Apr 26, 2005	29.50	30.23	28.79	28.92
1819	NASDAQ	VRSN	Mon, Apr 25, 2005	29.24	30.05	29.18	29.76
1818	NASDAQ	VRSN	Fri, Apr 22, 2005	29.00	29.80	28.84	29.00
1817	NASDAQ	VRSN	Thu, Apr 21, 2005	28.72	29.49	27.57	29.17
1816	NASDAQ	VRSN	Wed, Apr 20, 2005	25.46	26.73	25.41	25.67
1815	NASDAQ	VRSN	Tue, Apr 19, 2005	25.18	25.30	24.65	25.00
1814	NASDAQ	VRSN	Mon, Apr 18, 2005	25.34	25.49	24.82	25.07
1813	NASDAQ	VRSN	Fri, Apr 15, 2005	26.48	26.52	24.72	25.33
1812	NASDAQ	VRSN	Thu, Apr 14, 2005	27.81	28.01	26.49	26.75
1811	NASDAQ	VRSN	Wed, Apr 13, 2005	28.74	29.05	27.79	27.79
1810	NASDAQ	VRSN	Tue, Apr 12, 2005	28.85	29.15	27.60	28.85
1809	NASDAQ	VRSN	Mon, Apr 11, 2005	28.84	29.45	28.70	28.97
1808	NASDAQ	VRSN	Fri, Apr 8, 2005	28.79	28.91	28.20	28.56
1807	NASDAQ	VRSN	Thu, Apr 7, 2005	28.01	28.80	28.00	28.61
1806	NASDAQ	VRSN	Wed, Apr 6, 2005	28.40	28.77	27.92	27.98
1805	NASDAQ	VRSN	Tue, Apr 5, 2005	27.98	28.51	27.85	28.36
1804	NASDAQ	VRSN	Mon, Apr 4, 2005	27.77	28.45	27.60	28.16
1803	NASDAQ	VRSN	Fri, Apr 1, 2005	28.92	29.50	27.59	27.92
1802	NASDAQ	VRSN	Thu, Mar 31, 2005	28.69	28.75	27.76	28.70
1801	NASDAQ	VRSN	Wed, Mar 30, 2005	27.47	28.56	27.47	28.56
1800	NASDAQ	VRSN	Tue, Mar 29, 2005	26.57	28.54	26.53	27.45
1799	NASDAQ	VRSN	Mon, Mar 28, 2005	26.32	26.52	25.90	26.07
1798	NASDAQ	VRSN	Thu, Mar 24, 2005	26.58	26.81	26.31	26.39
1797	NASDAQ	VRSN	Wed, Mar 23, 2005	26.66	27.02	26.51	26.60
1796	NASDAQ	VRSN	Tue, Mar 22, 2005	26.97	27.21	26.52	26.66
1795	NASDAQ	VRSN	Mon, Mar 21, 2005	27.67	27.88	26.90	27.05
1794	NASDAQ	VRSN	Fri, Mar 18, 2005	27.91	28.15	27.48	27.72
1793	NASDAQ	VRSN	Thu, Mar 17, 2005	27.70	28.19	27.58	28.04
1792	NASDAQ	VRSN	Wed, Mar 16, 2005	28.36	28.51	27.29	27.99
1791	NASDAQ	VRSN	Tue, Mar 15, 2005	28.80	29.06	28.44	28.70
1790	NASDAQ	VRSN	Mon, Mar 14, 2005	28.57	28.87	28.25	28.79
1789	NASDAQ	VRSN	Fri, Mar 11, 2005	29.05	29.16	28.40	28.44
1788	NASDAQ	VRSN	Thu, Mar 10, 2005	29.39	29.42	28.47	29.00
1787	NASDAQ	VRSN	Wed, Mar 9, 2005	29.61	29.75	28.95	29.30
1786	NASDAQ	VRSN	Tue, Mar 8, 2005	29.72	30.15	29.55	29.62
1785	NASDAQ	VRSN	Mon, Mar 7, 2005	29.54	30.00	29.44	29.75
1784	NASDAQ	VRSN	Fri, Mar 4, 2005	28.85	29.50	28.75	29.30
1783	NASDAQ	VRSN	Thu, Mar 3, 2005	28.34	29.06	28.28	28.77
1782	NASDAQ	VRSN	Wed, Mar 2, 2005	28.16	28.45	27.96	28.32
1781	NASDAQ	VRSN	Tue, Mar 1, 2005	27.94	28.22	27.75	28.19
1780	NASDAQ	VRSN	Mon, Feb 28, 2005	28.03	28.39	26.68	27.42
1779	NASDAQ	VRSN	Fri, Feb 25, 2005	27.76	28.21	27.71	28.09
1778	NASDAQ	VRSN	Thu, Feb 24, 2005	26.58	27.72	26.42	27.72
1777	NASDAQ	VRSN	Wed, Feb 23, 2005	26.97	27.40	26.25	27.19
1776	NASDAQ	VRSN	Tue, Feb 22, 2005	27.15	27.55	26.65	26.75
1775	NASDAQ	VRSN	Fri, Feb 18, 2005	27.26	27.54	27.04	27.30
1774	NASDAQ	VRSN	Thu, Feb 17, 2005	27.37	28.10	27.11	27.11
1773	NASDAQ	VRSN	Wed, Feb 16, 2005	27.05	27.70	26.94	27.54
1772	NASDAQ	VRSN	Tue, Feb 15, 2005	26.53	27.74	26.53	27.13
1771	NASDAQ	VRSN	Mon, Feb 14, 2005	25.65	26.49	25.58	26.45
1770	NASDAQ	VRSN	Fri, Feb 11, 2005	24.57	25.66	24.48	25.48
1769	NASDAQ	VRSN	Thu, Feb 10, 2005	24.74	25.14	24.52	24.65
1768	NASDAQ	VRSN	Wed, Feb 9, 2005	25.43	25.68	24.55	24.62
1767	NASDAQ	VRSN	Tue, Feb 8, 2005	25.31	25.85	25.22	25.40
1766	NASDAQ	VRSN	Mon, Feb 7, 2005	25.70	25.85	25.15	25.39
1765	NASDAQ	VRSN	Fri, Feb 4, 2005	25.29	25.80	25.01	25.76
1764	NASDAQ	VRSN	Thu, Feb 3, 2005	25.60	25.74	25.13	25.30
1763	NASDAQ	VRSN	Wed, Feb 2, 2005	25.86	25.92	25.24	25.60
1762	NASDAQ	VRSN	Tue, Feb 1, 2005	26.04	26.21	25.46	25.52
1761	NASDAQ	VRSN	Mon, Jan 31, 2005	26.15	26.45	25.69	25.84
1760	NASDAQ	VRSN	Fri, Jan 28, 2005	25.86	25.95	25.34	25.59
1759	NASDAQ	VRSN	Thu, Jan 27, 2005	25.75	26.24	24.85	25.46
1758	NASDAQ	VRSN	Wed, Jan 26, 2005	28.46	29.70	27.77	29.28
1757	NASDAQ	VRSN	Tue, Jan 25, 2005	27.44	27.90	27.10	27.29
1756	NASDAQ	VRSN	Mon, Jan 24, 2005	28.05	28.13	26.94	27.09
1755	NASDAQ	VRSN	Fri, Jan 21, 2005	28.11	28.95	28.02	28.13
1754	NASDAQ	VRSN	Thu, Jan 20, 2005	27.95	28.86	27.75	27.85
1753	NASDAQ	VRSN	Wed, Jan 19, 2005	29.55	29.59	28.24	28.44
1752	NASDAQ	VRSN	Tue, Jan 18, 2005	28.39	29.67	28.39	29.37
1751	NASDAQ	VRSN	Fri, Jan 14, 2005	29.04	29.09	28.66	28.99
1750	NASDAQ	VRSN	Thu, Jan 13, 2005	30.03	30.04	28.29	28.56
1749	NASDAQ	VRSN	Wed, Jan 12, 2005	30.63	30.64	29.12	29.93
1748	NASDAQ	VRSN	Tue, Jan 11, 2005	31.35	31.71	30.40	30.44
1747	NASDAQ	VRSN	Mon, Jan 10, 2005	30.82	31.20	29.17	30.83
1746	NASDAQ	VRSN	Fri, Jan 7, 2005	31.38	32.38	30.88	30.95
1745	NASDAQ	VRSN	Thu, Jan 6, 2005	30.50	31.05	30.29	30.58
1744	NASDAQ	VRSN	Wed, Jan 5, 2005	30.77	31.67	30.47	30.64
1743	NASDAQ	VRSN	Tue, Jan 4, 2005	32.56	32.70	30.42	31.47
1742	NASDAQ	VRSN	Mon, Jan 3, 2005	33.31	33.67	31.62	32.56
1741	NASDAQ	VRSN	Fri, Dec 31, 2004	33.56	33.92	33.49	33.60
1740	NASDAQ	VRSN	Thu, Dec 30, 2004	34.06	34.35	33.62	33.70
1739	NASDAQ	VRSN	Wed, Dec 29, 2004	34.46	34.50	33.53	33.89
1738	NASDAQ	VRSN	Tue, Dec 28, 2004	33.95	34.59	33.85	34.28
1737	NASDAQ	VRSN	Mon, Dec 27, 2004	33.70	34.21	33.14	33.85
1736	NASDAQ	VRSN	Thu, Dec 23, 2004	33.40	33.60	33.04	33.19
1735	NASDAQ	VRSN	Wed, Dec 22, 2004	33.39	33.75	32.92	33.35
1734	NASDAQ	VRSN	Tue, Dec 21, 2004	33.27	33.59	32.73	33.41
1733	NASDAQ	VRSN	Mon, Dec 20, 2004	33.63	34.06	33.09	33.20
1732	NASDAQ	VRSN	Fri, Dec 17, 2004	34.48	34.55	33.38	33.38
1731	NASDAQ	VRSN	Thu, Dec 16, 2004	35.43	35.68	33.92	34.00
1730	NASDAQ	VRSN	Wed, Dec 15, 2004	34.89	36.09	34.37	35.96
1729	NASDAQ	VRSN	Tue, Dec 14, 2004	34.52	34.93	34.30	34.56
1728	NASDAQ	VRSN	Mon, Dec 13, 2004	34.00	34.52	33.64	34.52
1727	NASDAQ	VRSN	Fri, Dec 10, 2004	33.28	34.32	32.99	33.57
1726	NASDAQ	VRSN	Thu, Dec 9, 2004	32.09	34.24	31.60	33.76
1725	NASDAQ	VRSN	Wed, Dec 8, 2004	32.78	33.45	32.42	32.79
1724	NASDAQ	VRSN	Tue, Dec 7, 2004	34.48	34.97	32.77	32.94
1723	NASDAQ	VRSN	Mon, Dec 6, 2004	34.19	34.98	34.09	34.37
1722	NASDAQ	VRSN	Fri, Dec 3, 2004	34.20	34.57	33.88	34.19
1721	NASDAQ	VRSN	Thu, Dec 2, 2004	34.41	34.75	33.89	34.24
1720	NASDAQ	VRSN	Wed, Dec 1, 2004	33.25	34.98	32.33	34.52
1719	NASDAQ	VRSN	Tue, Nov 30, 2004	32.70	33.89	32.47	32.90
1718	NASDAQ	VRSN	Mon, Nov 29, 2004	31.84	32.93	31.65	32.89
1717	NASDAQ	VRSN	Fri, Nov 26, 2004	31.81	31.81	31.26	31.52
1716	NASDAQ	VRSN	Wed, Nov 24, 2004	31.23	31.45	30.78	31.45
1715	NASDAQ	VRSN	Tue, Nov 23, 2004	30.85	31.28	30.54	30.99
1714	NASDAQ	VRSN	Mon, Nov 22, 2004	30.98	31.82	30.42	31.71
1713	NASDAQ	VRSN	Fri, Nov 19, 2004	33.03	33.47	30.81	31.12
1712	NASDAQ	VRSN	Thu, Nov 18, 2004	31.35	33.02	31.16	32.96
1711	NASDAQ	VRSN	Wed, Nov 17, 2004	31.94	31.95	30.25	31.49
1710	NASDAQ	VRSN	Tue, Nov 16, 2004	29.91	31.74	29.80	31.57
1709	NASDAQ	VRSN	Mon, Nov 15, 2004	30.15	30.64	29.86	30.08
1708	NASDAQ	VRSN	Fri, Nov 12, 2004	28.18	30.74	28.17	30.26
1707	NASDAQ	VRSN	Thu, Nov 11, 2004	27.73	28.35	27.51	28.23
1706	NASDAQ	VRSN	Wed, Nov 10, 2004	27.80	27.91	27.50	27.73
1705	NASDAQ	VRSN	Tue, Nov 9, 2004	27.88	28.00	27.68	27.79
1704	NASDAQ	VRSN	Mon, Nov 8, 2004	27.54	28.09	27.26	27.90
1703	NASDAQ	VRSN	Fri, Nov 5, 2004	26.95	27.76	26.95	27.53
1702	NASDAQ	VRSN	Thu, Nov 4, 2004	26.47	27.13	26.13	26.63
1701	NASDAQ	VRSN	Wed, Nov 3, 2004	27.36	27.63	26.13	26.53
1700	NASDAQ	VRSN	Tue, Nov 2, 2004	26.80	26.96	26.50	26.80
1699	NASDAQ	VRSN	Mon, Nov 1, 2004	26.75	27.55	26.43	26.58
1698	NASDAQ	VRSN	Fri, Oct 29, 2004	26.70	27.18	26.63	26.83
1697	NASDAQ	VRSN	Thu, Oct 28, 2004	26.65	27.12	26.33	26.66
1696	NASDAQ	VRSN	Wed, Oct 27, 2004	25.05	27.27	25.05	26.85
1695	NASDAQ	VRSN	Tue, Oct 26, 2004	26.10	26.10	24.77	25.18
1694	NASDAQ	VRSN	Mon, Oct 25, 2004	24.79	25.88	24.74	25.64
1693	NASDAQ	VRSN	Fri, Oct 22, 2004	25.87	26.13	25.00	25.01
1692	NASDAQ	VRSN	Thu, Oct 21, 2004	24.50	26.33	24.35	26.31
1691	NASDAQ	VRSN	Wed, Oct 20, 2004	22.69	22.74	21.61	22.00
1690	NASDAQ	VRSN	Tue, Oct 19, 2004	22.22	22.74	22.05	22.16
1689	NASDAQ	VRSN	Mon, Oct 18, 2004	21.97	22.46	21.89	22.13
1688	NASDAQ	VRSN	Fri, Oct 15, 2004	21.50	22.26	21.29	22.05
1687	NASDAQ	VRSN	Thu, Oct 14, 2004	21.18	21.47	20.83	21.46
1686	NASDAQ	VRSN	Wed, Oct 13, 2004	21.11	21.12	20.59	20.84
1685	NASDAQ	VRSN	Tue, Oct 12, 2004	20.57	20.87	20.49	20.74
1684	NASDAQ	VRSN	Mon, Oct 11, 2004	20.55	20.99	20.53	20.95
1683	NASDAQ	VRSN	Fri, Oct 8, 2004	20.90	21.20	20.46	20.55
1682	NASDAQ	VRSN	Thu, Oct 7, 2004	21.09	21.25	20.90	21.10
1681	NASDAQ	VRSN	Wed, Oct 6, 2004	20.48	21.09	20.20	21.00
1680	NASDAQ	VRSN	Tue, Oct 5, 2004	20.78	21.00	20.48	20.59
1679	NASDAQ	VRSN	Mon, Oct 4, 2004	21.14	21.50	20.76	20.83
1678	NASDAQ	VRSN	Fri, Oct 1, 2004	20.00	21.27	19.99	20.98
1677	NASDAQ	VRSN	Thu, Sep 30, 2004	19.73	20.00	19.45	19.88
1676	NASDAQ	VRSN	Wed, Sep 29, 2004	18.82	20.00	18.75	19.82
1675	NASDAQ	VRSN	Tue, Sep 28, 2004	18.86	18.88	18.41	18.71
1674	NASDAQ	VRSN	Mon, Sep 27, 2004	19.00	19.15	18.78	18.84
1673	NASDAQ	VRSN	Fri, Sep 24, 2004	19.00	19.36	18.90	19.01
1672	NASDAQ	VRSN	Thu, Sep 23, 2004	18.87	19.15	18.72	19.02
1671	NASDAQ	VRSN	Wed, Sep 22, 2004	18.95	19.02	18.79	18.84
1670	NASDAQ	VRSN	Tue, Sep 21, 2004	19.51	19.60	18.95	19.16
1669	NASDAQ	VRSN	Mon, Sep 20, 2004	19.64	19.82	19.35	19.50
1668	NASDAQ	VRSN	Fri, Sep 17, 2004	19.50	19.85	19.46	19.85
1667	NASDAQ	VRSN	Thu, Sep 16, 2004	19.68	19.76	19.24	19.36
1666	NASDAQ	VRSN	Wed, Sep 15, 2004	19.65	19.85	19.15	19.50
1665	NASDAQ	VRSN	Tue, Sep 14, 2004	19.00	19.87	18.96	19.74
1664	NASDAQ	VRSN	Mon, Sep 13, 2004	19.19	19.80	18.95	19.09
1663	NASDAQ	VRSN	Fri, Sep 10, 2004	19.07	19.52	18.95	19.30
1662	NASDAQ	VRSN	Thu, Sep 9, 2004	18.77	19.31	18.71	19.20
1661	NASDAQ	VRSN	Wed, Sep 8, 2004	19.15	19.31	18.72	18.78
1660	NASDAQ	VRSN	Tue, Sep 7, 2004	18.93	19.60	18.60	19.40
1659	NASDAQ	VRSN	Fri, Sep 3, 2004	17.79	18.14	17.75	17.85
1658	NASDAQ	VRSN	Thu, Sep 2, 2004	17.96	18.33	17.70	18.19
1657	NASDAQ	VRSN	Wed, Sep 1, 2004	17.33	17.95	17.23	17.95
1656	NASDAQ	VRSN	Tue, Aug 31, 2004	17.07	17.40	17.02	17.36
1655	NASDAQ	VRSN	Mon, Aug 30, 2004	17.36	17.38	16.88	17.10
1654	NASDAQ	VRSN	Fri, Aug 27, 2004	16.99	17.32	16.94	17.23
1653	NASDAQ	VRSN	Thu, Aug 26, 2004	16.98	17.10	16.84	16.99
1652	NASDAQ	VRSN	Wed, Aug 25, 2004	16.90	17.13	16.62	17.04
1651	NASDAQ	VRSN	Tue, Aug 24, 2004	17.14	17.24	16.61	16.90
1650	NASDAQ	VRSN	Mon, Aug 23, 2004	17.25	17.49	16.89	17.06
1649	NASDAQ	VRSN	Fri, Aug 20, 2004	16.94	17.40	16.70	17.27
1648	NASDAQ	VRSN	Thu, Aug 19, 2004	17.09	17.19	16.79	16.92
1647	NASDAQ	VRSN	Wed, Aug 18, 2004	16.51	17.17	16.41	17.17
1646	NASDAQ	VRSN	Tue, Aug 17, 2004	16.96	17.10	16.50	16.53
1645	NASDAQ	VRSN	Mon, Aug 16, 2004	16.59	17.37	16.59	16.93
1644	NASDAQ	VRSN	Fri, Aug 13, 2004	16.75	16.78	16.32	16.58
1643	NASDAQ	VRSN	Thu, Aug 12, 2004	16.75	16.84	16.51	16.68
1642	NASDAQ	VRSN	Wed, Aug 11, 2004	16.76	17.03	16.21	16.92
1641	NASDAQ	VRSN	Tue, Aug 10, 2004	16.65	17.07	16.59	17.03
1640	NASDAQ	VRSN	Mon, Aug 9, 2004	16.40	16.81	16.34	16.55
1639	NASDAQ	VRSN	Fri, Aug 6, 2004	16.87	16.93	16.28	16.44
1638	NASDAQ	VRSN	Thu, Aug 5, 2004	17.10	17.29	16.87	16.87
1637	NASDAQ	VRSN	Wed, Aug 4, 2004	17.11	17.23	16.84	17.07
1636	NASDAQ	VRSN	Tue, Aug 3, 2004	17.60	17.82	17.00	17.00
1635	NASDAQ	VRSN	Mon, Aug 2, 2004	17.05	17.69	16.93	17.61
1634	NASDAQ	VRSN	Fri, Jul 30, 2004	17.31	17.60	17.24	17.51
1633	NASDAQ	VRSN	Thu, Jul 29, 2004	17.57	17.90	17.26	17.59
1632	NASDAQ	VRSN	Wed, Jul 28, 2004	17.59	17.75	17.00	17.47
1631	NASDAQ	VRSN	Tue, Jul 27, 2004	17.00	17.86	16.89	17.68
1630	NASDAQ	VRSN	Mon, Jul 26, 2004	17.20	17.25	16.64	16.86
1629	NASDAQ	VRSN	Fri, Jul 23, 2004	17.31	17.45	16.45	17.10
1628	NASDAQ	VRSN	Thu, Jul 22, 2004	17.41	18.05	17.32	17.97
1627	NASDAQ	VRSN	Wed, Jul 21, 2004	17.67	17.95	17.41	17.50
1626	NASDAQ	VRSN	Tue, Jul 20, 2004	16.90	17.86	16.86	17.72
1625	NASDAQ	VRSN	Mon, Jul 19, 2004	17.04	17.43	16.25	16.87
1624	NASDAQ	VRSN	Fri, Jul 16, 2004	17.49	17.71	16.95	16.95
1623	NASDAQ	VRSN	Thu, Jul 15, 2004	17.23	17.82	17.12	17.32
1622	NASDAQ	VRSN	Wed, Jul 14, 2004	17.16	17.67	17.05	17.20
1621	NASDAQ	VRSN	Tue, Jul 13, 2004	17.83	17.90	17.35	17.47
1620	NASDAQ	VRSN	Mon, Jul 12, 2004	17.78	17.91	17.40	17.73
1619	NASDAQ	VRSN	Fri, Jul 9, 2004	17.40	18.22	17.40	17.86
1618	NASDAQ	VRSN	Thu, Jul 8, 2004	17.68	17.69	17.10	17.20
1617	NASDAQ	VRSN	Wed, Jul 7, 2004	17.75	17.90	17.15	17.72
1616	NASDAQ	VRSN	Tue, Jul 6, 2004	18.49	18.52	17.50	17.91
1615	NASDAQ	VRSN	Fri, Jul 2, 2004	19.28	19.32	18.31	18.60
1614	NASDAQ	VRSN	Thu, Jul 1, 2004	19.70	19.80	19.05	19.24
1613	NASDAQ	VRSN	Wed, Jun 30, 2004	19.24	19.96	19.12	19.90
1612	NASDAQ	VRSN	Tue, Jun 29, 2004	19.27	19.55	19.13	19.29
1611	NASDAQ	VRSN	Mon, Jun 28, 2004	19.39	19.51	18.97	19.31
1610	NASDAQ	VRSN	Fri, Jun 25, 2004	18.93	19.49	18.83	19.37
1609	NASDAQ	VRSN	Thu, Jun 24, 2004	18.30	18.98	18.28	18.92
1608	NASDAQ	VRSN	Wed, Jun 23, 2004	17.64	18.34	17.61	18.34
1607	NASDAQ	VRSN	Tue, Jun 22, 2004	17.44	17.66	17.20	17.59
1606	NASDAQ	VRSN	Mon, Jun 21, 2004	17.97	18.08	17.35	17.39
1605	NASDAQ	VRSN	Fri, Jun 18, 2004	17.67	18.13	17.66	17.96
1604	NASDAQ	VRSN	Thu, Jun 17, 2004	17.61	17.87	17.35	17.77
1603	NASDAQ	VRSN	Wed, Jun 16, 2004	17.54	17.91	17.48	17.56
1602	NASDAQ	VRSN	Tue, Jun 15, 2004	17.33	18.00	17.33	17.70
1601	NASDAQ	VRSN	Mon, Jun 14, 2004	17.43	17.62	17.03	17.12
1600	NASDAQ	VRSN	Thu, Jun 10, 2004	17.43	17.72	17.41	17.61
1599	NASDAQ	VRSN	Wed, Jun 9, 2004	17.52	17.79	17.37	17.42
1598	NASDAQ	VRSN	Tue, Jun 8, 2004	17.85	18.13	17.55	17.67
1597	NASDAQ	VRSN	Mon, Jun 7, 2004	17.58	17.95	17.56	17.83
1596	NASDAQ	VRSN	Fri, Jun 4, 2004	17.53	17.83	17.38	17.50
1595	NASDAQ	VRSN	Thu, Jun 3, 2004	17.93	18.05	17.30	17.42
1594	NASDAQ	VRSN	Wed, Jun 2, 2004	17.92	18.18	17.78	18.04
1593	NASDAQ	VRSN	Tue, Jun 1, 2004	17.95	18.06	17.62	17.93
1592	NASDAQ	VRSN	Fri, May 28, 2004	18.08	18.24	17.90	18.14
1591	NASDAQ	VRSN	Thu, May 27, 2004	18.63	18.70	18.05	18.14
1590	NASDAQ	VRSN	Wed, May 26, 2004	18.53	18.83	18.35	18.58
1589	NASDAQ	VRSN	Tue, May 25, 2004	18.24	18.69	18.16	18.64
1588	NASDAQ	VRSN	Mon, May 24, 2004	18.03	18.40	17.98	18.35
1587	NASDAQ	VRSN	Fri, May 21, 2004	17.79	18.08	17.53	17.75
1586	NASDAQ	VRSN	Thu, May 20, 2004	17.90	18.15	17.66	17.66
1585	NASDAQ	VRSN	Wed, May 19, 2004	17.66	18.61	17.61	17.90
1584	NASDAQ	VRSN	Tue, May 18, 2004	18.03	18.13	17.23	17.37
1583	NASDAQ	VRSN	Mon, May 17, 2004	17.75	18.29	17.57	17.98
1582	NASDAQ	VRSN	Fri, May 14, 2004	18.35	18.64	17.79	17.85
1581	NASDAQ	VRSN	Thu, May 13, 2004	17.98	18.80	17.85	18.47
1580	NASDAQ	VRSN	Wed, May 12, 2004	18.00	18.23	17.31	18.21
1579	NASDAQ	VRSN	Tue, May 11, 2004	17.14	17.99	17.05	17.95
1578	NASDAQ	VRSN	Mon, May 10, 2004	17.60	17.61	16.66	16.90
1577	NASDAQ	VRSN	Fri, May 7, 2004	17.70	18.20	17.60	17.70
1576	NASDAQ	VRSN	Thu, May 6, 2004	16.95	17.74	16.95	17.57
1575	NASDAQ	VRSN	Wed, May 5, 2004	16.95	17.52	16.69	17.40
1574	NASDAQ	VRSN	Tue, May 4, 2004	16.75	17.05	16.59	16.86
1573	NASDAQ	VRSN	Mon, May 3, 2004	16.16	17.03	16.13	16.87
1572	NASDAQ	VRSN	Fri, Apr 30, 2004	16.90	17.10	16.09	16.21
1571	NASDAQ	VRSN	Thu, Apr 29, 2004	17.12	17.41	16.82	17.02
1570	NASDAQ	VRSN	Wed, Apr 28, 2004	17.11	17.55	16.94	17.38
1569	NASDAQ	VRSN	Tue, Apr 27, 2004	17.39	17.62	17.08	17.18
1568	NASDAQ	VRSN	Mon, Apr 26, 2004	17.35	17.62	17.19	17.26
1567	NASDAQ	VRSN	Fri, Apr 23, 2004	16.86	17.31	16.84	17.24
1566	NASDAQ	VRSN	Thu, Apr 22, 2004	15.89	16.33	15.75	16.13
1565	NASDAQ	VRSN	Wed, Apr 21, 2004	15.61	15.91	15.22	15.84
1564	NASDAQ	VRSN	Tue, Apr 20, 2004	16.45	16.97	15.55	15.55
1563	NASDAQ	VRSN	Mon, Apr 19, 2004	15.96	16.50	15.94	16.44
1562	NASDAQ	VRSN	Fri, Apr 16, 2004	16.10	16.32	15.88	15.94
1561	NASDAQ	VRSN	Thu, Apr 15, 2004	16.52	16.57	16.10	16.24
1560	NASDAQ	VRSN	Wed, Apr 14, 2004	16.55	16.93	16.22	16.43
1559	NASDAQ	VRSN	Tue, Apr 13, 2004	17.22	17.31	16.43	16.54
1558	NASDAQ	VRSN	Mon, Apr 12, 2004	17.29	17.40	17.11	17.25
1557	NASDAQ	VRSN	Thu, Apr 8, 2004	17.35	17.40	17.10	17.29
1556	NASDAQ	VRSN	Wed, Apr 7, 2004	17.28	17.30	16.92	17.03
1555	NASDAQ	VRSN	Tue, Apr 6, 2004	17.56	17.56	17.03	17.23
1554	NASDAQ	VRSN	Mon, Apr 5, 2004	17.33	17.83	17.13	17.74
1553	NASDAQ	VRSN	Fri, Apr 2, 2004	16.64	17.55	16.64	17.43
1552	NASDAQ	VRSN	Thu, Apr 1, 2004	16.51	16.74	16.29	16.39
1551	NASDAQ	VRSN	Wed, Mar 31, 2004	16.68	16.85	16.42	16.59
1550	NASDAQ	VRSN	Tue, Mar 30, 2004	16.25	16.84	16.09	16.79
1549	NASDAQ	VRSN	Mon, Mar 29, 2004	16.40	16.66	16.21	16.32
1548	NASDAQ	VRSN	Fri, Mar 26, 2004	15.94	16.44	15.90	16.26
1547	NASDAQ	VRSN	Thu, Mar 25, 2004	15.40	16.17	15.40	16.03
1546	NASDAQ	VRSN	Wed, Mar 24, 2004	15.24	15.48	15.03	15.23
1545	NASDAQ	VRSN	Tue, Mar 23, 2004	15.32	15.54	14.94	15.04
1544	NASDAQ	VRSN	Mon, Mar 22, 2004	15.40	15.43	15.03	15.20
1543	NASDAQ	VRSN	Fri, Mar 19, 2004	15.89	16.22	15.59	15.65
1542	NASDAQ	VRSN	Thu, Mar 18, 2004	15.88	16.02	15.44	15.76
1541	NASDAQ	VRSN	Wed, Mar 17, 2004	15.79	16.10	15.64	16.04
1540	NASDAQ	VRSN	Tue, Mar 16, 2004	15.61	15.94	15.46	15.56
1539	NASDAQ	VRSN	Mon, Mar 15, 2004	16.07	16.12	15.39	15.40
1538	NASDAQ	VRSN	Fri, Mar 12, 2004	16.01	16.40	15.95	16.20
1537	NASDAQ	VRSN	Thu, Mar 11, 2004	15.64	16.32	15.50	15.88
1536	NASDAQ	VRSN	Wed, Mar 10, 2004	16.50	16.72	15.80	15.81
1535	NASDAQ	VRSN	Tue, Mar 9, 2004	17.36	17.43	16.42	16.55
1534	NASDAQ	VRSN	Mon, Mar 8, 2004	17.17	17.30	16.57	16.67
1533	NASDAQ	VRSN	Fri, Mar 5, 2004	17.12	17.50	17.02	17.03
1532	NASDAQ	VRSN	Thu, Mar 4, 2004	17.05	17.46	17.00	17.35
1531	NASDAQ	VRSN	Wed, Mar 3, 2004	17.41	17.41	17.00	17.05
1530	NASDAQ	VRSN	Tue, Mar 2, 2004	17.11	18.00	17.05	17.36
1529	NASDAQ	VRSN	Mon, Mar 1, 2004	17.60	17.70	17.15	17.42
1528	NASDAQ	VRSN	Fri, Feb 27, 2004	17.80	17.95	17.26	17.41
1527	NASDAQ	VRSN	Thu, Feb 26, 2004	17.94	17.99	17.67	17.94
1526	NASDAQ	VRSN	Wed, Feb 25, 2004	17.41	18.00	17.35	17.78
1525	NASDAQ	VRSN	Tue, Feb 24, 2004	17.51	17.88	17.25	17.45
1524	NASDAQ	VRSN	Mon, Feb 23, 2004	18.30	18.39	17.41	17.56
1523	NASDAQ	VRSN	Fri, Feb 20, 2004	18.20	18.34	18.02	18.26
1522	NASDAQ	VRSN	Thu, Feb 19, 2004	18.17	18.58	17.89	18.00
1521	NASDAQ	VRSN	Wed, Feb 18, 2004	18.08	18.26	17.79	17.90
1520	NASDAQ	VRSN	Tue, Feb 17, 2004	18.17	18.37	17.73	18.17
1519	NASDAQ	VRSN	Fri, Feb 13, 2004	18.35	18.67	17.72	17.86
1518	NASDAQ	VRSN	Thu, Feb 12, 2004	18.91	19.00	18.27	18.33
1517	NASDAQ	VRSN	Wed, Feb 11, 2004	18.40	18.86	18.25	18.86
1516	NASDAQ	VRSN	Tue, Feb 10, 2004	18.37	18.62	18.00	18.45
1515	NASDAQ	VRSN	Mon, Feb 9, 2004	18.25	18.76	18.16	18.40
1514	NASDAQ	VRSN	Fri, Feb 6, 2004	17.90	18.25	17.49	18.19
1513	NASDAQ	VRSN	Thu, Feb 5, 2004	17.52	17.98	17.13	17.79
1512	NASDAQ	VRSN	Wed, Feb 4, 2004	17.55	17.76	17.21	17.33
1511	NASDAQ	VRSN	Tue, Feb 3, 2004	17.75	18.00	17.55	17.65
1510	NASDAQ	VRSN	Mon, Feb 2, 2004	17.45	18.33	17.36	17.61
1509	NASDAQ	VRSN	Fri, Jan 30, 2004	16.84	17.94	16.80	17.48
1508	NASDAQ	VRSN	Thu, Jan 29, 2004	18.70	18.82	17.38	17.76
1507	NASDAQ	VRSN	Wed, Jan 28, 2004	18.89	19.31	18.45	18.62
1506	NASDAQ	VRSN	Tue, Jan 27, 2004	19.70	19.87	18.70	18.75
1505	NASDAQ	VRSN	Mon, Jan 26, 2004	19.05	19.62	18.72	19.51
1504	NASDAQ	VRSN	Fri, Jan 23, 2004	19.19	19.33	18.96	19.13
1503	NASDAQ	VRSN	Thu, Jan 22, 2004	19.84	20.03	19.10	19.20
1502	NASDAQ	VRSN	Wed, Jan 21, 2004	20.57	20.76	19.76	19.90
1501	NASDAQ	VRSN	Tue, Jan 20, 2004	20.23	21.09	19.87	20.93
1500	NASDAQ	VRSN	Fri, Jan 16, 2004	19.73	19.88	19.15	19.72
1499	NASDAQ	VRSN	Thu, Jan 15, 2004	19.53	19.95	19.19	19.37
1498	NASDAQ	VRSN	Wed, Jan 14, 2004	19.83	19.89	19.08	19.69
1497	NASDAQ	VRSN	Tue, Jan 13, 2004	20.17	20.17	18.91	19.69
1496	NASDAQ	VRSN	Mon, Jan 12, 2004	18.06	18.73	17.89	18.73
1495	NASDAQ	VRSN	Fri, Jan 9, 2004	18.10	18.82	17.89	17.98
1494	NASDAQ	VRSN	Thu, Jan 8, 2004	17.89	18.45	17.44	18.38
1493	NASDAQ	VRSN	Wed, Jan 7, 2004	17.78	17.90	17.27	17.59
1492	NASDAQ	VRSN	Tue, Jan 6, 2004	17.10	18.00	16.93	17.90
1491	NASDAQ	VRSN	Mon, Jan 5, 2004	16.68	17.17	16.42	17.10
1490	NASDAQ	VRSN	Fri, Jan 2, 2004	16.39	16.76	16.33	16.34
1489	NASDAQ	VRSN	Wed, Dec 31, 2003	16.41	16.46	16.14	16.30
1488	NASDAQ	VRSN	Tue, Dec 30, 2003	16.60	16.64	16.27	16.39
1487	NASDAQ	VRSN	Mon, Dec 29, 2003	16.06	16.66	16.01	16.61
1486	NASDAQ	VRSN	Fri, Dec 26, 2003	16.27	16.34	16.03	16.10
1485	NASDAQ	VRSN	Wed, Dec 24, 2003	16.06	16.42	15.84	16.28
1484	NASDAQ	VRSN	Tue, Dec 23, 2003	15.55	16.25	15.55	16.10
1483	NASDAQ	VRSN	Mon, Dec 22, 2003	15.90	16.05	15.58	15.74
1482	NASDAQ	VRSN	Fri, Dec 19, 2003	15.81	16.00	15.50	15.90
1481	NASDAQ	VRSN	Thu, Dec 18, 2003	15.38	15.88	15.34	15.85
1480	NASDAQ	VRSN	Wed, Dec 17, 2003	15.56	15.57	14.94	15.32
1479	NASDAQ	VRSN	Tue, Dec 16, 2003	15.42	15.71	15.15	15.54
1478	NASDAQ	VRSN	Mon, Dec 15, 2003	16.24	16.25	15.46	15.51
1477	NASDAQ	VRSN	Fri, Dec 12, 2003	15.96	16.23	15.65	15.85
1476	NASDAQ	VRSN	Thu, Dec 11, 2003	15.26	15.97	15.21	15.84
1475	NASDAQ	VRSN	Wed, Dec 10, 2003	15.28	15.57	14.97	15.27
1474	NASDAQ	VRSN	Tue, Dec 9, 2003	15.98	16.10	15.30	15.48
1473	NASDAQ	VRSN	Mon, Dec 8, 2003	15.71	16.03	15.31	15.77
1472	NASDAQ	VRSN	Fri, Dec 5, 2003	15.94	16.21	15.56	15.86
1471	NASDAQ	VRSN	Thu, Dec 4, 2003	16.26	16.44	15.75	16.22
1470	NASDAQ	VRSN	Wed, Dec 3, 2003	16.70	16.97	16.20	16.27
1469	NASDAQ	VRSN	Tue, Dec 2, 2003	16.47	16.81	16.27	16.49
1468	NASDAQ	VRSN	Mon, Dec 1, 2003	16.30	16.50	15.96	16.43
1467	NASDAQ	VRSN	Fri, Nov 28, 2003	15.79	16.23	15.76	16.21
1466	NASDAQ	VRSN	Wed, Nov 26, 2003	16.25	16.37	15.52	15.95
1465	NASDAQ	VRSN	Tue, Nov 25, 2003	16.24	16.50	16.02	16.11
1464	NASDAQ	VRSN	Mon, Nov 24, 2003	15.55	16.39	15.46	16.29
1463	NASDAQ	VRSN	Fri, Nov 21, 2003	15.44	15.70	15.09	15.41
1462	NASDAQ	VRSN	Thu, Nov 20, 2003	15.22	15.75	15.04	15.43
1461	NASDAQ	VRSN	Wed, Nov 19, 2003	15.35	15.56	15.11	15.42
1460	NASDAQ	VRSN	Tue, Nov 18, 2003	15.96	16.00	14.87	14.95
1459	NASDAQ	VRSN	Mon, Nov 17, 2003	16.09	16.10	15.32	15.65
1458	NASDAQ	VRSN	Fri, Nov 14, 2003	16.92	17.28	16.14	16.14
1457	NASDAQ	VRSN	Thu, Nov 13, 2003	17.17	17.47	16.81	16.85
1456	NASDAQ	VRSN	Wed, Nov 12, 2003	16.62	17.22	16.51	17.13
1455	NASDAQ	VRSN	Tue, Nov 11, 2003	16.50	16.75	16.26	16.50
1454	NASDAQ	VRSN	Mon, Nov 10, 2003	17.00	17.50	16.56	16.67
1453	NASDAQ	VRSN	Fri, Nov 7, 2003	16.97	17.50	16.90	17.07
1452	NASDAQ	VRSN	Thu, Nov 6, 2003	17.40	17.50	16.60	16.91
1451	NASDAQ	VRSN	Wed, Nov 5, 2003	16.77	17.39	16.71	17.25
1450	NASDAQ	VRSN	Tue, Nov 4, 2003	17.05	17.55	16.60	16.76
1449	NASDAQ	VRSN	Mon, Nov 3, 2003	15.88	17.14	15.87	17.05
1448	NASDAQ	VRSN	Fri, Oct 31, 2003	15.91	16.13	15.55	15.90
1447	NASDAQ	VRSN	Thu, Oct 30, 2003	16.17	16.20	15.70	15.90
1446	NASDAQ	VRSN	Wed, Oct 29, 2003	15.74	16.04	15.66	15.87
1445	NASDAQ	VRSN	Tue, Oct 28, 2003	15.54	16.06	15.08	16.06
1444	NASDAQ	VRSN	Mon, Oct 27, 2003	14.72	15.50	14.65	15.28
1443	NASDAQ	VRSN	Fri, Oct 24, 2003	14.09	14.43	13.57	14.43
1442	NASDAQ	VRSN	Thu, Oct 23, 2003	15.03	15.07	14.52	14.63
1441	NASDAQ	VRSN	Wed, Oct 22, 2003	15.62	15.68	14.86	14.93
1440	NASDAQ	VRSN	Tue, Oct 21, 2003	15.15	15.89	15.09	15.66
1439	NASDAQ	VRSN	Mon, Oct 20, 2003	15.20	15.30	14.79	15.10
1438	NASDAQ	VRSN	Fri, Oct 17, 2003	15.61	16.00	15.13	15.17
1437	NASDAQ	VRSN	Thu, Oct 16, 2003	15.13	15.53	14.86	15.46
1436	NASDAQ	VRSN	Wed, Oct 15, 2003	15.10	15.13	14.70	14.80
1435	NASDAQ	VRSN	Tue, Oct 14, 2003	14.78	15.00	14.59	14.97
1434	NASDAQ	VRSN	Mon, Oct 13, 2003	14.81	15.05	14.51	14.85
1433	NASDAQ	VRSN	Fri, Oct 10, 2003	14.91	14.98	14.20	14.73
1432	NASDAQ	VRSN	Thu, Oct 9, 2003	14.65	15.07	14.43	14.59
1431	NASDAQ	VRSN	Wed, Oct 8, 2003	14.35	14.67	14.20	14.36
1430	NASDAQ	VRSN	Tue, Oct 7, 2003	14.01	14.25	13.81	14.18
1429	NASDAQ	VRSN	Mon, Oct 6, 2003	13.97	14.23	13.91	14.13
1428	NASDAQ	VRSN	Fri, Oct 3, 2003	13.90	14.23	13.62	13.98
1427	NASDAQ	VRSN	Thu, Oct 2, 2003	13.56	13.77	13.15	13.65
1426	NASDAQ	VRSN	Wed, Oct 1, 2003	13.56	13.64	13.25	13.57
1425	NASDAQ	VRSN	Tue, Sep 30, 2003	13.43	13.71	13.14	13.46
1424	NASDAQ	VRSN	Mon, Sep 29, 2003	13.08	13.74	12.93	13.45
1423	NASDAQ	VRSN	Fri, Sep 26, 2003	13.09	13.22	12.76	12.88
1422	NASDAQ	VRSN	Thu, Sep 25, 2003	13.82	13.90	13.03	13.20
1421	NASDAQ	VRSN	Wed, Sep 24, 2003	14.69	14.74	13.69	13.72
1420	NASDAQ	VRSN	Tue, Sep 23, 2003	14.75	15.00	14.13	14.69
1419	NASDAQ	VRSN	Mon, Sep 22, 2003	14.90	15.30	14.55	14.70
1418	NASDAQ	VRSN	Fri, Sep 19, 2003	15.92	16.02	15.02	15.33
1417	NASDAQ	VRSN	Thu, Sep 18, 2003	15.53	15.93	15.26	15.84
1416	NASDAQ	VRSN	Wed, Sep 17, 2003	15.81	16.10	15.46	15.70
1415	NASDAQ	VRSN	Tue, Sep 16, 2003	15.28	15.84	15.22	15.81
1414	NASDAQ	VRSN	Mon, Sep 15, 2003	14.80	15.49	14.80	15.24
1413	NASDAQ	VRSN	Fri, Sep 12, 2003	15.25	15.27	14.78	15.07
1412	NASDAQ	VRSN	Thu, Sep 11, 2003	15.39	15.95	15.12	15.90
1411	NASDAQ	VRSN	Wed, Sep 10, 2003	15.68	15.75	15.10	15.35
1410	NASDAQ	VRSN	Tue, Sep 9, 2003	16.00	16.80	15.60	15.79
1409	NASDAQ	VRSN	Mon, Sep 8, 2003	15.46	16.15	15.39	16.07
1408	NASDAQ	VRSN	Fri, Sep 5, 2003	14.92	15.55	14.92	15.37
1407	NASDAQ	VRSN	Thu, Sep 4, 2003	14.97	15.38	14.87	15.20
1406	NASDAQ	VRSN	Wed, Sep 3, 2003	15.37	15.65	14.69	14.88
1405	NASDAQ	VRSN	Tue, Sep 2, 2003	15.14	15.50	15.04	15.34
1404	NASDAQ	VRSN	Fri, Aug 29, 2003	14.94	15.17	14.74	14.98
1403	NASDAQ	VRSN	Thu, Aug 28, 2003	14.66	15.00	14.14	14.98
1402	NASDAQ	VRSN	Wed, Aug 27, 2003	14.15	14.55	14.00	14.54
1401	NASDAQ	VRSN	Tue, Aug 26, 2003	13.94	14.21	13.68	14.15
1400	NASDAQ	VRSN	Mon, Aug 25, 2003	14.10	14.20	13.86	14.08
1399	NASDAQ	VRSN	Fri, Aug 22, 2003	14.55	14.55	13.98	14.22
1398	NASDAQ	VRSN	Thu, Aug 21, 2003	14.56	14.80	14.00	14.23
1397	NASDAQ	VRSN	Wed, Aug 20, 2003	13.99	14.53	13.70	14.49
1396	NASDAQ	VRSN	Tue, Aug 19, 2003	13.85	14.26	13.48	14.17
1395	NASDAQ	VRSN	Mon, Aug 18, 2003	13.56	13.88	13.35	13.84
1394	NASDAQ	VRSN	Fri, Aug 15, 2003	13.27	14.00	13.07	13.50
1393	NASDAQ	VRSN	Thu, Aug 14, 2003	13.80	13.85	13.06	13.35
1392	NASDAQ	VRSN	Wed, Aug 13, 2003	13.47	13.94	13.37	13.85
1391	NASDAQ	VRSN	Tue, Aug 12, 2003	12.87	13.49	12.76	13.42
1390	NASDAQ	VRSN	Mon, Aug 11, 2003	12.45	12.91	12.45	12.88
1389	NASDAQ	VRSN	Fri, Aug 8, 2003	12.51	12.65	12.35	12.49
1388	NASDAQ	VRSN	Thu, Aug 7, 2003	12.48	12.85	12.40	12.41
1387	NASDAQ	VRSN	Wed, Aug 6, 2003	12.76	12.92	12.33	12.51
1386	NASDAQ	VRSN	Tue, Aug 5, 2003	12.65	13.32	12.50	12.98
1385	NASDAQ	VRSN	Mon, Aug 4, 2003	12.92	12.96	12.21	12.61
1384	NASDAQ	VRSN	Fri, Aug 1, 2003	13.01	13.49	12.90	12.94
1383	NASDAQ	VRSN	Thu, Jul 31, 2003	13.29	13.65	13.24	13.36
1382	NASDAQ	VRSN	Wed, Jul 30, 2003	13.00	13.32	12.87	12.92
1381	NASDAQ	VRSN	Tue, Jul 29, 2003	12.96	13.35	12.55	13.21
1380	NASDAQ	VRSN	Mon, Jul 28, 2003	12.28	13.28	12.10	12.88
1379	NASDAQ	VRSN	Fri, Jul 25, 2003	12.36	12.75	11.52	12.46
1378	NASDAQ	VRSN	Thu, Jul 24, 2003	13.28	13.35	12.41	12.58
1377	NASDAQ	VRSN	Wed, Jul 23, 2003	13.05	13.30	12.75	12.97
1376	NASDAQ	VRSN	Tue, Jul 22, 2003	13.07	13.29	12.71	12.80
1375	NASDAQ	VRSN	Mon, Jul 21, 2003	13.44	13.50	12.82	13.00
1374	NASDAQ	VRSN	Fri, Jul 18, 2003	13.72	13.81	13.12	13.50
1373	NASDAQ	VRSN	Thu, Jul 17, 2003	14.04	14.11	13.40	13.44
1372	NASDAQ	VRSN	Wed, Jul 16, 2003	15.27	15.33	14.11	14.14
1371	NASDAQ	VRSN	Tue, Jul 15, 2003	15.49	15.55	14.82	15.12
1370	NASDAQ	VRSN	Mon, Jul 14, 2003	14.60	15.59	14.60	15.29
1369	NASDAQ	VRSN	Fri, Jul 11, 2003	14.47	14.66	14.27	14.37
1368	NASDAQ	VRSN	Thu, Jul 10, 2003	15.28	15.30	14.26	14.40
1367	NASDAQ	VRSN	Wed, Jul 9, 2003	15.80	16.10	15.42	15.60
1366	NASDAQ	VRSN	Tue, Jul 8, 2003	14.70	15.98	14.68	15.84
1365	NASDAQ	VRSN	Mon, Jul 7, 2003	14.35	14.91	14.14	14.88
1364	NASDAQ	VRSN	Thu, Jul 3, 2003	14.12	14.47	13.85	14.30
1363	NASDAQ	VRSN	Wed, Jul 2, 2003	14.12	14.33	13.89	14.22
1362	NASDAQ	VRSN	Tue, Jul 1, 2003	13.49	14.28	13.36	14.23
1361	NASDAQ	VRSN	Mon, Jun 30, 2003	14.15	14.15	13.72	13.79
1360	NASDAQ	VRSN	Fri, Jun 27, 2003	14.31	14.75	13.92	13.95
1359	NASDAQ	VRSN	Thu, Jun 26, 2003	13.67	14.35	13.47	14.22
1358	NASDAQ	VRSN	Wed, Jun 25, 2003	13.12	13.75	13.10	13.53
1357	NASDAQ	VRSN	Tue, Jun 24, 2003	13.25	13.61	12.95	12.96
1356	NASDAQ	VRSN	Mon, Jun 23, 2003	13.92	14.00	12.96	13.40
1355	NASDAQ	VRSN	Fri, Jun 20, 2003	14.42	14.91	13.84	13.97
1354	NASDAQ	VRSN	Thu, Jun 19, 2003	15.05	15.32	14.31	14.41
1353	NASDAQ	VRSN	Wed, Jun 18, 2003	15.24	15.61	14.95	15.17
1352	NASDAQ	VRSN	Tue, Jun 17, 2003	15.29	15.76	15.05	15.25
1351	NASDAQ	VRSN	Mon, Jun 16, 2003	14.25	14.95	14.11	14.93
1350	NASDAQ	VRSN	Fri, Jun 13, 2003	14.45	14.52	13.67	14.06
1349	NASDAQ	VRSN	Thu, Jun 12, 2003	14.35	14.64	14.10	14.37
1348	NASDAQ	VRSN	Wed, Jun 11, 2003	14.30	14.35	13.75	14.22
1347	NASDAQ	VRSN	Tue, Jun 10, 2003	14.23	14.96	14.12	14.24
1346	NASDAQ	VRSN	Mon, Jun 9, 2003	14.89	15.01	14.03	14.30
1345	NASDAQ	VRSN	Fri, Jun 6, 2003	15.67	16.00	14.85	14.92
1344	NASDAQ	VRSN	Thu, Jun 5, 2003	15.59	15.69	14.95	15.28
1343	NASDAQ	VRSN	Wed, Jun 4, 2003	15.87	16.00	15.39	15.73
1342	NASDAQ	VRSN	Tue, Jun 3, 2003	14.90	16.20	14.50	15.80
1341	NASDAQ	VRSN	Mon, Jun 2, 2003	15.21	15.51	14.65	14.79
1340	NASDAQ	VRSN	Fri, May 30, 2003	14.79	15.00	14.56	14.98
1339	NASDAQ	VRSN	Thu, May 29, 2003	14.48	14.82	14.25	14.67
1338	NASDAQ	VRSN	Wed, May 28, 2003	14.54	14.60	14.06	14.34
1337	NASDAQ	VRSN	Tue, May 27, 2003	13.49	14.52	13.41	14.40
1336	NASDAQ	VRSN	Fri, May 23, 2003	13.24	13.79	13.03	13.70
1335	NASDAQ	VRSN	Thu, May 22, 2003	13.20	13.43	13.08	13.20
1334	NASDAQ	VRSN	Wed, May 21, 2003	12.65	13.20	12.53	13.08
1333	NASDAQ	VRSN	Tue, May 20, 2003	12.61	12.74	12.21	12.43
1332	NASDAQ	VRSN	Mon, May 19, 2003	13.31	13.60	12.55	12.77
1331	NASDAQ	VRSN	Fri, May 16, 2003	13.35	13.50	13.00	13.49
1330	NASDAQ	VRSN	Thu, May 15, 2003	12.97	13.38	12.75	13.26
1329	NASDAQ	VRSN	Wed, May 14, 2003	12.45	13.00	12.43	12.77
1328	NASDAQ	VRSN	Tue, May 13, 2003	11.98	12.63	11.85	12.60
1327	NASDAQ	VRSN	Mon, May 12, 2003	11.74	12.18	11.61	12.00
1326	NASDAQ	VRSN	Fri, May 9, 2003	11.57	11.86	11.33	11.77
1325	NASDAQ	VRSN	Thu, May 8, 2003	11.54	11.71	11.40	11.43
1324	NASDAQ	VRSN	Wed, May 7, 2003	12.25	12.25	11.68	11.70
1323	NASDAQ	VRSN	Tue, May 6, 2003	12.07	12.44	11.92	12.28
1322	NASDAQ	VRSN	Mon, May 5, 2003	12.18	12.26	11.77	12.10
1321	NASDAQ	VRSN	Fri, May 2, 2003	11.72	12.03	11.42	11.96
1320	NASDAQ	VRSN	Thu, May 1, 2003	12.16	12.24	11.20	11.60
1319	NASDAQ	VRSN	Wed, Apr 30, 2003	12.00	12.50	11.92	12.41
1318	NASDAQ	VRSN	Tue, Apr 29, 2003	11.31	12.30	11.27	11.90
1317	NASDAQ	VRSN	Mon, Apr 28, 2003	10.80	11.35	10.53	11.27
1316	NASDAQ	VRSN	Fri, Apr 25, 2003	10.85	11.44	10.52	10.87
1315	NASDAQ	VRSN	Thu, Apr 24, 2003	10.69	11.11	10.08	10.13
1314	NASDAQ	VRSN	Wed, Apr 23, 2003	10.70	10.99	10.40	10.74
1313	NASDAQ	VRSN	Tue, Apr 22, 2003	10.13	10.64	10.06	10.64
1312	NASDAQ	VRSN	Mon, Apr 21, 2003	10.40	10.40	10.13	10.21
1311	NASDAQ	VRSN	Thu, Apr 17, 2003	10.22	10.36	10.00	10.33
1310	NASDAQ	VRSN	Wed, Apr 16, 2003	9.96	10.36	9.95	10.20
1309	NASDAQ	VRSN	Tue, Apr 15, 2003	9.57	9.96	9.44	9.83
1308	NASDAQ	VRSN	Mon, Apr 14, 2003	9.21	9.66	9.16	9.56
1307	NASDAQ	VRSN	Fri, Apr 11, 2003	9.41	9.43	9.03	9.21
1306	NASDAQ	VRSN	Thu, Apr 10, 2003	9.16	9.32	9.10	9.18
1305	NASDAQ	VRSN	Wed, Apr 9, 2003	9.36	9.47	9.16	9.18
1304	NASDAQ	VRSN	Tue, Apr 8, 2003	9.34	9.48	9.25	9.43
1303	NASDAQ	VRSN	Mon, Apr 7, 2003	9.98	9.99	9.26	9.34
1302	NASDAQ	VRSN	Fri, Apr 4, 2003	9.72	9.74	9.16	9.41
1301	NASDAQ	VRSN	Thu, Apr 3, 2003	9.38	9.89	9.38	9.64
1300	NASDAQ	VRSN	Wed, Apr 2, 2003	8.94	9.46	8.70	9.41
1299	NASDAQ	VRSN	Tue, Apr 1, 2003	8.90	8.91	8.59	8.63
1298	NASDAQ	VRSN	Mon, Mar 31, 2003	8.65	8.86	8.47	8.74
1297	NASDAQ	VRSN	Fri, Mar 28, 2003	8.90	8.99	8.76	8.93
1296	NASDAQ	VRSN	Thu, Mar 27, 2003	8.95	9.10	8.83	9.01
1295	NASDAQ	VRSN	Wed, Mar 26, 2003	8.64	9.18	8.52	9.11
1294	NASDAQ	VRSN	Tue, Mar 25, 2003	8.59	8.75	8.51	8.71
1293	NASDAQ	VRSN	Mon, Mar 24, 2003	8.50	8.72	8.00	8.50
1292	NASDAQ	VRSN	Fri, Mar 21, 2003	9.16	9.18	8.72	8.99
1291	NASDAQ	VRSN	Thu, Mar 20, 2003	8.68	9.06	8.37	8.85
1290	NASDAQ	VRSN	Wed, Mar 19, 2003	8.91	8.92	8.44	8.72
1289	NASDAQ	VRSN	Tue, Mar 18, 2003	8.58	8.92	8.44	8.90
1288	NASDAQ	VRSN	Mon, Mar 17, 2003	7.98	8.62	7.89	8.55
1287	NASDAQ	VRSN	Fri, Mar 14, 2003	7.99	8.28	7.78	8.06
1286	NASDAQ	VRSN	Thu, Mar 13, 2003	7.35	7.99	7.26	7.91
1285	NASDAQ	VRSN	Wed, Mar 12, 2003	7.22	7.35	7.00	7.22
1284	NASDAQ	VRSN	Tue, Mar 11, 2003	7.40	7.49	7.21	7.25
1283	NASDAQ	VRSN	Mon, Mar 10, 2003	7.46	7.65	7.38	7.43
1282	NASDAQ	VRSN	Fri, Mar 7, 2003	7.61	7.82	7.50	7.58
1281	NASDAQ	VRSN	Thu, Mar 6, 2003	7.50	7.75	7.40	7.68
1280	NASDAQ	VRSN	Wed, Mar 5, 2003	7.45	7.59	7.40	7.54
1279	NASDAQ	VRSN	Tue, Mar 4, 2003	7.74	7.75	7.36	7.43
1278	NASDAQ	VRSN	Mon, Mar 3, 2003	7.82	8.01	7.60	7.65
1277	NASDAQ	VRSN	Fri, Feb 28, 2003	7.41	7.75	7.23	7.71
1276	NASDAQ	VRSN	Thu, Feb 27, 2003	7.17	7.48	7.12	7.43
1275	NASDAQ	VRSN	Wed, Feb 26, 2003	7.24	7.43	7.07	7.09
1274	NASDAQ	VRSN	Tue, Feb 25, 2003	7.53	7.55	6.55	7.32
1273	NASDAQ	VRSN	Mon, Feb 24, 2003	7.65	7.75	7.25	7.29
1272	NASDAQ	VRSN	Fri, Feb 21, 2003	7.49	7.80	7.30	7.75
1271	NASDAQ	VRSN	Thu, Feb 20, 2003	7.71	7.78	7.46	7.47
1270	NASDAQ	VRSN	Wed, Feb 19, 2003	7.50	7.70	7.25	7.55
1269	NASDAQ	VRSN	Tue, Feb 18, 2003	7.23	7.50	7.14	7.38
1268	NASDAQ	VRSN	Fri, Feb 14, 2003	7.29	7.34	6.99	7.15
1267	NASDAQ	VRSN	Thu, Feb 13, 2003	7.25	7.44	7.12	7.30
1266	NASDAQ	VRSN	Wed, Feb 12, 2003	7.66	7.72	7.20	7.22
1265	NASDAQ	VRSN	Tue, Feb 11, 2003	7.56	7.92	7.56	7.65
1264	NASDAQ	VRSN	Mon, Feb 10, 2003	7.75	7.94	7.65	7.72
1263	NASDAQ	VRSN	Fri, Feb 7, 2003	8.06	8.07	7.54	7.70
1262	NASDAQ	VRSN	Thu, Feb 6, 2003	7.92	8.03	7.76	7.91
1261	NASDAQ	VRSN	Wed, Feb 5, 2003	8.20	8.30	7.89	7.94
1260	NASDAQ	VRSN	Tue, Feb 4, 2003	8.24	8.30	7.98	8.11
1259	NASDAQ	VRSN	Mon, Feb 3, 2003	8.23	8.64	8.22	8.39
1258	NASDAQ	VRSN	Fri, Jan 31, 2003	8.20	8.45	8.01	8.25
1257	NASDAQ	VRSN	Thu, Jan 30, 2003	8.80	8.88	8.25	8.27
1256	NASDAQ	VRSN	Wed, Jan 29, 2003	8.76	8.81	8.47	8.74
1255	NASDAQ	VRSN	Tue, Jan 28, 2003	8.66	8.92	8.52	8.87
1254	NASDAQ	VRSN	Mon, Jan 27, 2003	8.82	9.12	8.50	8.54
1253	NASDAQ	VRSN	Fri, Jan 24, 2003	9.63	9.81	8.55	8.94
1252	NASDAQ	VRSN	Thu, Jan 23, 2003	10.46	10.54	10.10	10.50
1251	NASDAQ	VRSN	Wed, Jan 22, 2003	9.66	10.23	9.65	10.09
1250	NASDAQ	VRSN	Tue, Jan 21, 2003	9.50	9.77	9.12	9.70
1249	NASDAQ	VRSN	Fri, Jan 17, 2003	9.90	9.92	9.25	9.36
1248	NASDAQ	VRSN	Thu, Jan 16, 2003	10.58	10.74	10.00	10.08
1247	NASDAQ	VRSN	Wed, Jan 15, 2003	10.66	10.75	10.42	10.56
1246	NASDAQ	VRSN	Tue, Jan 14, 2003	10.39	10.64	10.13	10.54
1245	NASDAQ	VRSN	Mon, Jan 13, 2003	11.07	11.21	10.10	10.29
1244	NASDAQ	VRSN	Fri, Jan 10, 2003	10.18	10.86	10.17	10.67
1243	NASDAQ	VRSN	Thu, Jan 9, 2003	9.85	10.64	9.79	10.60
1242	NASDAQ	VRSN	Wed, Jan 8, 2003	10.14	10.25	9.50	9.65
1241	NASDAQ	VRSN	Tue, Jan 7, 2003	8.85	9.85	8.81	9.61
1240	NASDAQ	VRSN	Mon, Jan 6, 2003	8.64	8.90	8.59	8.77
1239	NASDAQ	VRSN	Fri, Jan 3, 2003	8.60	8.74	8.35	8.55
1238	NASDAQ	VRSN	Thu, Jan 2, 2003	8.25	8.85	8.00	8.48
1237	NASDAQ	VRSN	Tue, Dec 31, 2002	8.02	8.22	7.92	8.02
1236	NASDAQ	VRSN	Mon, Dec 30, 2002	8.54	8.60	7.97	8.01
1235	NASDAQ	VRSN	Fri, Dec 27, 2002	8.53	8.84	8.41	8.42
1234	NASDAQ	VRSN	Thu, Dec 26, 2002	8.52	9.05	8.51	8.54
1233	NASDAQ	VRSN	Tue, Dec 24, 2002	8.68	8.98	8.50	8.50
1232	NASDAQ	VRSN	Mon, Dec 23, 2002	8.34	8.99	8.34	8.71
1231	NASDAQ	VRSN	Fri, Dec 20, 2002	8.45	8.81	8.29	8.33
1230	NASDAQ	VRSN	Thu, Dec 19, 2002	8.61	9.09	8.42	8.49
1229	NASDAQ	VRSN	Wed, Dec 18, 2002	9.01	9.14	8.50	8.62
1228	NASDAQ	VRSN	Tue, Dec 17, 2002	9.24	9.48	9.00	9.29
1227	NASDAQ	VRSN	Mon, Dec 16, 2002	9.08	9.22	8.77	9.15
1226	NASDAQ	VRSN	Fri, Dec 13, 2002	9.13	9.16	8.74	8.81
1225	NASDAQ	VRSN	Thu, Dec 12, 2002	9.20	9.49	9.00	9.19
1224	NASDAQ	VRSN	Wed, Dec 11, 2002	8.94	9.27	8.85	9.15
1223	NASDAQ	VRSN	Tue, Dec 10, 2002	8.65	9.19	8.63	8.95
1222	NASDAQ	VRSN	Mon, Dec 9, 2002	8.92	8.96	8.47	8.51
1221	NASDAQ	VRSN	Fri, Dec 6, 2002	9.00	9.43	8.92	9.01
1220	NASDAQ	VRSN	Thu, Dec 5, 2002	9.08	9.82	9.06	9.21
1219	NASDAQ	VRSN	Wed, Dec 4, 2002	8.77	9.30	8.50	8.83
1218	NASDAQ	VRSN	Tue, Dec 3, 2002	9.75	9.88	8.90	9.02
1217	NASDAQ	VRSN	Mon, Dec 2, 2002	10.78	10.96	9.80	9.83
1216	NASDAQ	VRSN	Fri, Nov 29, 2002	10.26	10.60	10.26	10.51
1215	NASDAQ	VRSN	Wed, Nov 27, 2002	10.05	10.63	10.05	10.10
1214	NASDAQ	VRSN	Tue, Nov 26, 2002	10.41	10.53	9.94	9.97
1213	NASDAQ	VRSN	Mon, Nov 25, 2002	10.42	11.03	10.41	10.57
1212	NASDAQ	VRSN	Fri, Nov 22, 2002	10.36	10.78	10.12	10.36
1211	NASDAQ	VRSN	Thu, Nov 21, 2002	9.98	10.99	9.95	10.59
1210	NASDAQ	VRSN	Wed, Nov 20, 2002	9.19	9.79	9.16	9.78
1209	NASDAQ	VRSN	Tue, Nov 19, 2002	9.13	9.80	9.04	9.14
1208	NASDAQ	VRSN	Mon, Nov 18, 2002	8.75	9.28	8.31	9.22
1207	NASDAQ	VRSN	Fri, Nov 15, 2002	8.47	8.67	8.24	8.58
1206	NASDAQ	VRSN	Thu, Nov 14, 2002	8.52	8.88	8.41	8.50
1205	NASDAQ	VRSN	Wed, Nov 13, 2002	8.28	8.68	8.00	8.39
1204	NASDAQ	VRSN	Tue, Nov 12, 2002	8.11	8.60	7.91	8.33
1203	NASDAQ	VRSN	Mon, Nov 11, 2002	8.71	8.95	7.91	7.93
1202	NASDAQ	VRSN	Fri, Nov 8, 2002	9.10	9.73	8.68	8.71
1201	NASDAQ	VRSN	Thu, Nov 7, 2002	9.86	9.94	8.99	9.18
1200	NASDAQ	VRSN	Wed, Nov 6, 2002	9.32	10.19	9.26	10.18
1199	NASDAQ	VRSN	Tue, Nov 5, 2002	8.48	9.36	8.40	9.18
1198	NASDAQ	VRSN	Mon, Nov 4, 2002	8.52	8.92	8.30	8.58
1197	NASDAQ	VRSN	Fri, Nov 1, 2002	8.12	8.40	7.96	8.26
1196	NASDAQ	VRSN	Thu, Oct 31, 2002	8.03	8.24	7.96	8.05
1195	NASDAQ	VRSN	Wed, Oct 30, 2002	8.03	8.22	7.85	8.00
1194	NASDAQ	VRSN	Tue, Oct 29, 2002	8.07	8.11	7.71	7.95
1193	NASDAQ	VRSN	Mon, Oct 28, 2002	8.35	8.35	7.94	8.11
1192	NASDAQ	VRSN	Fri, Oct 25, 2002	7.15	8.46	7.00	8.13
1191	NASDAQ	VRSN	Thu, Oct 24, 2002	7.42	7.76	7.05	7.41
1190	NASDAQ	VRSN	Wed, Oct 23, 2002	7.00	7.43	6.58	7.42
1189	NASDAQ	VRSN	Tue, Oct 22, 2002	6.90	7.30	6.74	7.03
1188	NASDAQ	VRSN	Mon, Oct 21, 2002	6.60	7.16	6.50	6.91
1187	NASDAQ	VRSN	Fri, Oct 18, 2002	6.67	6.89	6.40	6.76
1186	NASDAQ	VRSN	Thu, Oct 17, 2002	6.92	6.95	6.46	6.74
1185	NASDAQ	VRSN	Wed, Oct 16, 2002	5.71	6.40	5.70	6.36
1184	NASDAQ	VRSN	Tue, Oct 15, 2002	5.83	6.18	5.50	6.18
1183	NASDAQ	VRSN	Mon, Oct 14, 2002	5.14	5.35	4.93	5.22
1182	NASDAQ	VRSN	Fri, Oct 11, 2002	4.80	5.37	4.75	5.35
1181	NASDAQ	VRSN	Thu, Oct 10, 2002	4.34	4.85	4.15	4.63
1180	NASDAQ	VRSN	Wed, Oct 9, 2002	4.10	4.39	3.92	4.29
1179	NASDAQ	VRSN	Tue, Oct 8, 2002	4.46	4.48	4.07	4.13
1178	NASDAQ	VRSN	Mon, Oct 7, 2002	4.63	4.72	4.26	4.31
1177	NASDAQ	VRSN	Fri, Oct 4, 2002	5.00	5.01	4.55	4.55
1176	NASDAQ	VRSN	Thu, Oct 3, 2002	4.91	5.05	4.79	4.91
1175	NASDAQ	VRSN	Wed, Oct 2, 2002	5.15	5.25	4.80	4.84
1174	NASDAQ	VRSN	Tue, Oct 1, 2002	5.18	5.25	4.80	5.20
1173	NASDAQ	VRSN	Mon, Sep 30, 2002	5.48	5.49	5.01	5.05
1172	NASDAQ	VRSN	Fri, Sep 27, 2002	5.69	5.87	5.55	5.56
1171	NASDAQ	VRSN	Thu, Sep 26, 2002	6.15	6.25	5.74	5.77
1170	NASDAQ	VRSN	Wed, Sep 25, 2002	6.17	6.28	5.86	6.04
1169	NASDAQ	VRSN	Tue, Sep 24, 2002	5.99	6.35	5.95	6.05
1168	NASDAQ	VRSN	Mon, Sep 23, 2002	6.23	6.31	5.85	6.01
1167	NASDAQ	VRSN	Fri, Sep 20, 2002	6.38	6.66	6.13	6.37
1166	NASDAQ	VRSN	Thu, Sep 19, 2002	6.67	6.83	6.24	6.29
1165	NASDAQ	VRSN	Wed, Sep 18, 2002	6.80	7.04	6.50	6.92
1164	NASDAQ	VRSN	Tue, Sep 17, 2002	7.40	7.47	6.82	6.82
1163	NASDAQ	VRSN	Mon, Sep 16, 2002	7.60	7.68	7.06	7.22
1162	NASDAQ	VRSN	Fri, Sep 13, 2002	7.35	7.75	7.27	7.57
1161	NASDAQ	VRSN	Thu, Sep 12, 2002	7.46	7.75	7.36	7.36
1160	NASDAQ	VRSN	Wed, Sep 11, 2002	7.55	7.90	7.53	7.67
1159	NASDAQ	VRSN	Tue, Sep 10, 2002	7.34	7.65	7.12	7.48
1158	NASDAQ	VRSN	Mon, Sep 9, 2002	7.04	7.45	6.88	7.30
1157	NASDAQ	VRSN	Fri, Sep 6, 2002	7.27	7.40	7.00	7.19
1156	NASDAQ	VRSN	Thu, Sep 5, 2002	6.78	7.35	6.75	6.92
1155	NASDAQ	VRSN	Wed, Sep 4, 2002	6.54	7.46	6.53	7.10
1154	NASDAQ	VRSN	Tue, Sep 3, 2002	7.04	7.28	6.52	6.53
1153	NASDAQ	VRSN	Fri, Aug 30, 2002	7.17	7.59	7.00	7.18
1152	NASDAQ	VRSN	Thu, Aug 29, 2002	6.99	7.50	6.97	7.30
1151	NASDAQ	VRSN	Wed, Aug 28, 2002	7.47	7.65	7.09	7.10
1150	NASDAQ	VRSN	Tue, Aug 27, 2002	8.04	8.12	7.50	7.59
1149	NASDAQ	VRSN	Mon, Aug 26, 2002	8.24	8.30	7.80	8.10
1148	NASDAQ	VRSN	Fri, Aug 23, 2002	8.60	8.66	7.82	8.08
1147	NASDAQ	VRSN	Thu, Aug 22, 2002	7.66	8.79	7.48	8.79
1146	NASDAQ	VRSN	Wed, Aug 21, 2002	6.75	7.68	6.50	7.48
1145	NASDAQ	VRSN	Tue, Aug 20, 2002	6.62	6.77	6.27	6.40
1144	NASDAQ	VRSN	Mon, Aug 19, 2002	6.12	6.92	6.04	6.75
1143	NASDAQ	VRSN	Fri, Aug 16, 2002	5.80	6.24	5.75	6.09
1142	NASDAQ	VRSN	Thu, Aug 15, 2002	5.76	6.10	5.30	6.06
1141	NASDAQ	VRSN	Wed, Aug 14, 2002	5.25	5.83	5.15	5.77
1140	NASDAQ	VRSN	Tue, Aug 13, 2002	5.73	5.80	5.09	5.09
1139	NASDAQ	VRSN	Mon, Aug 12, 2002	5.58	5.75	5.47	5.73
1138	NASDAQ	VRSN	Fri, Aug 9, 2002	5.84	5.94	5.60	5.64
1137	NASDAQ	VRSN	Thu, Aug 8, 2002	5.67	6.09	5.48	5.97
1136	NASDAQ	VRSN	Wed, Aug 7, 2002	6.04	6.15	5.45	5.74
1135	NASDAQ	VRSN	Tue, Aug 6, 2002	5.86	6.40	5.79	6.38
1134	NASDAQ	VRSN	Mon, Aug 5, 2002	5.91	5.94	5.60	5.61
1133	NASDAQ	VRSN	Fri, Aug 2, 2002	6.13	6.15	5.65	5.94
1132	NASDAQ	VRSN	Thu, Aug 1, 2002	6.32	6.60	6.14	6.14
1131	NASDAQ	VRSN	Wed, Jul 31, 2002	6.29	6.69	6.10	6.40
1130	NASDAQ	VRSN	Tue, Jul 30, 2002	6.40	6.65	6.05	6.48
1129	NASDAQ	VRSN	Mon, Jul 29, 2002	7.25	7.48	6.27	6.54
1128	NASDAQ	VRSN	Fri, Jul 26, 2002	5.57	6.86	5.57	6.70
1127	NASDAQ	VRSN	Thu, Jul 25, 2002	5.65	6.08	5.11	5.25
1126	NASDAQ	VRSN	Wed, Jul 24, 2002	5.38	5.89	5.14	5.87
1125	NASDAQ	VRSN	Tue, Jul 23, 2002	6.05	6.10	5.40	5.55
1124	NASDAQ	VRSN	Mon, Jul 22, 2002	6.73	6.73	5.77	5.87
1123	NASDAQ	VRSN	Fri, Jul 19, 2002	7.15	7.15	6.62	6.76
1122	NASDAQ	VRSN	Thu, Jul 18, 2002	7.23	7.50	7.09	7.30
1121	NASDAQ	VRSN	Wed, Jul 17, 2002	7.74	8.12	6.61	7.21
1120	NASDAQ	VRSN	Tue, Jul 16, 2002	6.65	7.65	6.51	7.36
1119	NASDAQ	VRSN	Mon, Jul 15, 2002	6.02	6.77	5.88	6.67
1118	NASDAQ	VRSN	Fri, Jul 12, 2002	6.18	6.24	5.90	6.04
1117	NASDAQ	VRSN	Thu, Jul 11, 2002	5.20	5.99	5.17	5.94
1116	NASDAQ	VRSN	Wed, Jul 10, 2002	4.96	5.10	4.85	4.99
1115	NASDAQ	VRSN	Tue, Jul 9, 2002	5.60	5.72	4.60	4.83
1114	NASDAQ	VRSN	Mon, Jul 8, 2002	6.14	6.35	5.71	5.76
1113	NASDAQ	VRSN	Fri, Jul 5, 2002	5.87	6.15	5.82	6.14
1112	NASDAQ	VRSN	Wed, Jul 3, 2002	5.76	5.89	5.40	5.75
1111	NASDAQ	VRSN	Tue, Jul 2, 2002	6.81	6.82	5.78	5.83
1110	NASDAQ	VRSN	Mon, Jul 1, 2002	7.00	7.20	6.79	6.92
1109	NASDAQ	VRSN	Fri, Jun 28, 2002	7.27	7.51	7.12	7.19
1108	NASDAQ	VRSN	Thu, Jun 27, 2002	7.54	7.60	6.80	7.38
1107	NASDAQ	VRSN	Wed, Jun 26, 2002	7.17	7.50	6.80	7.40
1106	NASDAQ	VRSN	Tue, Jun 25, 2002	8.50	8.60	7.49	7.65
1105	NASDAQ	VRSN	Mon, Jun 24, 2002	7.61	8.50	7.00	8.35
1104	NASDAQ	VRSN	Fri, Jun 21, 2002	8.58	8.58	7.79	7.80
1103	NASDAQ	VRSN	Thu, Jun 20, 2002	9.00	9.10	8.37	8.55
1102	NASDAQ	VRSN	Wed, Jun 19, 2002	9.21	9.31	8.91	9.01
1101	NASDAQ	VRSN	Tue, Jun 18, 2002	9.27	9.47	9.14	9.18
1100	NASDAQ	VRSN	Mon, Jun 17, 2002	9.13	9.53	9.07	9.37
1099	NASDAQ	VRSN	Fri, Jun 14, 2002	9.00	9.12	8.85	9.08
1098	NASDAQ	VRSN	Thu, Jun 13, 2002	9.22	9.43	8.91	9.12
1097	NASDAQ	VRSN	Wed, Jun 12, 2002	9.21	9.30	8.78	9.22
1096	NASDAQ	VRSN	Tue, Jun 11, 2002	9.51	9.59	9.15	9.25
1095	NASDAQ	VRSN	Mon, Jun 10, 2002	9.17	9.42	9.07	9.21
1094	NASDAQ	VRSN	Fri, Jun 7, 2002	9.27	9.50	9.15	9.15
1093	NASDAQ	VRSN	Thu, Jun 6, 2002	9.46	9.55	9.24	9.48
1092	NASDAQ	VRSN	Wed, Jun 5, 2002	9.72	9.74	9.28	9.45
1091	NASDAQ	VRSN	Tue, Jun 4, 2002	9.30	9.80	9.15	9.67
1090	NASDAQ	VRSN	Mon, Jun 3, 2002	9.59	9.91	9.17	9.27
1089	NASDAQ	VRSN	Fri, May 31, 2002	10.15	10.24	9.55	9.68
1088	NASDAQ	VRSN	Thu, May 30, 2002	9.98	10.17	9.81	10.01
1087	NASDAQ	VRSN	Wed, May 29, 2002	10.03	10.35	9.59	10.06
1086	NASDAQ	VRSN	Tue, May 28, 2002	10.17	10.18	9.96	10.02
1085	NASDAQ	VRSN	Fri, May 24, 2002	10.20	10.40	10.06	10.08
1084	NASDAQ	VRSN	Thu, May 23, 2002	10.27	10.50	10.03	10.50
1083	NASDAQ	VRSN	Wed, May 22, 2002	9.56	10.30	9.51	10.06
1082	NASDAQ	VRSN	Tue, May 21, 2002	11.43	11.76	9.57	9.97
1081	NASDAQ	VRSN	Mon, May 20, 2002	11.19	11.57	10.83	11.33
1080	NASDAQ	VRSN	Fri, May 17, 2002	11.24	11.50	11.09	11.31
1079	NASDAQ	VRSN	Thu, May 16, 2002	11.00	11.37	10.64	10.94
1078	NASDAQ	VRSN	Wed, May 15, 2002	10.32	11.38	10.05	11.01
1077	NASDAQ	VRSN	Tue, May 14, 2002	10.49	10.62	10.30	10.55
1076	NASDAQ	VRSN	Mon, May 13, 2002	10.04	10.63	9.85	10.01
1075	NASDAQ	VRSN	Fri, May 10, 2002	9.24	10.20	8.87	10.00
1074	NASDAQ	VRSN	Thu, May 9, 2002	9.70	10.40	9.70	9.85
1073	NASDAQ	VRSN	Wed, May 8, 2002	9.35	10.33	9.25	10.25
1072	NASDAQ	VRSN	Tue, May 7, 2002	8.58	8.95	8.11	8.88
1071	NASDAQ	VRSN	Mon, May 6, 2002	8.90	8.98	8.24	8.42
1070	NASDAQ	VRSN	Fri, May 3, 2002	8.46	8.89	8.42	8.75
1069	NASDAQ	VRSN	Thu, May 2, 2002	8.98	9.16	8.34	8.41
1068	NASDAQ	VRSN	Wed, May 1, 2002	9.11	9.30	8.83	9.04
1067	NASDAQ	VRSN	Tue, Apr 30, 2002	8.18	9.29	8.06	9.25
1066	NASDAQ	VRSN	Mon, Apr 29, 2002	9.56	9.80	7.96	8.07
1065	NASDAQ	VRSN	Fri, Apr 26, 2002	12.00	12.05	9.55	9.89
1064	NASDAQ	VRSN	Thu, Apr 25, 2002	17.86	18.35	15.76	18.24
1063	NASDAQ	VRSN	Wed, Apr 24, 2002	20.40	21.00	17.29	18.00
1062	NASDAQ	VRSN	Tue, Apr 23, 2002	22.53	23.23	21.40	21.58
1061	NASDAQ	VRSN	Mon, Apr 22, 2002	24.30	24.84	22.14	22.49
1060	NASDAQ	VRSN	Fri, Apr 19, 2002	24.69	25.23	24.47	24.53
1059	NASDAQ	VRSN	Thu, Apr 18, 2002	25.92	26.80	24.75	24.84
1058	NASDAQ	VRSN	Wed, Apr 17, 2002	26.55	27.40	25.50	26.11
1057	NASDAQ	VRSN	Tue, Apr 16, 2002	26.41	27.01	26.05	26.45
1056	NASDAQ	VRSN	Mon, Apr 15, 2002	25.40	26.30	24.80	25.90
1055	NASDAQ	VRSN	Fri, Apr 12, 2002	24.32	25.55	23.20	25.32
1054	NASDAQ	VRSN	Thu, Apr 11, 2002	23.69	24.77	23.25	24.03
1053	NASDAQ	VRSN	Wed, Apr 10, 2002	24.28	24.59	22.69	23.74
1052	NASDAQ	VRSN	Tue, Apr 9, 2002	25.00	25.59	23.72	24.03
1051	NASDAQ	VRSN	Mon, Apr 8, 2002	23.62	24.97	23.16	24.95
1050	NASDAQ	VRSN	Fri, Apr 5, 2002	24.58	24.80	24.12	24.35
1049	NASDAQ	VRSN	Thu, Apr 4, 2002	24.32	25.53	23.50	24.20
1048	NASDAQ	VRSN	Wed, Apr 3, 2002	25.47	26.19	25.26	25.77
1047	NASDAQ	VRSN	Tue, Apr 2, 2002	26.64	26.65	25.25	25.25
1046	NASDAQ	VRSN	Mon, Apr 1, 2002	26.45	27.08	25.97	27.00
1045	NASDAQ	VRSN	Thu, Mar 28, 2002	27.62	27.70	26.60	27.00
1044	NASDAQ	VRSN	Wed, Mar 27, 2002	25.78	26.74	25.63	26.48
1043	NASDAQ	VRSN	Tue, Mar 26, 2002	26.15	27.30	25.37	25.89
1042	NASDAQ	VRSN	Mon, Mar 25, 2002	27.87	28.14	26.38	26.48
1041	NASDAQ	VRSN	Fri, Mar 22, 2002	28.00	28.24	27.39	27.67
1040	NASDAQ	VRSN	Thu, Mar 21, 2002	26.76	28.15	26.56	28.02
1039	NASDAQ	VRSN	Wed, Mar 20, 2002	27.50	27.65	25.96	26.42
1038	NASDAQ	VRSN	Tue, Mar 19, 2002	30.00	30.35	28.93	29.13
1037	NASDAQ	VRSN	Mon, Mar 18, 2002	30.99	31.54	29.35	29.92
1036	NASDAQ	VRSN	Fri, Mar 15, 2002	30.65	31.30	30.17	30.36
1035	NASDAQ	VRSN	Thu, Mar 14, 2002	30.04	31.24	29.99	30.48
1034	NASDAQ	VRSN	Wed, Mar 13, 2002	29.65	31.76	29.41	29.51
1033	NASDAQ	VRSN	Tue, Mar 12, 2002	30.62	31.10	29.55	30.02
1032	NASDAQ	VRSN	Mon, Mar 11, 2002	31.20	33.50	30.59	32.51
1031	NASDAQ	VRSN	Fri, Mar 8, 2002	29.16	31.61	29.16	31.50
1030	NASDAQ	VRSN	Thu, Mar 7, 2002	28.91	29.88	27.51	27.93
1029	NASDAQ	VRSN	Wed, Mar 6, 2002	28.85	28.89	27.50	28.65
1028	NASDAQ	VRSN	Tue, Mar 5, 2002	28.00	30.06	28.00	29.34
1027	NASDAQ	VRSN	Mon, Mar 4, 2002	27.16	29.40	25.95	29.01
1026	NASDAQ	VRSN	Fri, Mar 1, 2002	23.90	26.98	23.86	26.86
1025	NASDAQ	VRSN	Thu, Feb 28, 2002	25.30	25.40	23.03	23.73
1024	NASDAQ	VRSN	Wed, Feb 27, 2002	24.95	26.26	24.94	25.26
1023	NASDAQ	VRSN	Tue, Feb 26, 2002	24.70	25.25	24.06	24.56
1022	NASDAQ	VRSN	Mon, Feb 25, 2002	23.88	24.60	22.59	24.44
1021	NASDAQ	VRSN	Fri, Feb 22, 2002	22.81	24.18	22.10	23.50
1020	NASDAQ	VRSN	Thu, Feb 21, 2002	24.11	24.57	22.48	22.71
1019	NASDAQ	VRSN	Wed, Feb 20, 2002	23.74	24.50	22.76	24.49
1018	NASDAQ	VRSN	Tue, Feb 19, 2002	24.64	24.68	22.89	23.53
1017	NASDAQ	VRSN	Fri, Feb 15, 2002	26.02	26.19	24.93	25.00
1016	NASDAQ	VRSN	Thu, Feb 14, 2002	26.17	27.36	25.25	25.61
1015	NASDAQ	VRSN	Wed, Feb 13, 2002	26.75	27.08	25.15	25.51
1014	NASDAQ	VRSN	Tue, Feb 12, 2002	25.14	26.59	24.88	26.31
1013	NASDAQ	VRSN	Mon, Feb 11, 2002	27.04	27.05	25.26	25.68
1012	NASDAQ	VRSN	Fri, Feb 8, 2002	25.60	27.15	25.26	27.06
1011	NASDAQ	VRSN	Thu, Feb 7, 2002	23.60	25.59	23.20	24.10
1010	NASDAQ	VRSN	Wed, Feb 6, 2002	26.20	26.30	21.47	23.93
1009	NASDAQ	VRSN	Tue, Feb 5, 2002	28.98	29.09	26.16	26.45
1008	NASDAQ	VRSN	Mon, Feb 4, 2002	30.70	30.89	28.85	28.90
1007	NASDAQ	VRSN	Fri, Feb 1, 2002	30.86	31.86	30.08	31.00
1006	NASDAQ	VRSN	Thu, Jan 31, 2002	32.21	32.39	30.60	30.86
1005	NASDAQ	VRSN	Wed, Jan 30, 2002	32.06	32.23	30.41	31.76
1004	NASDAQ	VRSN	Tue, Jan 29, 2002	33.70	33.89	31.83	32.09
1003	NASDAQ	VRSN	Mon, Jan 28, 2002	34.95	35.38	32.87	33.29
1002	NASDAQ	VRSN	Fri, Jan 25, 2002	31.97	34.68	31.63	34.67
1001	NASDAQ	VRSN	Thu, Jan 24, 2002	37.45	37.64	35.74	36.25
1000	NASDAQ	VRSN	Wed, Jan 23, 2002	34.69	36.79	34.56	36.71
999	NASDAQ	VRSN	Tue, Jan 22, 2002	35.74	35.85	34.00	34.19
998	NASDAQ	VRSN	Fri, Jan 18, 2002	33.92	34.47	33.17	33.95
997	NASDAQ	VRSN	Thu, Jan 17, 2002	34.35	35.52	33.62	35.25
996	NASDAQ	VRSN	Wed, Jan 16, 2002	35.30	35.93	33.08	33.28
995	NASDAQ	VRSN	Tue, Jan 15, 2002	34.50	36.68	34.50	35.69
994	NASDAQ	VRSN	Mon, Jan 14, 2002	36.16	36.87	34.99	35.09
993	NASDAQ	VRSN	Fri, Jan 11, 2002	37.47	38.05	35.40	36.21
992	NASDAQ	VRSN	Thu, Jan 10, 2002	35.80	38.36	34.68	37.46
991	NASDAQ	VRSN	Wed, Jan 9, 2002	36.65	36.85	34.77	34.87
990	NASDAQ	VRSN	Tue, Jan 8, 2002	32.81	36.30	32.69	36.05
989	NASDAQ	VRSN	Mon, Jan 7, 2002	36.50	36.55	32.70	34.05
988	NASDAQ	VRSN	Fri, Jan 4, 2002	37.91	38.05	35.33	36.31
987	NASDAQ	VRSN	Thu, Jan 3, 2002	38.49	39.22	36.75	37.34
986	NASDAQ	VRSN	Wed, Jan 2, 2002	38.39	38.43	36.59	38.06
985	NASDAQ	VRSN	Mon, Dec 31, 2001	38.97	39.21	37.71	38.04
984	NASDAQ	VRSN	Fri, Dec 28, 2001	39.40	40.04	38.63	38.90
983	NASDAQ	VRSN	Thu, Dec 27, 2001	39.05	39.22	38.46	38.91
982	NASDAQ	VRSN	Wed, Dec 26, 2001	38.70	39.85	38.33	38.62
981	NASDAQ	VRSN	Mon, Dec 24, 2001	39.80	40.00	38.21	38.42
980	NASDAQ	VRSN	Fri, Dec 21, 2001	38.63	39.97	38.58	39.82
979	NASDAQ	VRSN	Thu, Dec 20, 2001	40.87	40.87	37.93	37.94
978	NASDAQ	VRSN	Wed, Dec 19, 2001	41.96	43.57	40.79	41.12
977	NASDAQ	VRSN	Tue, Dec 18, 2001	42.34	43.40	41.90	42.89
976	NASDAQ	VRSN	Mon, Dec 17, 2001	41.18	42.39	41.17	41.98
975	NASDAQ	VRSN	Fri, Dec 14, 2001	41.78	42.34	40.96	40.99
974	NASDAQ	VRSN	Thu, Dec 13, 2001	42.05	44.29	41.42	41.92
973	NASDAQ	VRSN	Wed, Dec 12, 2001	42.75	43.11	40.57	42.75
972	NASDAQ	VRSN	Tue, Dec 11, 2001	42.00	42.71	40.30	40.80
971	NASDAQ	VRSN	Mon, Dec 10, 2001	41.83	42.75	41.31	41.67
970	NASDAQ	VRSN	Fri, Dec 7, 2001	42.63	42.90	41.40	42.33
969	NASDAQ	VRSN	Thu, Dec 6, 2001	40.85	43.59	40.41	42.93
968	NASDAQ	VRSN	Wed, Dec 5, 2001	38.11	40.95	38.05	40.33
967	NASDAQ	VRSN	Tue, Dec 4, 2001	37.46	37.93	36.80	37.58
966	NASDAQ	VRSN	Mon, Dec 3, 2001	36.90	37.89	35.54	36.73
965	NASDAQ	VRSN	Fri, Nov 30, 2001	38.00	38.01	35.38	37.36
964	NASDAQ	VRSN	Thu, Nov 29, 2001	39.53	40.87	36.81	37.73
963	NASDAQ	VRSN	Wed, Nov 28, 2001	39.55	40.84	38.90	39.30
962	NASDAQ	VRSN	Tue, Nov 27, 2001	39.80	41.10	38.06	40.03
961	NASDAQ	VRSN	Mon, Nov 26, 2001	40.53	41.37	38.90	40.02
960	NASDAQ	VRSN	Fri, Nov 23, 2001	39.62	40.45	39.55	40.02
959	NASDAQ	VRSN	Wed, Nov 21, 2001	40.90	40.90	38.90	39.17
958	NASDAQ	VRSN	Tue, Nov 20, 2001	44.46	44.50	40.78	41.23
957	NASDAQ	VRSN	Mon, Nov 19, 2001	45.20	47.09	44.71	46.50
956	NASDAQ	VRSN	Fri, Nov 16, 2001	45.00	45.56	44.10	45.23
955	NASDAQ	VRSN	Thu, Nov 15, 2001	45.85	47.09	44.23	44.66
954	NASDAQ	VRSN	Wed, Nov 14, 2001	46.31	47.05	44.71	46.75
953	NASDAQ	VRSN	Tue, Nov 13, 2001	45.20	46.45	44.98	46.03
952	NASDAQ	VRSN	Mon, Nov 12, 2001	42.50	44.40	40.80	43.83
951	NASDAQ	VRSN	Fri, Nov 9, 2001	41.45	42.90	40.95	42.83
950	NASDAQ	VRSN	Thu, Nov 8, 2001	42.51	44.44	40.81	41.20
949	NASDAQ	VRSN	Wed, Nov 7, 2001	41.19	42.65	39.66	41.73
948	NASDAQ	VRSN	Tue, Nov 6, 2001	40.53	41.75	40.00	41.55
947	NASDAQ	VRSN	Mon, Nov 5, 2001	39.77	41.80	39.15	40.21
946	NASDAQ	VRSN	Fri, Nov 2, 2001	37.06	38.85	36.40	38.73
945	NASDAQ	VRSN	Thu, Nov 1, 2001	39.24	39.41	36.46	36.94
944	NASDAQ	VRSN	Wed, Oct 31, 2001	41.00	41.01	38.20	38.71
943	NASDAQ	VRSN	Tue, Oct 30, 2001	38.57	41.49	38.50	39.91
942	NASDAQ	VRSN	Mon, Oct 29, 2001	43.44	43.50	39.10	39.66
941	NASDAQ	VRSN	Fri, Oct 26, 2001	47.25	47.45	42.25	42.82
940	NASDAQ	VRSN	Thu, Oct 25, 2001	48.74	53.45	48.45	53.34
939	NASDAQ	VRSN	Wed, Oct 24, 2001	46.71	49.95	46.25	49.45
938	NASDAQ	VRSN	Tue, Oct 23, 2001	47.75	48.80	45.96	47.00
937	NASDAQ	VRSN	Mon, Oct 22, 2001	47.35	48.90	46.00	47.27
936	NASDAQ	VRSN	Fri, Oct 19, 2001	47.15	47.43	45.58	47.24
935	NASDAQ	VRSN	Thu, Oct 18, 2001	45.98	47.69	45.00	47.43
934	NASDAQ	VRSN	Wed, Oct 17, 2001	51.55	51.58	45.20	45.43
933	NASDAQ	VRSN	Tue, Oct 16, 2001	50.37	50.87	48.40	49.76
932	NASDAQ	VRSN	Mon, Oct 15, 2001	48.30	50.75	48.15	49.94
931	NASDAQ	VRSN	Fri, Oct 12, 2001	50.95	51.00	47.31	49.08
930	NASDAQ	VRSN	Thu, Oct 11, 2001	47.66	51.89	47.61	51.50
929	NASDAQ	VRSN	Wed, Oct 10, 2001	45.37	46.90	44.70	46.64
928	NASDAQ	VRSN	Tue, Oct 9, 2001	47.91	48.45	44.86	45.09
927	NASDAQ	VRSN	Mon, Oct 8, 2001	46.18	49.35	45.85	47.80
926	NASDAQ	VRSN	Fri, Oct 5, 2001	46.51	47.65	45.41	46.80
925	NASDAQ	VRSN	Thu, Oct 4, 2001	47.12	49.80	46.65	47.28
924	NASDAQ	VRSN	Wed, Oct 3, 2001	41.95	46.26	40.65	46.17
923	NASDAQ	VRSN	Tue, Oct 2, 2001	42.33	44.30	41.08	42.44
922	NASDAQ	VRSN	Mon, Oct 1, 2001	40.70	43.06	39.90	42.25
921	NASDAQ	VRSN	Fri, Sep 28, 2001	40.12	42.30	39.79	41.90
920	NASDAQ	VRSN	Thu, Sep 27, 2001	37.59	40.66	36.35	39.51
919	NASDAQ	VRSN	Wed, Sep 26, 2001	42.89	43.11	37.90	37.95
918	NASDAQ	VRSN	Tue, Sep 25, 2001	40.13	42.70	40.09	42.22
917	NASDAQ	VRSN	Mon, Sep 24, 2001	39.05	40.12	36.29	39.86
916	NASDAQ	VRSN	Fri, Sep 21, 2001	37.85	40.19	37.75	38.30
915	NASDAQ	VRSN	Thu, Sep 20, 2001	41.75	42.70	39.85	39.99
914	NASDAQ	VRSN	Wed, Sep 19, 2001	41.00	43.18	37.88	42.90
913	NASDAQ	VRSN	Tue, Sep 18, 2001	40.64	42.00	38.01	40.32
912	NASDAQ	VRSN	Mon, Sep 17, 2001	38.51	42.79	37.86	39.90
911	NASDAQ	VRSN	Mon, Sep 10, 2001	38.62	40.52	38.48	40.08
910	NASDAQ	VRSN	Fri, Sep 7, 2001	34.41	38.74	34.39	38.55
909	NASDAQ	VRSN	Thu, Sep 6, 2001	35.40	36.15	32.53	34.16
908	NASDAQ	VRSN	Wed, Sep 5, 2001	38.68	39.10	33.67	36.45
907	NASDAQ	VRSN	Tue, Sep 4, 2001	41.08	41.41	38.25	38.44
906	NASDAQ	VRSN	Fri, Aug 31, 2001	40.06	41.80	39.26	41.05
905	NASDAQ	VRSN	Thu, Aug 30, 2001	39.37	40.76	38.55	39.74
904	NASDAQ	VRSN	Wed, Aug 29, 2001	45.11	45.47	38.58	38.69
903	NASDAQ	VRSN	Tue, Aug 28, 2001	47.56	48.19	44.47	44.64
902	NASDAQ	VRSN	Mon, Aug 27, 2001	46.60	48.99	46.17	47.69
901	NASDAQ	VRSN	Fri, Aug 24, 2001	44.65	47.12	44.62	47.01
900	NASDAQ	VRSN	Thu, Aug 23, 2001	44.26	45.25	43.64	44.01
899	NASDAQ	VRSN	Wed, Aug 22, 2001	44.35	44.84	42.82	44.07
898	NASDAQ	VRSN	Tue, Aug 21, 2001	45.00	45.69	43.05	43.20
897	NASDAQ	VRSN	Mon, Aug 20, 2001	46.27	46.64	41.85	44.48
896	NASDAQ	VRSN	Fri, Aug 17, 2001	46.10	47.74	46.00	46.65
895	NASDAQ	VRSN	Thu, Aug 16, 2001	45.42	47.95	44.80	47.65
894	NASDAQ	VRSN	Wed, Aug 15, 2001	48.69	49.13	45.35	46.07
893	NASDAQ	VRSN	Tue, Aug 14, 2001	50.20	51.92	48.90	48.98
892	NASDAQ	VRSN	Mon, Aug 13, 2001	49.84	50.10	47.50	49.61
891	NASDAQ	VRSN	Fri, Aug 10, 2001	50.60	51.15	48.11	49.35
890	NASDAQ	VRSN	Thu, Aug 9, 2001	52.30	52.50	49.95	50.65
889	NASDAQ	VRSN	Wed, Aug 8, 2001	54.47	55.34	51.75	51.88
888	NASDAQ	VRSN	Tue, Aug 7, 2001	53.12	55.65	53.11	54.75
887	NASDAQ	VRSN	Mon, Aug 6, 2001	53.98	54.85	52.89	53.24
886	NASDAQ	VRSN	Fri, Aug 3, 2001	55.56	55.70	53.80	54.20
885	NASDAQ	VRSN	Thu, Aug 2, 2001	57.00	57.93	54.15	55.95
884	NASDAQ	VRSN	Wed, Aug 1, 2001	55.85	56.48	54.90	55.94
883	NASDAQ	VRSN	Tue, Jul 31, 2001	56.14	56.69	54.01	54.61
882	NASDAQ	VRSN	Mon, Jul 30, 2001	54.69	56.85	52.55	55.33
881	NASDAQ	VRSN	Fri, Jul 27, 2001	53.40	55.30	52.51	54.10
880	NASDAQ	VRSN	Thu, Jul 26, 2001	47.24	48.65	44.24	47.17
879	NASDAQ	VRSN	Wed, Jul 25, 2001	44.37	47.82	44.20	47.24
878	NASDAQ	VRSN	Tue, Jul 24, 2001	43.10	45.00	41.95	44.36
877	NASDAQ	VRSN	Mon, Jul 23, 2001	44.60	46.10	42.20	42.90
876	NASDAQ	VRSN	Fri, Jul 20, 2001	44.04	45.33	41.75	42.95
875	NASDAQ	VRSN	Thu, Jul 19, 2001	50.91	51.67	41.15	45.54
874	NASDAQ	VRSN	Wed, Jul 18, 2001	53.23	53.50	48.35	49.87
873	NASDAQ	VRSN	Tue, Jul 17, 2001	52.22	56.00	50.00	55.89
872	NASDAQ	VRSN	Mon, Jul 16, 2001	54.10	56.40	51.85	52.30
871	NASDAQ	VRSN	Fri, Jul 13, 2001	54.50	56.05	53.00	54.48
870	NASDAQ	VRSN	Thu, Jul 12, 2001	53.71	56.85	52.56	56.30
869	NASDAQ	VRSN	Wed, Jul 11, 2001	52.60	53.53	48.65	50.25
868	NASDAQ	VRSN	Tue, Jul 10, 2001	54.26	56.18	52.55	52.95
867	NASDAQ	VRSN	Mon, Jul 9, 2001	52.08	52.92	49.50	51.30
866	NASDAQ	VRSN	Fri, Jul 6, 2001	53.05	53.20	50.91	51.19
865	NASDAQ	VRSN	Thu, Jul 5, 2001	57.55	58.08	54.05	54.11
864	NASDAQ	VRSN	Tue, Jul 3, 2001	57.35	58.88	56.40	58.61
863	NASDAQ	VRSN	Mon, Jul 2, 2001	58.48	63.22	58.11	60.50
862	NASDAQ	VRSN	Fri, Jun 29, 2001	56.78	60.01	55.37	60.01
861	NASDAQ	VRSN	Thu, Jun 28, 2001	58.20	59.86	55.68	56.38
860	NASDAQ	VRSN	Wed, Jun 27, 2001	57.20	58.65	55.56	57.29
859	NASDAQ	VRSN	Tue, Jun 26, 2001	58.45	58.80	55.00	56.69
858	NASDAQ	VRSN	Mon, Jun 25, 2001	58.95	60.50	58.45	60.07
857	NASDAQ	VRSN	Fri, Jun 22, 2001	57.09	60.16	56.80	58.53
856	NASDAQ	VRSN	Thu, Jun 21, 2001	56.55	59.53	55.73	58.63
855	NASDAQ	VRSN	Wed, Jun 20, 2001	48.88	56.60	48.88	56.36
854	NASDAQ	VRSN	Tue, Jun 19, 2001	52.90	54.05	48.60	49.14
853	NASDAQ	VRSN	Mon, Jun 18, 2001	50.24	53.24	49.10	50.46
852	NASDAQ	VRSN	Fri, Jun 15, 2001	49.39	51.15	47.88	50.11
851	NASDAQ	VRSN	Thu, Jun 14, 2001	53.00	53.25	49.56	50.10
850	NASDAQ	VRSN	Wed, Jun 13, 2001	58.28	58.28	53.92	54.01
849	NASDAQ	VRSN	Tue, Jun 12, 2001	52.40	58.80	51.76	57.95
848	NASDAQ	VRSN	Mon, Jun 11, 2001	55.36	56.00	52.03	53.91
847	NASDAQ	VRSN	Fri, Jun 8, 2001	58.61	58.61	55.60	55.66
846	NASDAQ	VRSN	Thu, Jun 7, 2001	54.10	59.50	53.60	58.75
845	NASDAQ	VRSN	Wed, Jun 6, 2001	57.15	57.92	53.80	54.09
844	NASDAQ	VRSN	Tue, Jun 5, 2001	54.76	57.76	54.50	56.60
843	NASDAQ	VRSN	Mon, Jun 4, 2001	56.70	57.24	53.80	54.30
842	NASDAQ	VRSN	Fri, Jun 1, 2001	57.40	58.35	54.12	56.24
841	NASDAQ	VRSN	Thu, May 31, 2001	55.32	58.53	55.16	56.50
840	NASDAQ	VRSN	Wed, May 30, 2001	56.36	58.00	55.00	55.21
839	NASDAQ	VRSN	Tue, May 29, 2001	61.98	61.98	56.94	58.05
838	NASDAQ	VRSN	Fri, May 25, 2001	64.33	64.71	62.31	62.47
837	NASDAQ	VRSN	Thu, May 24, 2001	62.96	65.03	60.25	64.95
836	NASDAQ	VRSN	Wed, May 23, 2001	64.33	64.81	61.80	61.97
835	NASDAQ	VRSN	Tue, May 22, 2001	67.59	67.90	65.18	66.01
834	NASDAQ	VRSN	Mon, May 21, 2001	62.39	67.94	62.38	67.66
833	NASDAQ	VRSN	Fri, May 18, 2001	57.00	61.23	56.95	60.74
832	NASDAQ	VRSN	Thu, May 17, 2001	55.09	59.10	53.69	58.00
831	NASDAQ	VRSN	Wed, May 16, 2001	50.18	55.65	49.85	55.47
830	NASDAQ	VRSN	Tue, May 15, 2001	52.55	55.23	50.50	51.54
829	NASDAQ	VRSN	Mon, May 14, 2001	52.60	52.65	49.95	51.36
828	NASDAQ	VRSN	Fri, May 11, 2001	53.19	54.15	51.85	52.54
827	NASDAQ	VRSN	Thu, May 10, 2001	57.18	57.19	52.90	53.39
826	NASDAQ	VRSN	Wed, May 9, 2001	56.10	56.90	54.43	54.95
825	NASDAQ	VRSN	Tue, May 8, 2001	58.36	60.60	57.25	58.25
824	NASDAQ	VRSN	Mon, May 7, 2001	55.82	57.84	55.00	55.52
823	NASDAQ	VRSN	Fri, May 4, 2001	53.42	57.47	52.34	57.04
822	NASDAQ	VRSN	Thu, May 3, 2001	55.84	58.70	55.00	56.49
821	NASDAQ	VRSN	Wed, May 2, 2001	54.10	60.10	53.80	59.40
820	NASDAQ	VRSN	Tue, May 1, 2001	51.04	53.60	48.70	52.55
819	NASDAQ	VRSN	Mon, Apr 30, 2001	53.05	54.70	48.83	51.28
818	NASDAQ	VRSN	Fri, Apr 27, 2001	52.84	53.09	49.82	51.91
817	NASDAQ	VRSN	Thu, Apr 26, 2001	47.39	47.45	44.68	46.22
816	NASDAQ	VRSN	Wed, Apr 25, 2001	42.24	46.77	40.79	46.60
815	NASDAQ	VRSN	Tue, Apr 24, 2001	43.95	47.00	41.70	41.93
814	NASDAQ	VRSN	Mon, Apr 23, 2001	49.21	50.00	46.50	46.90
813	NASDAQ	VRSN	Fri, Apr 20, 2001	49.29	53.15	48.88	50.92
812	NASDAQ	VRSN	Thu, Apr 19, 2001	49.00	51.50	47.05	51.36
811	NASDAQ	VRSN	Wed, Apr 18, 2001	47.48	53.99	46.50	47.43
810	NASDAQ	VRSN	Tue, Apr 17, 2001	41.80	45.31	41.14	44.13
809	NASDAQ	VRSN	Mon, Apr 16, 2001	44.31	45.80	41.99	42.26
808	NASDAQ	VRSN	Thu, Apr 12, 2001	41.69	46.05	41.61	44.95
807	NASDAQ	VRSN	Wed, Apr 11, 2001	42.98	45.50	41.45	43.82
806	NASDAQ	VRSN	Tue, Apr 10, 2001	34.23	41.30	34.00	39.87
805	NASDAQ	VRSN	Mon, Apr 9, 2001	34.12	35.70	31.09	33.60
804	NASDAQ	VRSN	Fri, Apr 6, 2001	32.69	33.75	31.69	33.38
803	NASDAQ	VRSN	Thu, Apr 5, 2001	33.38	34.50	31.38	34.06
802	NASDAQ	VRSN	Wed, Apr 4, 2001	27.44	30.88	26.25	30.75
801	NASDAQ	VRSN	Tue, Apr 3, 2001	33.25	33.69	28.00	28.00
800	NASDAQ	VRSN	Mon, Apr 2, 2001	35.28	37.88	33.88	35.75
799	NASDAQ	VRSN	Fri, Mar 30, 2001	33.31	38.31	32.25	35.44
798	NASDAQ	VRSN	Thu, Mar 29, 2001	32.50	34.69	31.13	32.25
797	NASDAQ	VRSN	Wed, Mar 28, 2001	37.19	37.56	32.75	33.06
796	NASDAQ	VRSN	Tue, Mar 27, 2001	34.94	38.88	34.38	37.63
795	NASDAQ	VRSN	Mon, Mar 26, 2001	35.00	36.94	32.88	35.25
794	NASDAQ	VRSN	Fri, Mar 23, 2001	35.75	35.83	30.06	33.38
793	NASDAQ	VRSN	Thu, Mar 22, 2001	33.08	35.27	31.19	35.00
792	NASDAQ	VRSN	Wed, Mar 21, 2001	32.06	34.94	31.88	33.00
791	NASDAQ	VRSN	Tue, Mar 20, 2001	34.31	36.81	31.75	31.75
790	NASDAQ	VRSN	Mon, Mar 19, 2001	34.00	35.44	29.88	34.00
789	NASDAQ	VRSN	Fri, Mar 16, 2001	33.56	35.13	33.13	33.94
788	NASDAQ	VRSN	Thu, Mar 15, 2001	40.44	40.88	33.25	34.44
787	NASDAQ	VRSN	Wed, Mar 14, 2001	35.25	38.75	35.00	38.00
786	NASDAQ	VRSN	Tue, Mar 13, 2001	37.38	37.63	33.75	37.13
785	NASDAQ	VRSN	Mon, Mar 12, 2001	39.44	40.50	36.75	36.94
784	NASDAQ	VRSN	Fri, Mar 9, 2001	42.69	43.00	38.75	40.44
783	NASDAQ	VRSN	Thu, Mar 8, 2001	46.88	47.00	43.19	44.63
782	NASDAQ	VRSN	Wed, Mar 7, 2001	49.88	50.50	46.25	47.00
781	NASDAQ	VRSN	Tue, Mar 6, 2001	48.94	49.88	48.00	48.69
780	NASDAQ	VRSN	Mon, Mar 5, 2001	49.56	49.88	44.63	46.94
779	NASDAQ	VRSN	Fri, Mar 2, 2001	50.63	52.50	48.00	50.56
778	NASDAQ	VRSN	Thu, Mar 1, 2001	48.75	54.38	48.75	54.00
777	NASDAQ	VRSN	Wed, Feb 28, 2001	49.13	51.75	46.75	47.69
776	NASDAQ	VRSN	Tue, Feb 27, 2001	51.19	51.75	47.13	48.19
775	NASDAQ	VRSN	Mon, Feb 26, 2001	50.50	56.69	47.13	53.31
774	NASDAQ	VRSN	Fri, Feb 23, 2001	48.56	50.50	45.88	48.88
773	NASDAQ	VRSN	Thu, Feb 22, 2001	51.75	52.25	48.13	48.13
772	NASDAQ	VRSN	Wed, Feb 21, 2001	54.94	56.63	48.00	50.69
771	NASDAQ	VRSN	Tue, Feb 20, 2001	59.56	59.75	54.50	56.31
770	NASDAQ	VRSN	Fri, Feb 16, 2001	59.63	61.75	58.75	59.75
769	NASDAQ	VRSN	Thu, Feb 15, 2001	65.06	67.00	63.13	63.98
768	NASDAQ	VRSN	Wed, Feb 14, 2001	57.75	63.50	53.50	63.00
767	NASDAQ	VRSN	Tue, Feb 13, 2001	60.00	64.50	56.69	57.88
766	NASDAQ	VRSN	Mon, Feb 12, 2001	56.88	59.94	52.81	58.50
765	NASDAQ	VRSN	Fri, Feb 9, 2001	60.25	61.31	58.63	59.94
764	NASDAQ	VRSN	Thu, Feb 8, 2001	65.48	66.00	60.63	61.63
763	NASDAQ	VRSN	Wed, Feb 7, 2001	67.25	69.00	62.50	64.38
762	NASDAQ	VRSN	Tue, Feb 6, 2001	69.44	70.75	66.56	68.81
761	NASDAQ	VRSN	Mon, Feb 5, 2001	65.75	71.75	62.63	70.06
760	NASDAQ	VRSN	Fri, Feb 2, 2001	73.66	76.00	66.25	67.50
759	NASDAQ	VRSN	Thu, Feb 1, 2001	74.06	75.75	69.00	75.00
758	NASDAQ	VRSN	Wed, Jan 31, 2001	79.75	81.00	72.88	73.50
757	NASDAQ	VRSN	Tue, Jan 30, 2001	80.50	80.88	75.56	77.81
756	NASDAQ	VRSN	Mon, Jan 29, 2001	75.81	81.13	73.44	80.88
755	NASDAQ	VRSN	Fri, Jan 26, 2001	73.50	76.50	69.50	76.25
754	NASDAQ	VRSN	Thu, Jan 25, 2001	73.25	79.00	72.81	73.63
753	NASDAQ	VRSN	Wed, Jan 24, 2001	75.38	82.69	75.00	81.50
752	NASDAQ	VRSN	Tue, Jan 23, 2001	79.00	79.44	71.38	74.50
751	NASDAQ	VRSN	Mon, Jan 22, 2001	81.00	84.13	70.00	77.75
750	NASDAQ	VRSN	Fri, Jan 19, 2001	97.69	97.75	78.88	79.44
749	NASDAQ	VRSN	Thu, Jan 18, 2001	90.00	92.50	85.69	91.94
748	NASDAQ	VRSN	Wed, Jan 17, 2001	82.19	91.00	82.06	88.50
747	NASDAQ	VRSN	Tue, Jan 16, 2001	83.38	84.25	76.50	78.38
746	NASDAQ	VRSN	Fri, Jan 12, 2001	86.00	87.13	82.13	84.88
745	NASDAQ	VRSN	Thu, Jan 11, 2001	74.44	87.63	72.50	87.44
744	NASDAQ	VRSN	Wed, Jan 10, 2001	71.94	80.88	69.56	79.56
743	NASDAQ	VRSN	Tue, Jan 9, 2001	67.94	73.50	67.00	73.13
742	NASDAQ	VRSN	Mon, Jan 8, 2001	66.31	68.44	59.31	66.69
741	NASDAQ	VRSN	Fri, Jan 5, 2001	76.44	77.38	67.50	68.81
740	NASDAQ	VRSN	Thu, Jan 4, 2001	79.06	84.38	71.69	76.88
739	NASDAQ	VRSN	Wed, Jan 3, 2001	59.75	81.25	58.19	80.61
738	NASDAQ	VRSN	Tue, Jan 2, 2001	68.38	70.00	58.25	61.81
737	NASDAQ	VRSN	Fri, Dec 29, 2000	78.75	80.63	72.00	74.19
736	NASDAQ	VRSN	Thu, Dec 28, 2000	82.56	85.00	78.50	79.63
735	NASDAQ	VRSN	Wed, Dec 27, 2000	79.81	82.00	74.38	81.31
734	NASDAQ	VRSN	Tue, Dec 26, 2000	81.44	82.38	72.19	79.75
733	NASDAQ	VRSN	Fri, Dec 22, 2000	71.00	81.88	70.69	80.44
732	NASDAQ	VRSN	Thu, Dec 21, 2000	68.63	74.38	65.38	68.13
731	NASDAQ	VRSN	Wed, Dec 20, 2000	76.50	79.31	68.25	68.81
730	NASDAQ	VRSN	Tue, Dec 19, 2000	85.75	93.63	77.50	79.75
729	NASDAQ	VRSN	Mon, Dec 18, 2000	96.63	97.13	84.13	86.44
728	NASDAQ	VRSN	Fri, Dec 15, 2000	91.88	97.38	86.63	93.56
727	NASDAQ	VRSN	Thu, Dec 14, 2000	103.81	106.00	95.00	95.44
726	NASDAQ	VRSN	Wed, Dec 13, 2000	115.69	116.88	100.38	102.00
725	NASDAQ	VRSN	Tue, Dec 12, 2000	111.19	118.31	110.56	112.06
724	NASDAQ	VRSN	Mon, Dec 11, 2000	114.00	119.00	110.94	116.00
723	NASDAQ	VRSN	Fri, Dec 8, 2000	108.75	120.31	108.50	111.98
722	NASDAQ	VRSN	Thu, Dec 7, 2000	101.06	107.13	97.63	102.38
721	NASDAQ	VRSN	Wed, Dec 6, 2000	103.81	109.88	99.00	103.63
720	NASDAQ	VRSN	Tue, Dec 5, 2000	92.19	109.38	89.00	101.38
719	NASDAQ	VRSN	Mon, Dec 4, 2000	84.63	89.88	78.98	87.00
718	NASDAQ	VRSN	Fri, Dec 1, 2000	89.38	93.94	83.50	84.88
717	NASDAQ	VRSN	Thu, Nov 30, 2000	76.00	90.75	75.88	86.69
716	NASDAQ	VRSN	Wed, Nov 29, 2000	83.19	84.38	75.56	80.75
715	NASDAQ	VRSN	Tue, Nov 28, 2000	86.02	89.50	80.38	82.09
714	NASDAQ	VRSN	Mon, Nov 27, 2000	99.81	101.00	85.50	87.19
713	NASDAQ	VRSN	Fri, Nov 24, 2000	91.31	94.63	86.25	93.25
712	NASDAQ	VRSN	Wed, Nov 22, 2000	91.75	94.81	78.31	85.06
711	NASDAQ	VRSN	Tue, Nov 21, 2000	105.06	107.75	91.13	94.06
710	NASDAQ	VRSN	Mon, Nov 20, 2000	108.38	110.88	104.38	104.63
709	NASDAQ	VRSN	Fri, Nov 17, 2000	110.50	120.00	102.50	113.75
708	NASDAQ	VRSN	Thu, Nov 16, 2000	117.75	124.13	116.69	117.94
707	NASDAQ	VRSN	Wed, Nov 15, 2000	117.63	125.13	115.00	119.94
706	NASDAQ	VRSN	Tue, Nov 14, 2000	116.00	119.06	113.81	119.06
705	NASDAQ	VRSN	Mon, Nov 13, 2000	107.69	118.00	98.50	108.75
704	NASDAQ	VRSN	Fri, Nov 10, 2000	120.75	126.13	108.50	113.19
703	NASDAQ	VRSN	Thu, Nov 9, 2000	122.50	128.55	116.50	123.06
702	NASDAQ	VRSN	Wed, Nov 8, 2000	140.06	141.88	125.25	127.13
701	NASDAQ	VRSN	Tue, Nov 7, 2000	140.81	146.00	137.38	139.75
700	NASDAQ	VRSN	Mon, Nov 6, 2000	143.50	146.44	140.38	143.27
699	NASDAQ	VRSN	Fri, Nov 3, 2000	138.94	144.88	134.38	142.38
698	NASDAQ	VRSN	Thu, Nov 2, 2000	130.63	139.69	130.38	135.88
697	NASDAQ	VRSN	Wed, Nov 1, 2000	128.75	134.44	124.06	127.31
696	NASDAQ	VRSN	Tue, Oct 31, 2000	120.63	133.88	119.13	132.00
695	NASDAQ	VRSN	Mon, Oct 30, 2000	128.00	132.00	115.81	116.94
694	NASDAQ	VRSN	Fri, Oct 27, 2000	145.00	149.50	122.50	127.31
693	NASDAQ	VRSN	Thu, Oct 26, 2000	139.94	145.00	120.00	142.31
692	NASDAQ	VRSN	Wed, Oct 25, 2000	166.50	170.44	146.81	147.44
691	NASDAQ	VRSN	Tue, Oct 24, 2000	182.19	187.31	168.31	168.31
690	NASDAQ	VRSN	Mon, Oct 23, 2000	175.75	182.38	172.63	176.63
689	NASDAQ	VRSN	Fri, Oct 20, 2000	168.75	179.00	166.00	177.31
688	NASDAQ	VRSN	Thu, Oct 19, 2000	161.50	168.50	155.88	166.86
687	NASDAQ	VRSN	Wed, Oct 18, 2000	149.13	159.50	144.50	153.50
686	NASDAQ	VRSN	Tue, Oct 17, 2000	170.25	177.00	156.38	158.38
685	NASDAQ	VRSN	Mon, Oct 16, 2000	161.06	169.25	157.75	165.13
684	NASDAQ	VRSN	Fri, Oct 13, 2000	145.88	163.00	145.88	162.00
683	NASDAQ	VRSN	Thu, Oct 12, 2000	163.13	163.13	140.00	147.50
682	NASDAQ	VRSN	Wed, Oct 11, 2000	171.63	173.44	156.88	157.63
681	NASDAQ	VRSN	Tue, Oct 10, 2000	191.75	193.13	174.00	177.38
680	NASDAQ	VRSN	Mon, Oct 9, 2000	186.81	196.75	174.56	186.69
679	NASDAQ	VRSN	Fri, Oct 6, 2000	189.94	193.22	180.52	188.06
678	NASDAQ	VRSN	Thu, Oct 5, 2000	181.13	196.00	180.88	193.31
677	NASDAQ	VRSN	Wed, Oct 4, 2000	176.31	185.00	169.06	183.56
676	NASDAQ	VRSN	Tue, Oct 3, 2000	195.56	198.75	179.88	180.00
675	NASDAQ	VRSN	Mon, Oct 2, 2000	206.63	207.88	190.44	191.88
674	NASDAQ	VRSN	Fri, Sep 29, 2000	209.63	214.38	200.50	202.56
673	NASDAQ	VRSN	Thu, Sep 28, 2000	193.69	209.56	193.38	208.38
672	NASDAQ	VRSN	Wed, Sep 27, 2000	190.31	199.50	190.25	194.44
671	NASDAQ	VRSN	Tue, Sep 26, 2000	191.25	194.88	186.00	186.56
670	NASDAQ	VRSN	Mon, Sep 25, 2000	196.31	199.00	190.50	192.19
669	NASDAQ	VRSN	Fri, Sep 22, 2000	183.06	198.00	183.06	194.88
668	NASDAQ	VRSN	Thu, Sep 21, 2000	191.88	196.50	188.69	191.19
667	NASDAQ	VRSN	Wed, Sep 20, 2000	188.56	195.25	185.50	194.00
666	NASDAQ	VRSN	Tue, Sep 19, 2000	181.88	189.56	180.50	188.19
665	NASDAQ	VRSN	Mon, Sep 18, 2000	178.44	183.50	173.00	179.86
664	NASDAQ	VRSN	Fri, Sep 15, 2000	176.25	182.00	172.50	180.56
663	NASDAQ	VRSN	Thu, Sep 14, 2000	177.94	180.25	172.25	175.69
662	NASDAQ	VRSN	Wed, Sep 13, 2000	164.00	175.00	160.00	173.00
661	NASDAQ	VRSN	Tue, Sep 12, 2000	173.25	174.25	164.25	166.27
660	NASDAQ	VRSN	Mon, Sep 11, 2000	169.94	178.50	166.38	171.75
659	NASDAQ	VRSN	Fri, Sep 8, 2000	175.13	177.00	168.50	171.88
658	NASDAQ	VRSN	Thu, Sep 7, 2000	171.25	179.75	166.50	178.69
657	NASDAQ	VRSN	Wed, Sep 6, 2000	181.38	181.56	166.25	170.19
656	NASDAQ	VRSN	Tue, Sep 5, 2000	185.31	185.44	176.13	181.31
655	NASDAQ	VRSN	Fri, Sep 1, 2000	199.75	199.88	182.38	185.94
654	NASDAQ	VRSN	Thu, Aug 31, 2000	196.63	199.63	195.00	198.88
653	NASDAQ	VRSN	Wed, Aug 30, 2000	188.63	197.13	187.56	193.75
652	NASDAQ	VRSN	Tue, Aug 29, 2000	182.75	189.25	179.56	187.50
651	NASDAQ	VRSN	Mon, Aug 28, 2000	177.00	184.00	176.94	181.38
650	NASDAQ	VRSN	Fri, Aug 25, 2000	176.63	179.50	172.94	176.38
649	NASDAQ	VRSN	Thu, Aug 24, 2000	175.31	179.94	174.63	178.44
648	NASDAQ	VRSN	Wed, Aug 23, 2000	164.31	175.06	164.25	174.13
647	NASDAQ	VRSN	Tue, Aug 22, 2000	164.75	171.75	163.25	166.19
646	NASDAQ	VRSN	Mon, Aug 21, 2000	165.63	169.50	162.00	162.69
645	NASDAQ	VRSN	Fri, Aug 18, 2000	156.63	162.19	156.00	159.75
644	NASDAQ	VRSN	Thu, Aug 17, 2000	153.13	157.88	150.50	157.25
643	NASDAQ	VRSN	Wed, Aug 16, 2000	155.63	160.38	151.06	155.13
642	NASDAQ	VRSN	Tue, Aug 15, 2000	147.44	158.38	146.63	154.19
641	NASDAQ	VRSN	Mon, Aug 14, 2000	142.06	149.63	139.50	147.00
640	NASDAQ	VRSN	Fri, Aug 11, 2000	142.81	146.13	137.75	140.31
639	NASDAQ	VRSN	Thu, Aug 10, 2000	146.25	149.00	142.25	142.50
638	NASDAQ	VRSN	Wed, Aug 9, 2000	153.31	154.94	145.50	145.75
637	NASDAQ	VRSN	Tue, Aug 8, 2000	155.50	159.75	147.56	148.00
636	NASDAQ	VRSN	Mon, Aug 7, 2000	161.50	162.69	154.00	154.31
635	NASDAQ	VRSN	Fri, Aug 4, 2000	160.69	163.88	156.38	162.06
634	NASDAQ	VRSN	Thu, Aug 3, 2000	137.50	163.00	136.38	162.19
633	NASDAQ	VRSN	Wed, Aug 2, 2000	152.13	153.44	142.31	143.44
632	NASDAQ	VRSN	Tue, Aug 1, 2000	157.50	158.50	150.56	151.25
631	NASDAQ	VRSN	Mon, Jul 31, 2000	159.19	163.50	150.50	158.69
630	NASDAQ	VRSN	Fri, Jul 28, 2000	176.00	176.50	158.25	160.75
629	NASDAQ	VRSN	Thu, Jul 27, 2000	178.00	183.25	169.69	175.63
628	NASDAQ	VRSN	Wed, Jul 26, 2000	178.81	182.00	172.25	179.19
627	NASDAQ	VRSN	Tue, Jul 25, 2000	186.28	188.00	172.63	181.88
626	NASDAQ	VRSN	Mon, Jul 24, 2000	183.81	187.00	180.75	184.63
625	NASDAQ	VRSN	Fri, Jul 21, 2000	184.50	186.00	177.38	180.44
624	NASDAQ	VRSN	Thu, Jul 20, 2000	176.94	187.50	175.63	186.50
623	NASDAQ	VRSN	Wed, Jul 19, 2000	177.00	177.19	170.13	172.00
622	NASDAQ	VRSN	Tue, Jul 18, 2000	183.19	184.63	178.06	179.13
621	NASDAQ	VRSN	Mon, Jul 17, 2000	191.06	195.00	185.19	187.06
620	NASDAQ	VRSN	Fri, Jul 14, 2000	193.13	193.38	185.50	192.00
619	NASDAQ	VRSN	Thu, Jul 13, 2000	181.44	193.63	181.00	192.88
618	NASDAQ	VRSN	Wed, Jul 12, 2000	170.13	180.98	169.25	177.69
617	NASDAQ	VRSN	Tue, Jul 11, 2000	171.50	175.75	165.00	166.00
616	NASDAQ	VRSN	Mon, Jul 10, 2000	172.00	177.00	168.19	172.94
615	NASDAQ	VRSN	Fri, Jul 7, 2000	176.50	179.56	171.13	172.88
614	NASDAQ	VRSN	Thu, Jul 6, 2000	168.81	176.22	165.13	175.50
613	NASDAQ	VRSN	Wed, Jul 5, 2000	175.06	180.00	166.00	166.50
612	NASDAQ	VRSN	Mon, Jul 3, 2000	175.00	185.50	172.13	183.38
611	NASDAQ	VRSN	Fri, Jun 30, 2000	178.50	179.75	170.00	176.50
610	NASDAQ	VRSN	Thu, Jun 29, 2000	166.50	178.88	166.25	175.56
609	NASDAQ	VRSN	Wed, Jun 28, 2000	158.00	172.00	157.19	171.75
608	NASDAQ	VRSN	Tue, Jun 27, 2000	158.31	160.38	154.50	156.94
607	NASDAQ	VRSN	Mon, Jun 26, 2000	152.50	163.00	149.56	161.94
606	NASDAQ	VRSN	Fri, Jun 23, 2000	160.75	165.00	148.63	149.25
605	NASDAQ	VRSN	Thu, Jun 22, 2000	169.89	174.81	160.64	161.00
604	NASDAQ	VRSN	Wed, Jun 21, 2000	172.88	172.88	165.50	167.88
603	NASDAQ	VRSN	Tue, Jun 20, 2000	172.91	183.00	171.63	175.63
602	NASDAQ	VRSN	Mon, Jun 19, 2000	164.56	176.88	158.50	173.50
601	NASDAQ	VRSN	Fri, Jun 16, 2000	178.75	179.63	164.50	164.56
600	NASDAQ	VRSN	Thu, Jun 15, 2000	166.13	179.25	161.38	172.44
599	NASDAQ	VRSN	Wed, Jun 14, 2000	168.38	177.88	162.00	166.13
598	NASDAQ	VRSN	Tue, Jun 13, 2000	171.81	172.88	156.25	167.06
597	NASDAQ	VRSN	Mon, Jun 12, 2000	194.06	194.31	172.00	172.94
596	NASDAQ	VRSN	Fri, Jun 9, 2000	192.56	197.06	181.75	196.00
595	NASDAQ	VRSN	Thu, Jun 8, 2000	192.06	200.50	181.69	196.38
594	NASDAQ	VRSN	Wed, Jun 7, 2000	168.13	191.00	165.88	190.81
593	NASDAQ	VRSN	Tue, Jun 6, 2000	181.50	182.00	171.00	171.05
592	NASDAQ	VRSN	Mon, Jun 5, 2000	178.44	184.00	174.00	177.69
591	NASDAQ	VRSN	Fri, Jun 2, 2000	162.56	183.00	162.13	182.38
590	NASDAQ	VRSN	Thu, Jun 1, 2000	139.13	156.25	138.50	154.56
589	NASDAQ	VRSN	Wed, May 31, 2000	132.50	142.02	129.75	135.38
588	NASDAQ	VRSN	Tue, May 30, 2000	124.88	135.13	124.75	135.00
587	NASDAQ	VRSN	Fri, May 26, 2000	123.00	123.94	114.03	120.86
586	NASDAQ	VRSN	Thu, May 25, 2000	118.84	134.75	118.69	122.13
585	NASDAQ	VRSN	Wed, May 24, 2000	107.75	119.00	99.50	117.31
584	NASDAQ	VRSN	Tue, May 23, 2000	117.94	123.69	107.75	108.00
583	NASDAQ	VRSN	Mon, May 22, 2000	124.19	124.69	113.00	117.88
582	NASDAQ	VRSN	Fri, May 19, 2000	126.81	132.06	122.50	125.00
581	NASDAQ	VRSN	Thu, May 18, 2000	134.19	136.00	130.38	130.50
580	NASDAQ	VRSN	Wed, May 17, 2000	134.56	138.50	130.25	133.06
579	NASDAQ	VRSN	Tue, May 16, 2000	133.69	140.00	131.06	139.56
578	NASDAQ	VRSN	Mon, May 15, 2000	118.81	131.75	113.56	129.81
577	NASDAQ	VRSN	Fri, May 12, 2000	120.56	124.00	116.50	117.25
576	NASDAQ	VRSN	Thu, May 11, 2000	124.19	124.63	114.00	116.75
575	NASDAQ	VRSN	Wed, May 10, 2000	124.56	128.00	117.50	121.00
574	NASDAQ	VRSN	Tue, May 9, 2000	132.38	133.50	123.50	129.81
573	NASDAQ	VRSN	Mon, May 8, 2000	139.81	143.00	131.00	132.06
572	NASDAQ	VRSN	Fri, May 5, 2000	128.50	139.50	127.50	138.50
571	NASDAQ	VRSN	Thu, May 4, 2000	129.75	132.75	121.75	129.81
570	NASDAQ	VRSN	Wed, May 3, 2000	124.98	128.63	117.50	128.48
569	NASDAQ	VRSN	Tue, May 2, 2000	131.63	141.50	125.63	126.50
568	NASDAQ	VRSN	Mon, May 1, 2000	144.00	147.00	134.00	136.00
567	NASDAQ	VRSN	Fri, Apr 28, 2000	132.25	140.63	131.50	139.38
566	NASDAQ	VRSN	Thu, Apr 27, 2000	102.00	129.00	101.81	126.30
565	NASDAQ	VRSN	Wed, Apr 26, 2000	115.00	120.94	106.50	107.03
564	NASDAQ	VRSN	Tue, Apr 25, 2000	105.25	111.88	101.31	111.00
563	NASDAQ	VRSN	Mon, Apr 24, 2000	108.00	109.50	91.00	99.38
562	NASDAQ	VRSN	Thu, Apr 20, 2000	124.63	125.00	108.00	118.50
561	NASDAQ	VRSN	Wed, Apr 19, 2000	140.50	140.56	127.25	130.92
560	NASDAQ	VRSN	Tue, Apr 18, 2000	114.69	140.75	114.00	139.50
559	NASDAQ	VRSN	Mon, Apr 17, 2000	92.75	112.00	91.88	110.75
558	NASDAQ	VRSN	Fri, Apr 14, 2000	109.00	116.50	91.00	97.80
557	NASDAQ	VRSN	Thu, Apr 13, 2000	133.75	135.00	112.13	114.69
556	NASDAQ	VRSN	Wed, Apr 12, 2000	144.50	151.13	132.00	133.13
555	NASDAQ	VRSN	Tue, Apr 11, 2000	145.25	160.00	136.63	146.75
554	NASDAQ	VRSN	Mon, Apr 10, 2000	176.38	179.50	151.06	152.69
553	NASDAQ	VRSN	Fri, Apr 7, 2000	160.75	177.81	159.00	176.50
552	NASDAQ	VRSN	Thu, Apr 6, 2000	138.00	158.50	138.00	155.27
551	NASDAQ	VRSN	Wed, Apr 5, 2000	116.75	143.25	113.00	130.38
550	NASDAQ	VRSN	Tue, Apr 4, 2000	124.50	124.75	94.00	120.00
549	NASDAQ	VRSN	Mon, Apr 3, 2000	147.75	148.50	111.00	116.63
548	NASDAQ	VRSN	Fri, Mar 31, 2000	160.13	162.00	141.00	149.50
547	NASDAQ	VRSN	Thu, Mar 30, 2000	163.88	170.00	148.56	152.00
546	NASDAQ	VRSN	Wed, Mar 29, 2000	190.00	190.75	167.50	169.25
545	NASDAQ	VRSN	Tue, Mar 28, 2000	192.44	197.50	187.25	187.50
544	NASDAQ	VRSN	Mon, Mar 27, 2000	198.13	203.00	186.50	189.25
543	NASDAQ	VRSN	Fri, Mar 24, 2000	176.75	202.00	175.00	190.88
542	NASDAQ	VRSN	Thu, Mar 23, 2000	181.81	182.13	171.50	175.50
541	NASDAQ	VRSN	Wed, Mar 22, 2000	183.02	191.00	179.50	182.06
540	NASDAQ	VRSN	Tue, Mar 21, 2000	185.81	188.13	173.50	178.08
539	NASDAQ	VRSN	Mon, Mar 20, 2000	204.50	204.50	180.31	185.19
538	NASDAQ	VRSN	Fri, Mar 17, 2000	202.19	204.75	195.88	202.13
537	NASDAQ	VRSN	Thu, Mar 16, 2000	197.38	214.00	179.00	200.25
536	NASDAQ	VRSN	Wed, Mar 15, 2000	219.75	219.75	191.75	194.75
535	NASDAQ	VRSN	Tue, Mar 14, 2000	232.25	235.50	206.63	217.63
534	NASDAQ	VRSN	Mon, Mar 13, 2000	224.00	243.00	222.00	227.13
533	NASDAQ	VRSN	Fri, Mar 10, 2000	232.50	246.00	231.48	239.94
532	NASDAQ	VRSN	Thu, Mar 9, 2000	206.88	248.50	200.50	240.75
531	NASDAQ	VRSN	Wed, Mar 8, 2000	209.69	211.50	183.00	203.00
530	NASDAQ	VRSN	Tue, Mar 7, 2000	222.50	226.00	194.50	200.00
529	NASDAQ	VRSN	Mon, Mar 6, 2000	248.56	255.00	243.13	247.44
528	NASDAQ	VRSN	Fri, Mar 3, 2000	251.00	251.00	244.50	248.50
527	NASDAQ	VRSN	Thu, Mar 2, 2000	254.13	254.25	235.31	245.69
526	NASDAQ	VRSN	Wed, Mar 1, 2000	252.50	258.50	242.88	251.13
525	NASDAQ	VRSN	Tue, Feb 29, 2000	248.63	256.00	245.00	253.00
524	NASDAQ	VRSN	Mon, Feb 28, 2000	242.00	249.88	229.63	246.06
523	NASDAQ	VRSN	Fri, Feb 25, 2000	249.31	258.50	239.00	239.88
522	NASDAQ	VRSN	Thu, Feb 24, 2000	245.88	252.13	234.88	251.25
521	NASDAQ	VRSN	Wed, Feb 23, 2000	223.94	243.50	223.88	242.63
520	NASDAQ	VRSN	Tue, Feb 22, 2000	234.25	235.13	217.50	223.63
519	NASDAQ	VRSN	Fri, Feb 18, 2000	227.63	242.00	227.00	237.13
518	NASDAQ	VRSN	Thu, Feb 17, 2000	222.27	230.00	220.50	223.02
517	NASDAQ	VRSN	Wed, Feb 16, 2000	215.00	230.00	214.75	220.73
516	NASDAQ	VRSN	Tue, Feb 15, 2000	202.00	219.19	194.75	218.50
515	NASDAQ	VRSN	Mon, Feb 14, 2000	209.00	209.00	200.00	201.50
514	NASDAQ	VRSN	Fri, Feb 11, 2000	222.00	222.02	200.00	209.00
513	NASDAQ	VRSN	Thu, Feb 10, 2000	199.00	223.00	198.06	219.75
512	NASDAQ	VRSN	Wed, Feb 9, 2000	189.69	200.88	185.75	194.81
511	NASDAQ	VRSN	Tue, Feb 8, 2000	184.75	190.50	184.00	189.44
510	NASDAQ	VRSN	Mon, Feb 7, 2000	188.88	188.88	180.50	182.56
509	NASDAQ	VRSN	Fri, Feb 4, 2000	186.75	195.25	182.50	188.94
508	NASDAQ	VRSN	Thu, Feb 3, 2000	179.25	187.69	176.63	182.50
507	NASDAQ	VRSN	Wed, Feb 2, 2000	170.75	182.50	166.13	175.06
506	NASDAQ	VRSN	Tue, Feb 1, 2000	162.44	173.13	155.38	169.44
505	NASDAQ	VRSN	Mon, Jan 31, 2000	164.13	164.44	146.63	161.38
504	NASDAQ	VRSN	Fri, Jan 28, 2000	170.31	182.94	160.00	164.47
503	NASDAQ	VRSN	Thu, Jan 27, 2000	192.13	193.63	173.00	175.02
502	NASDAQ	VRSN	Wed, Jan 26, 2000	193.00	193.88	187.13	189.81
501	NASDAQ	VRSN	Tue, Jan 25, 2000	199.63	200.00	183.00	196.88
500	NASDAQ	VRSN	Mon, Jan 24, 2000	212.00	215.31	191.50	195.94
499	NASDAQ	VRSN	Fri, Jan 21, 2000	213.88	213.88	189.63	207.94
498	NASDAQ	VRSN	Thu, Jan 20, 2000	200.63	213.63	197.75	209.00
497	NASDAQ	VRSN	Wed, Jan 19, 2000	199.50	206.13	193.25	195.13
496	NASDAQ	VRSN	Tue, Jan 18, 2000	188.00	202.00	186.13	196.88
495	NASDAQ	VRSN	Fri, Jan 14, 2000	180.25	184.00	172.75	183.44
494	NASDAQ	VRSN	Thu, Jan 13, 2000	162.00	176.25	161.50	176.00
493	NASDAQ	VRSN	Wed, Jan 12, 2000	168.50	170.00	156.13	160.42
492	NASDAQ	VRSN	Tue, Jan 11, 2000	180.19	183.00	165.38	165.81
491	NASDAQ	VRSN	Mon, Jan 10, 2000	187.13	190.25	178.63	181.75
490	NASDAQ	VRSN	Fri, Jan 7, 2000	153.50	174.88	147.94	169.83
489	NASDAQ	VRSN	Thu, Jan 6, 2000	176.38	181.00	153.00	155.13
488	NASDAQ	VRSN	Wed, Jan 5, 2000	184.00	185.00	153.38	178.00
487	NASDAQ	VRSN	Tue, Jan 4, 2000	182.00	199.75	180.00	188.38
486	NASDAQ	VRSN	Mon, Jan 3, 2000	203.00	206.00	181.75	190.13
485	NASDAQ	VRSN	Fri, Dec 31, 1999	185.13	192.00	179.75	190.94
484	NASDAQ	VRSN	Thu, Dec 30, 1999	198.00	208.00	180.63	182.44
483	NASDAQ	VRSN	Wed, Dec 29, 1999	189.00	196.75	184.13	190.50
482	NASDAQ	VRSN	Tue, Dec 28, 1999	171.75	212.00	169.00	178.31
481	NASDAQ	VRSN	Mon, Dec 27, 1999	176.56	177.00	164.00	167.75
480	NASDAQ	VRSN	Thu, Dec 23, 1999	178.50	183.94	171.00	174.25
479	NASDAQ	VRSN	Wed, Dec 22, 1999	185.61	185.64	171.00	175.44
478	NASDAQ	VRSN	Tue, Dec 21, 1999	160.00	190.00	159.94	185.44
477	NASDAQ	VRSN	Mon, Dec 20, 1999	133.25	152.25	124.44	150.13
476	NASDAQ	VRSN	Fri, Dec 17, 1999	130.50	135.00	124.75	130.94
475	NASDAQ	VRSN	Thu, Dec 16, 1999	114.13	130.00	114.00	129.88
474	NASDAQ	VRSN	Wed, Dec 15, 1999	110.50	114.44	110.00	112.38
473	NASDAQ	VRSN	Tue, Dec 14, 1999	122.25	122.25	114.00	115.50
472	NASDAQ	VRSN	Mon, Dec 13, 1999	125.13	125.19	118.88	119.38
471	NASDAQ	VRSN	Fri, Dec 10, 1999	130.13	130.13	117.75	124.50
470	NASDAQ	VRSN	Thu, Dec 9, 1999	130.75	132.00	115.50	125.88
469	NASDAQ	VRSN	Wed, Dec 8, 1999	141.00	143.13	123.00	124.50
468	NASDAQ	VRSN	Tue, Dec 7, 1999	120.50	131.38	120.38	131.19
467	NASDAQ	VRSN	Mon, Dec 6, 1999	106.00	119.00	104.56	118.34
466	NASDAQ	VRSN	Fri, Dec 3, 1999	99.50	107.81	99.44	102.97
465	NASDAQ	VRSN	Thu, Dec 2, 1999	93.00	99.00	92.75	97.41
464	NASDAQ	VRSN	Wed, Dec 1, 1999	93.50	96.84	88.59	91.50
463	NASDAQ	VRSN	Tue, Nov 30, 1999	97.91	97.91	90.00	92.91
462	NASDAQ	VRSN	Mon, Nov 29, 1999	100.50	100.50	97.16	98.31
461	NASDAQ	VRSN	Fri, Nov 26, 1999	98.00	101.25	97.50	99.00
460	NASDAQ	VRSN	Wed, Nov 24, 1999	95.75	98.50	91.50	95.50
459	NASDAQ	VRSN	Tue, Nov 23, 1999	93.56	97.38	87.50	93.50
458	NASDAQ	VRSN	Mon, Nov 22, 1999	85.19	92.38	84.00	92.38
457	NASDAQ	VRSN	Fri, Nov 19, 1999	88.38	88.88	84.63	85.03
456	NASDAQ	VRSN	Thu, Nov 18, 1999	84.50	89.75	83.50	86.50
455	NASDAQ	VRSN	Wed, Nov 17, 1999	86.16	88.00	81.59	83.66
454	NASDAQ	VRSN	Tue, Nov 16, 1999	89.19	89.25	84.25	85.59
453	NASDAQ	VRSN	Mon, Nov 15, 1999	84.34	91.50	83.75	86.19
452	NASDAQ	VRSN	Fri, Nov 12, 1999	80.25	85.16	77.94	84.00
451	NASDAQ	VRSN	Thu, Nov 11, 1999	80.56	81.00	77.06	77.50
450	NASDAQ	VRSN	Wed, Nov 10, 1999	78.38	82.13	74.59	76.13
449	NASDAQ	VRSN	Tue, Nov 9, 1999	87.34	87.50	77.50	78.75
448	NASDAQ	VRSN	Mon, Nov 8, 1999	80.00	90.81	79.34	86.50
447	NASDAQ	VRSN	Fri, Nov 5, 1999	79.22	83.69	77.31	80.77
446	NASDAQ	VRSN	Thu, Nov 4, 1999	81.69	82.00	76.63	78.66
445	NASDAQ	VRSN	Wed, Nov 3, 1999	79.81	82.25	73.75	80.47
444	NASDAQ	VRSN	Tue, Nov 2, 1999	66.63	82.59	63.63	77.50
443	NASDAQ	VRSN	Mon, Nov 1, 1999	62.25	67.00	62.00	65.78
442	NASDAQ	VRSN	Fri, Oct 29, 1999	64.38	66.97	61.50	61.75
441	NASDAQ	VRSN	Thu, Oct 28, 1999	58.25	63.75	58.00	63.75
440	NASDAQ	VRSN	Wed, Oct 27, 1999	57.94	58.97	56.53	57.25
439	NASDAQ	VRSN	Tue, Oct 26, 1999	54.66	58.00	54.66	57.81
438	NASDAQ	VRSN	Mon, Oct 25, 1999	56.00	57.00	54.63	54.66
437	NASDAQ	VRSN	Fri, Oct 22, 1999	56.50	57.75	53.38	56.00
436	NASDAQ	VRSN	Thu, Oct 21, 1999	52.16	58.50	51.28	56.81
435	NASDAQ	VRSN	Wed, Oct 20, 1999	53.09	53.69	52.19	52.59
434	NASDAQ	VRSN	Tue, Oct 19, 1999	52.88	53.00	51.84	52.44
433	NASDAQ	VRSN	Mon, Oct 18, 1999	52.31	53.06	48.81	51.16
432	NASDAQ	VRSN	Fri, Oct 15, 1999	52.25	54.50	50.75	53.03
431	NASDAQ	VRSN	Thu, Oct 14, 1999	55.25	55.25	53.03	54.94
430	NASDAQ	VRSN	Wed, Oct 13, 1999	57.03	58.00	53.00	54.25
429	NASDAQ	VRSN	Tue, Oct 12, 1999	59.00	59.50	57.50	57.66
428	NASDAQ	VRSN	Mon, Oct 11, 1999	58.03	59.69	57.44	59.31
427	NASDAQ	VRSN	Fri, Oct 8, 1999	60.25	60.25	56.88	57.63
426	NASDAQ	VRSN	Thu, Oct 7, 1999	57.88	61.00	57.50	59.81
425	NASDAQ	VRSN	Wed, Oct 6, 1999	56.25	58.25	54.97	57.19
424	NASDAQ	VRSN	Tue, Oct 5, 1999	50.97	56.31	50.94	56.19
423	NASDAQ	VRSN	Mon, Oct 4, 1999	52.94	52.94	51.13	51.44
422	NASDAQ	VRSN	Fri, Oct 1, 1999	52.38	52.78	49.94	52.17
421	NASDAQ	VRSN	Thu, Sep 30, 1999	52.66	53.88	51.63	53.25
420	NASDAQ	VRSN	Wed, Sep 29, 1999	51.63	53.81	51.09	52.00
419	NASDAQ	VRSN	Tue, Sep 28, 1999	52.19	52.44	49.56	51.38
418	NASDAQ	VRSN	Mon, Sep 27, 1999	52.31	54.38	52.13	52.22
417	NASDAQ	VRSN	Fri, Sep 24, 1999	51.53	52.44	47.75	51.06
416	NASDAQ	VRSN	Thu, Sep 23, 1999	53.94	55.00	52.19	52.50
415	NASDAQ	VRSN	Wed, Sep 22, 1999	55.06	55.19	51.31	52.97
414	NASDAQ	VRSN	Tue, Sep 21, 1999	57.09	57.56	53.38	54.06
413	NASDAQ	VRSN	Mon, Sep 20, 1999	57.00	58.88	56.63	58.00
412	NASDAQ	VRSN	Fri, Sep 17, 1999	53.91	55.50	53.75	55.13
411	NASDAQ	VRSN	Thu, Sep 16, 1999	54.50	54.78	51.31	53.63
410	NASDAQ	VRSN	Wed, Sep 15, 1999	56.31	56.44	53.56	54.44
409	NASDAQ	VRSN	Tue, Sep 14, 1999	53.63	55.56	53.19	55.50
408	NASDAQ	VRSN	Mon, Sep 13, 1999	55.63	56.13	53.63	53.94
407	NASDAQ	VRSN	Fri, Sep 10, 1999	57.13	57.50	55.50	56.19
406	NASDAQ	VRSN	Thu, Sep 9, 1999	56.00	57.25	52.78	55.31
405	NASDAQ	VRSN	Wed, Sep 8, 1999	55.75	58.88	55.25	55.44
404	NASDAQ	VRSN	Tue, Sep 7, 1999	55.00	57.69	54.88	56.06
403	NASDAQ	VRSN	Fri, Sep 3, 1999	53.50	55.28	53.50	54.63
402	NASDAQ	VRSN	Thu, Sep 2, 1999	52.97	53.25	50.59	51.72
401	NASDAQ	VRSN	Wed, Sep 1, 1999	54.75	54.88	53.03	53.97
400	NASDAQ	VRSN	Tue, Aug 31, 1999	52.00	54.81	50.25	54.16
399	NASDAQ	VRSN	Mon, Aug 30, 1999	51.00	53.78	48.13	52.69
398	NASDAQ	VRSN	Fri, Aug 27, 1999	55.31	55.50	51.00	51.19
397	NASDAQ	VRSN	Thu, Aug 26, 1999	54.88	57.00	54.31	55.25
396	NASDAQ	VRSN	Wed, Aug 25, 1999	50.88	54.28	50.50	53.13
395	NASDAQ	VRSN	Tue, Aug 24, 1999	46.56	52.19	46.25	50.34
394	NASDAQ	VRSN	Mon, Aug 23, 1999	44.59	47.50	43.75	47.44
393	NASDAQ	VRSN	Fri, Aug 20, 1999	44.25	44.25	42.38	43.47
392	NASDAQ	VRSN	Thu, Aug 19, 1999	43.81	44.63	41.75	44.13
391	NASDAQ	VRSN	Wed, Aug 18, 1999	44.56	46.06	44.00	45.28
390	NASDAQ	VRSN	Tue, Aug 17, 1999	43.44	45.00	43.19	44.63
389	NASDAQ	VRSN	Mon, Aug 16, 1999	41.13	43.13	40.75	42.91
388	NASDAQ	VRSN	Fri, Aug 13, 1999	40.25	41.88	39.38	41.50
387	NASDAQ	VRSN	Thu, Aug 12, 1999	36.88	39.75	36.84	39.38
386	NASDAQ	VRSN	Wed, Aug 11, 1999	36.19	37.63	34.56	36.56
385	NASDAQ	VRSN	Tue, Aug 10, 1999	32.66	35.94	31.13	35.25
384	NASDAQ	VRSN	Mon, Aug 9, 1999	36.00	36.06	32.06	32.94
383	NASDAQ	VRSN	Fri, Aug 6, 1999	34.88	35.88	33.13	35.13
382	NASDAQ	VRSN	Thu, Aug 5, 1999	29.00	36.53	27.25	35.06
381	NASDAQ	VRSN	Wed, Aug 4, 1999	32.38	32.63	28.50	29.47
380	NASDAQ	VRSN	Tue, Aug 3, 1999	36.44	36.88	32.50	32.63
379	NASDAQ	VRSN	Mon, Aug 2, 1999	36.75	37.00	35.50	36.00
378	NASDAQ	VRSN	Fri, Jul 30, 1999	38.06	38.13	36.44	37.06
377	NASDAQ	VRSN	Thu, Jul 29, 1999	37.13	38.00	36.25	37.94
376	NASDAQ	VRSN	Wed, Jul 28, 1999	39.25	39.34	37.63	38.63
375	NASDAQ	VRSN	Tue, Jul 27, 1999	38.50	40.00	37.38	38.66
374	NASDAQ	VRSN	Mon, Jul 26, 1999	40.06	40.63	37.44	37.63
373	NASDAQ	VRSN	Fri, Jul 23, 1999	39.88	41.88	39.19	41.19
372	NASDAQ	VRSN	Thu, Jul 22, 1999	41.88	41.89	37.88	38.09
371	NASDAQ	VRSN	Wed, Jul 21, 1999	41.00	43.00	39.53	42.72
370	NASDAQ	VRSN	Tue, Jul 20, 1999	42.63	42.88	41.00	41.25
369	NASDAQ	VRSN	Mon, Jul 19, 1999	47.25	47.47	43.44	43.44
368	NASDAQ	VRSN	Fri, Jul 16, 1999	45.69	48.38	45.69	47.13
367	NASDAQ	VRSN	Thu, Jul 15, 1999	44.88	46.94	43.53	46.41
366	NASDAQ	VRSN	Wed, Jul 14, 1999	41.25	44.50	40.75	44.38
365	NASDAQ	VRSN	Tue, Jul 13, 1999	41.00	41.94	39.53	41.09
364	NASDAQ	VRSN	Mon, Jul 12, 1999	44.75	44.81	41.25	42.05
363	NASDAQ	VRSN	Fri, Jul 9, 1999	45.72	46.00	43.63	44.50
362	NASDAQ	VRSN	Thu, Jul 8, 1999	42.03	46.13	42.00	44.81
361	NASDAQ	VRSN	Wed, Jul 7, 1999	43.00	44.25	40.63	42.94
360	NASDAQ	VRSN	Tue, Jul 6, 1999	43.00	46.38	42.63	44.03
359	NASDAQ	VRSN	Fri, Jul 2, 1999	40.94	42.88	40.06	42.47
358	NASDAQ	VRSN	Thu, Jul 1, 1999	42.41	44.44	39.47	41.28
357	NASDAQ	VRSN	Wed, Jun 30, 1999	38.94	43.50	37.19	43.13
356	NASDAQ	VRSN	Tue, Jun 29, 1999	37.00	39.50	36.63	38.94
355	NASDAQ	VRSN	Mon, Jun 28, 1999	35.44	37.00	33.56	37.00
354	NASDAQ	VRSN	Fri, Jun 25, 1999	36.94	37.50	34.25	34.25
353	NASDAQ	VRSN	Thu, Jun 24, 1999	33.25	37.50	33.13	36.47
352	NASDAQ	VRSN	Wed, Jun 23, 1999	32.72	34.63	32.00	33.50
351	NASDAQ	VRSN	Tue, Jun 22, 1999	34.75	36.00	33.63	33.91
350	NASDAQ	VRSN	Mon, Jun 21, 1999	33.44	36.59	33.13	35.06
349	NASDAQ	VRSN	Fri, Jun 18, 1999	28.75	33.25	28.50	32.97
348	NASDAQ	VRSN	Thu, Jun 17, 1999	27.63	29.00	26.94	28.31
347	NASDAQ	VRSN	Wed, Jun 16, 1999	26.00	28.19	25.88	27.97
346	NASDAQ	VRSN	Tue, Jun 15, 1999	24.91	25.81	24.00	24.81
345	NASDAQ	VRSN	Mon, Jun 14, 1999	27.38	27.50	24.38	24.63
344	NASDAQ	VRSN	Fri, Jun 11, 1999	29.03	29.38	26.25	27.25
343	NASDAQ	VRSN	Thu, Jun 10, 1999	28.56	30.38	28.25	28.50
342	NASDAQ	VRSN	Wed, Jun 9, 1999	29.81	30.13	29.03	29.31
341	NASDAQ	VRSN	Tue, Jun 8, 1999	31.25	32.00	29.00	29.25
340	NASDAQ	VRSN	Mon, Jun 7, 1999	29.75	31.69	29.25	30.63
339	NASDAQ	VRSN	Fri, Jun 4, 1999	27.53	29.63	27.28	29.63
338	NASDAQ	VRSN	Thu, Jun 3, 1999	30.56	30.63	27.56	28.50
337	NASDAQ	VRSN	Wed, Jun 2, 1999	27.56	32.06	26.00	30.06
336	NASDAQ	VRSN	Tue, Jun 1, 1999	30.50	30.50	27.75	28.00
335	NASDAQ	VRSN	Fri, May 28, 1999	27.78	29.75	27.50	29.63
334	NASDAQ	VRSN	Thu, May 27, 1999	26.23	28.97	25.75	27.78
333	NASDAQ	VRSN	Wed, May 26, 1999	28.56	28.94	25.31	26.44
332	NASDAQ	VRSN	Tue, May 25, 1999	31.19	32.00	26.00	27.97
331	NASDAQ	VRSN	Mon, May 24, 1999	34.62	34.63	28.81	31.00
330	NASDAQ	VRSN	Fri, May 21, 1999	35.16	36.08	33.94	34.30
329	NASDAQ	VRSN	Thu, May 20, 1999	33.25	36.22	33.19	34.89
328	NASDAQ	VRSN	Wed, May 19, 1999	32.25	33.63	32.06	33.19
327	NASDAQ	VRSN	Tue, May 18, 1999	32.13	32.63	31.25	32.19
326	NASDAQ	VRSN	Mon, May 17, 1999	31.03	32.38	30.08	32.29
325	NASDAQ	VRSN	Fri, May 14, 1999	30.13	32.05	29.56	32.02
324	NASDAQ	VRSN	Thu, May 13, 1999	30.50	32.31	30.44	31.70
323	NASDAQ	VRSN	Wed, May 12, 1999	30.84	31.00	29.00	30.19
322	NASDAQ	VRSN	Tue, May 11, 1999	28.63	30.25	27.03	30.00
321	NASDAQ	VRSN	Mon, May 10, 1999	26.88	28.69	26.25	28.25
320	NASDAQ	VRSN	Fri, May 7, 1999	26.16	28.06	26.00	26.75
319	NASDAQ	VRSN	Thu, May 6, 1999	27.86	28.50	25.72	26.16
318	NASDAQ	VRSN	Wed, May 5, 1999	25.52	28.00	22.88	27.59
317	NASDAQ	VRSN	Tue, May 4, 1999	28.19	28.66	25.20	25.28
316	NASDAQ	VRSN	Mon, May 3, 1999	28.94	29.91	27.94	27.97
315	NASDAQ	VRSN	Fri, Apr 30, 1999	29.00	29.88	27.25	28.75
314	NASDAQ	VRSN	Thu, Apr 29, 1999	27.19	30.13	26.25	27.50
313	NASDAQ	VRSN	Wed, Apr 28, 1999	30.58	30.75	24.97	25.81
312	NASDAQ	VRSN	Tue, Apr 27, 1999	35.75	35.75	30.75	31.02
311	NASDAQ	VRSN	Mon, Apr 26, 1999	33.00	35.44	31.00	35.34
310	NASDAQ	VRSN	Fri, Apr 23, 1999	30.88	33.72	30.50	32.77
309	NASDAQ	VRSN	Thu, Apr 22, 1999	37.50	39.38	34.09	36.67
308	NASDAQ	VRSN	Wed, Apr 21, 1999	29.86	36.50	28.88	36.41
307	NASDAQ	VRSN	Tue, Apr 20, 1999	26.69	30.00	25.30	28.13
306	NASDAQ	VRSN	Mon, Apr 19, 1999	36.47	36.56	26.81	27.50
305	NASDAQ	VRSN	Fri, Apr 16, 1999	39.75	39.75	35.81	36.09
304	NASDAQ	VRSN	Thu, Apr 15, 1999	39.53	40.25	34.50	39.14
303	NASDAQ	VRSN	Wed, Apr 14, 1999	44.00	44.13	38.77	40.44
302	NASDAQ	VRSN	Tue, Apr 13, 1999	46.00	47.06	41.81	43.13
301	NASDAQ	VRSN	Mon, Apr 12, 1999	37.69	44.25	37.38	44.13
300	NASDAQ	VRSN	Fri, Apr 9, 1999	36.03	38.75	35.06	38.19
299	NASDAQ	VRSN	Thu, Apr 8, 1999	38.03	38.06	34.59	36.64
298	NASDAQ	VRSN	Wed, Apr 7, 1999	41.13	41.25	36.50	37.66
297	NASDAQ	VRSN	Tue, Apr 6, 1999	39.19	41.72	38.91	40.28
296	NASDAQ	VRSN	Mon, Apr 5, 1999	38.44	39.50	37.50	38.88
295	NASDAQ	VRSN	Thu, Apr 1, 1999	40.73	40.73	37.33	37.44
294	NASDAQ	VRSN	Wed, Mar 31, 1999	38.69	39.00	36.28	38.50
293	NASDAQ	VRSN	Tue, Mar 30, 1999	35.31	35.38	32.50	33.66
292	NASDAQ	VRSN	Mon, Mar 29, 1999	33.78	34.91	33.00	34.56
291	NASDAQ	VRSN	Fri, Mar 26, 1999	33.56	33.66	32.19	33.25
290	NASDAQ	VRSN	Thu, Mar 25, 1999	31.25	34.63	31.00	33.73
289	NASDAQ	VRSN	Wed, Mar 24, 1999	28.94	31.61	28.58	30.47
288	NASDAQ	VRSN	Tue, Mar 23, 1999	29.91	30.47	28.47	28.88
287	NASDAQ	VRSN	Mon, Mar 22, 1999	30.06	30.09	29.13	29.81
286	NASDAQ	VRSN	Fri, Mar 19, 1999	30.16	30.48	28.22	29.34
285	NASDAQ	VRSN	Thu, Mar 18, 1999	30.00	30.14	29.56	29.63
284	NASDAQ	VRSN	Wed, Mar 17, 1999	31.31	31.31	30.22	30.25
283	NASDAQ	VRSN	Tue, Mar 16, 1999	30.81	32.94	29.78	31.13
282	NASDAQ	VRSN	Mon, Mar 15, 1999	30.09	31.10	29.50	30.70
281	NASDAQ	VRSN	Fri, Mar 12, 1999	30.63	31.16	29.38	29.94
280	NASDAQ	VRSN	Thu, Mar 11, 1999	31.25	31.53	29.63	30.94
279	NASDAQ	VRSN	Wed, Mar 10, 1999	31.88	32.00	30.56	30.81
278	NASDAQ	VRSN	Tue, Mar 9, 1999	29.63	31.63	28.63	30.95
277	NASDAQ	VRSN	Mon, Mar 8, 1999	27.13	29.81	26.63	29.75
276	NASDAQ	VRSN	Fri, Mar 5, 1999	25.25	26.28	25.06	26.06
275	NASDAQ	VRSN	Thu, Mar 4, 1999	24.50	24.75	24.19	24.38
274	NASDAQ	VRSN	Wed, Mar 3, 1999	24.13	24.38	23.31	24.22
273	NASDAQ	VRSN	Tue, Mar 2, 1999	25.73	25.81	23.86	23.86
272	NASDAQ	VRSN	Mon, Mar 1, 1999	24.75	25.94	24.53	25.06
271	NASDAQ	VRSN	Fri, Feb 26, 1999	25.00	25.97	24.22	24.50
270	NASDAQ	VRSN	Thu, Feb 25, 1999	25.78	25.83	24.19	24.41
269	NASDAQ	VRSN	Wed, Feb 24, 1999	27.53	27.56	25.63	25.81
268	NASDAQ	VRSN	Tue, Feb 23, 1999	24.98	27.88	24.98	27.13
267	NASDAQ	VRSN	Mon, Feb 22, 1999	23.00	24.34	22.58	24.28
266	NASDAQ	VRSN	Fri, Feb 19, 1999	22.28	22.88	21.75	22.81
265	NASDAQ	VRSN	Thu, Feb 18, 1999	22.53	22.53	21.50	22.06
264	NASDAQ	VRSN	Wed, Feb 17, 1999	21.78	22.81	21.75	21.75
263	NASDAQ	VRSN	Tue, Feb 16, 1999	22.72	22.75	21.47	22.25
262	NASDAQ	VRSN	Fri, Feb 12, 1999	23.13	23.48	21.75	22.50
261	NASDAQ	VRSN	Thu, Feb 11, 1999	20.63	23.88	20.44	23.50
260	NASDAQ	VRSN	Wed, Feb 10, 1999	20.50	21.31	20.00	20.25
259	NASDAQ	VRSN	Tue, Feb 9, 1999	22.13	22.25	20.00	20.84
258	NASDAQ	VRSN	Mon, Feb 8, 1999	22.69	22.75	21.38	22.06
257	NASDAQ	VRSN	Fri, Feb 5, 1999	22.75	22.75	21.52	22.25
256	NASDAQ	VRSN	Thu, Feb 4, 1999	23.27	23.56	22.38	22.41
255	NASDAQ	VRSN	Wed, Feb 3, 1999	22.70	23.75	22.63	23.57
254	NASDAQ	VRSN	Tue, Feb 2, 1999	22.72	24.00	21.25	23.86
253	NASDAQ	VRSN	Mon, Feb 1, 1999	24.19	24.25	22.56	22.81
252	NASDAQ	VRSN	Fri, Jan 29, 1999	23.61	24.19	21.56	23.81
251	NASDAQ	VRSN	Thu, Jan 28, 1999	23.13	24.69	22.78	23.38
250	NASDAQ	VRSN	Wed, Jan 27, 1999	21.00	23.81	20.97	22.50
249	NASDAQ	VRSN	Tue, Jan 26, 1999	20.13	20.81	19.50	20.38
248	NASDAQ	VRSN	Mon, Jan 25, 1999	20.22	21.06	19.22	19.33
247	NASDAQ	VRSN	Fri, Jan 22, 1999	18.25	20.75	18.00	19.75
246	NASDAQ	VRSN	Thu, Jan 21, 1999	19.77	20.03	18.84	19.13
245	NASDAQ	VRSN	Wed, Jan 20, 1999	22.63	23.88	20.00	20.56
244	NASDAQ	VRSN	Tue, Jan 19, 1999	19.55	22.50	19.55	22.16
243	NASDAQ	VRSN	Fri, Jan 15, 1999	17.61	18.72	17.38	18.25
242	NASDAQ	VRSN	Thu, Jan 14, 1999	16.70	18.06	16.25	16.94
241	NASDAQ	VRSN	Wed, Jan 13, 1999	14.88	17.25	14.38	16.56
240	NASDAQ	VRSN	Tue, Jan 12, 1999	18.97	19.00	16.69	16.88
239	NASDAQ	VRSN	Mon, Jan 11, 1999	18.25	20.00	18.25	18.41
238	NASDAQ	VRSN	Fri, Jan 8, 1999	19.88	20.50	17.44	18.00
237	NASDAQ	VRSN	Thu, Jan 7, 1999	16.66	19.63	16.38	18.88
236	NASDAQ	VRSN	Wed, Jan 6, 1999	16.81	17.53	16.47	16.75
235	NASDAQ	VRSN	Tue, Jan 5, 1999	14.25	16.31	13.50	15.88
234	NASDAQ	VRSN	Mon, Jan 4, 1999	15.09	15.72	14.41	15.00
233	NASDAQ	VRSN	Thu, Dec 31, 1998	15.00	15.44	14.25	14.78
232	NASDAQ	VRSN	Wed, Dec 30, 1998	16.22	16.53	15.08	15.45
231	NASDAQ	VRSN	Tue, Dec 29, 1998	16.63	16.69	15.53	16.25
230	NASDAQ	VRSN	Mon, Dec 28, 1998	18.78	18.81	15.50	15.89
229	NASDAQ	VRSN	Thu, Dec 24, 1998	17.06	19.38	17.00	17.91
228	NASDAQ	VRSN	Wed, Dec 23, 1998	15.66	18.06	15.66	16.44
227	NASDAQ	VRSN	Tue, Dec 22, 1998	14.73	15.56	13.53	14.83
226	NASDAQ	VRSN	Mon, Dec 21, 1998	13.06	15.22	12.84	14.47
225	NASDAQ	VRSN	Fri, Dec 18, 1998	12.98	13.00	12.38	12.78
224	NASDAQ	VRSN	Thu, Dec 17, 1998	12.44	13.28	12.42	12.98
223	NASDAQ	VRSN	Wed, Dec 16, 1998	12.44	12.53	11.94	12.31
222	NASDAQ	VRSN	Tue, Dec 15, 1998	12.34	12.53	12.09	12.31
221	NASDAQ	VRSN	Mon, Dec 14, 1998	12.50	12.63	12.00	12.13
220	NASDAQ	VRSN	Fri, Dec 11, 1998	12.50	12.66	12.44	12.63
219	NASDAQ	VRSN	Thu, Dec 10, 1998	12.75	13.22	12.41	12.50
218	NASDAQ	VRSN	Wed, Dec 9, 1998	11.69	14.53	11.69	13.00
217	NASDAQ	VRSN	Tue, Dec 8, 1998	10.98	12.16	10.98	11.75
216	NASDAQ	VRSN	Mon, Dec 7, 1998	10.00	11.31	9.94	10.97
215	NASDAQ	VRSN	Fri, Dec 4, 1998	9.69	10.06	9.69	10.00
214	NASDAQ	VRSN	Thu, Dec 3, 1998	9.78	9.81	9.63	9.67
213	NASDAQ	VRSN	Wed, Dec 2, 1998	9.50	9.88	9.50	9.66
212	NASDAQ	VRSN	Tue, Dec 1, 1998	9.94	9.97	9.06	9.53
211	NASDAQ	VRSN	Mon, Nov 30, 1998	11.06	11.16	10.00	10.03
210	NASDAQ	VRSN	Fri, Nov 27, 1998	9.91	11.48	9.81	11.00
209	NASDAQ	VRSN	Wed, Nov 25, 1998	9.38	9.91	9.25	9.78
208	NASDAQ	VRSN	Tue, Nov 24, 1998	8.84	9.47	8.81	9.31
207	NASDAQ	VRSN	Mon, Nov 23, 1998	8.69	9.03	8.25	9.03
206	NASDAQ	VRSN	Fri, Nov 20, 1998	9.22	9.44	8.69	8.72
205	NASDAQ	VRSN	Thu, Nov 19, 1998	9.14	9.41	9.14	9.19
204	NASDAQ	VRSN	Wed, Nov 18, 1998	9.53	9.56	8.75	9.16
203	NASDAQ	VRSN	Tue, Nov 17, 1998	9.44	9.44	9.25	9.34
202	NASDAQ	VRSN	Mon, Nov 16, 1998	9.50	9.50	9.38	9.45
201	NASDAQ	VRSN	Fri, Nov 13, 1998	9.69	9.69	9.38	9.42
200	NASDAQ	VRSN	Thu, Nov 12, 1998	8.84	9.56	8.75	9.53
199	NASDAQ	VRSN	Wed, Nov 11, 1998	9.27	9.44	9.00	9.00
198	NASDAQ	VRSN	Tue, Nov 10, 1998	9.75	9.91	9.13	9.13
197	NASDAQ	VRSN	Mon, Nov 9, 1998	9.72	9.88	9.59	9.78
196	NASDAQ	VRSN	Fri, Nov 6, 1998	9.19	10.00	9.11	9.78
195	NASDAQ	VRSN	Thu, Nov 5, 1998	8.63	9.31	8.50	9.31
194	NASDAQ	VRSN	Wed, Nov 4, 1998	7.81	8.81	7.66	8.73
193	NASDAQ	VRSN	Tue, Nov 3, 1998	7.56	7.75	7.41	7.75
192	NASDAQ	VRSN	Mon, Nov 2, 1998	7.72	7.78	7.22	7.50
191	NASDAQ	VRSN	Fri, Oct 30, 1998	7.56	7.72	7.56	7.67
190	NASDAQ	VRSN	Thu, Oct 29, 1998	7.50	7.53	7.44	7.48
189	NASDAQ	VRSN	Wed, Oct 28, 1998	7.41	7.56	7.38	7.47
188	NASDAQ	VRSN	Tue, Oct 27, 1998	7.75	7.78	7.50	7.50
187	NASDAQ	VRSN	Mon, Oct 26, 1998	7.84	8.06	7.56	7.88
186	NASDAQ	VRSN	Fri, Oct 23, 1998	7.41	8.06	7.41	7.91
185	NASDAQ	VRSN	Thu, Oct 22, 1998	7.25	7.69	6.84	7.50
184	NASDAQ	VRSN	Wed, Oct 21, 1998	7.31	7.31	7.00	7.16
183	NASDAQ	VRSN	Tue, Oct 20, 1998	7.13	7.25	6.94	7.13
182	NASDAQ	VRSN	Mon, Oct 19, 1998	7.31	7.41	7.13	7.13
181	NASDAQ	VRSN	Fri, Oct 16, 1998	7.38	7.47	7.25	7.33
180	NASDAQ	VRSN	Thu, Oct 15, 1998	7.47	7.47	7.25	7.28
179	NASDAQ	VRSN	Wed, Oct 14, 1998	6.88	7.50	6.88	7.41
178	NASDAQ	VRSN	Tue, Oct 13, 1998	6.84	7.25	6.78	7.09
177	NASDAQ	VRSN	Mon, Oct 12, 1998	6.34	6.91	6.16	6.81
176	NASDAQ	VRSN	Fri, Oct 9, 1998	5.59	6.19	5.38	5.88
175	NASDAQ	VRSN	Thu, Oct 8, 1998	5.56	5.59	4.84	5.35
174	NASDAQ	VRSN	Wed, Oct 7, 1998	6.38	6.50	5.13	5.63
173	NASDAQ	VRSN	Tue, Oct 6, 1998	6.69	6.81	6.44	6.44
172	NASDAQ	VRSN	Mon, Oct 5, 1998	6.69	6.80	6.44	6.66
171	NASDAQ	VRSN	Fri, Oct 2, 1998	6.94	7.00	6.50	6.81
170	NASDAQ	VRSN	Thu, Oct 1, 1998	6.56	6.91	6.50	6.91
169	NASDAQ	VRSN	Wed, Sep 30, 1998	6.66	6.81	6.59	6.81
168	NASDAQ	VRSN	Tue, Sep 29, 1998	6.84	7.00	6.70	6.81
167	NASDAQ	VRSN	Mon, Sep 28, 1998	7.03	7.09	6.88	6.89
166	NASDAQ	VRSN	Fri, Sep 25, 1998	6.88	7.13	6.80	6.94
165	NASDAQ	VRSN	Thu, Sep 24, 1998	6.84	7.53	6.81	6.88
164	NASDAQ	VRSN	Wed, Sep 23, 1998	6.81	6.81	6.44	6.75
163	NASDAQ	VRSN	Tue, Sep 22, 1998	6.44	6.86	6.38	6.63
162	NASDAQ	VRSN	Mon, Sep 21, 1998	6.13	6.47	6.13	6.34
161	NASDAQ	VRSN	Fri, Sep 18, 1998	6.44	6.50	6.25	6.50
160	NASDAQ	VRSN	Thu, Sep 17, 1998	6.22	6.41	6.19	6.41
159	NASDAQ	VRSN	Wed, Sep 16, 1998	6.31	6.52	6.22	6.50
158	NASDAQ	VRSN	Tue, Sep 15, 1998	6.53	6.53	6.28	6.44
157	NASDAQ	VRSN	Mon, Sep 14, 1998	6.75	6.75	6.56	6.72
156	NASDAQ	VRSN	Fri, Sep 11, 1998	6.09	6.38	5.78	6.38
155	NASDAQ	VRSN	Thu, Sep 10, 1998	6.75	6.91	5.47	5.91
154	NASDAQ	VRSN	Wed, Sep 9, 1998	7.19	7.19	6.88	7.00
153	NASDAQ	VRSN	Tue, Sep 8, 1998	7.34	7.44	7.00	7.06
152	NASDAQ	VRSN	Fri, Sep 4, 1998	7.00	7.19	6.81	7.16
151	NASDAQ	VRSN	Thu, Sep 3, 1998	7.13	7.38	7.06	7.06
150	NASDAQ	VRSN	Wed, Sep 2, 1998	7.75	7.75	7.25	7.44
149	NASDAQ	VRSN	Tue, Sep 1, 1998	7.00	7.81	6.75	7.50
148	NASDAQ	VRSN	Mon, Aug 31, 1998	7.00	7.31	6.75	7.09
147	NASDAQ	VRSN	Fri, Aug 28, 1998	7.19	7.31	6.53	7.06
146	NASDAQ	VRSN	Thu, Aug 27, 1998	7.28	7.50	6.91	6.97
145	NASDAQ	VRSN	Wed, Aug 26, 1998	7.44	7.69	7.34	7.53
144	NASDAQ	VRSN	Tue, Aug 25, 1998	7.69	7.69	7.44	7.69
143	NASDAQ	VRSN	Mon, Aug 24, 1998	7.75	7.75	7.44	7.56
142	NASDAQ	VRSN	Fri, Aug 21, 1998	7.53	8.00	7.39	7.75
141	NASDAQ	VRSN	Thu, Aug 20, 1998	8.28	8.28	7.77	7.77
140	NASDAQ	VRSN	Wed, Aug 19, 1998	7.88	8.59	7.83	8.28
139	NASDAQ	VRSN	Tue, Aug 18, 1998	6.94	7.91	6.91	7.88
138	NASDAQ	VRSN	Mon, Aug 17, 1998	7.06	7.19	6.63	6.88
137	NASDAQ	VRSN	Fri, Aug 14, 1998	7.50	7.50	6.95	7.14
136	NASDAQ	VRSN	Thu, Aug 13, 1998	7.44	7.56	7.44	7.53
135	NASDAQ	VRSN	Wed, Aug 12, 1998	8.06	8.06	7.45	7.59
134	NASDAQ	VRSN	Tue, Aug 11, 1998	7.38	8.06	7.28	8.00
133	NASDAQ	VRSN	Mon, Aug 10, 1998	8.16	8.28	7.97	8.13
132	NASDAQ	VRSN	Fri, Aug 7, 1998	7.53	8.19	7.47	8.16
131	NASDAQ	VRSN	Thu, Aug 6, 1998	7.25	7.53	7.22	7.52
130	NASDAQ	VRSN	Wed, Aug 5, 1998	7.53	7.53	7.19	7.41
129	NASDAQ	VRSN	Tue, Aug 4, 1998	7.53	7.59	7.31	7.53
128	NASDAQ	VRSN	Mon, Aug 3, 1998	7.75	7.78	7.25	7.56
127	NASDAQ	VRSN	Fri, Jul 31, 1998	8.06	8.13	7.75	7.75
126	NASDAQ	VRSN	Thu, Jul 30, 1998	8.28	8.28	7.81	8.00
125	NASDAQ	VRSN	Wed, Jul 29, 1998	8.38	8.50	8.13	8.28
124	NASDAQ	VRSN	Tue, Jul 28, 1998	9.28	9.28	8.13	8.91
123	NASDAQ	VRSN	Mon, Jul 27, 1998	9.53	9.75	8.97	9.00
122	NASDAQ	VRSN	Fri, Jul 24, 1998	9.47	9.88	9.28	9.81
121	NASDAQ	VRSN	Thu, Jul 23, 1998	9.84	10.00	9.03	9.66
120	NASDAQ	VRSN	Wed, Jul 22, 1998	9.97	10.09	9.59	9.94
119	NASDAQ	VRSN	Tue, Jul 21, 1998	10.66	10.73	9.88	10.19
118	NASDAQ	VRSN	Mon, Jul 20, 1998	10.47	10.63	10.34	10.38
117	NASDAQ	VRSN	Fri, Jul 17, 1998	10.81	10.81	10.44	10.44
116	NASDAQ	VRSN	Thu, Jul 16, 1998	10.66	10.78	10.50	10.66
115	NASDAQ	VRSN	Wed, Jul 15, 1998	10.69	10.78	10.47	10.59
114	NASDAQ	VRSN	Tue, Jul 14, 1998	10.61	11.06	10.61	10.69
113	NASDAQ	VRSN	Mon, Jul 13, 1998	10.94	11.06	10.50	10.61
112	NASDAQ	VRSN	Fri, Jul 10, 1998	10.81	11.22	10.75	11.00
111	NASDAQ	VRSN	Thu, Jul 9, 1998	10.34	10.88	10.34	10.75
110	NASDAQ	VRSN	Wed, Jul 8, 1998	10.38	10.56	10.16	10.42
109	NASDAQ	VRSN	Tue, Jul 7, 1998	10.50	10.56	10.00	10.56
108	NASDAQ	VRSN	Mon, Jul 6, 1998	10.63	11.00	10.25	10.52
107	NASDAQ	VRSN	Thu, Jul 2, 1998	10.75	10.88	9.91	10.38
106	NASDAQ	VRSN	Wed, Jul 1, 1998	9.63	10.38	9.19	10.38
105	NASDAQ	VRSN	Tue, Jun 30, 1998	9.08	9.75	8.91	9.34
104	NASDAQ	VRSN	Mon, Jun 29, 1998	9.50	9.56	8.81	9.13
103	NASDAQ	VRSN	Fri, Jun 26, 1998	10.00	10.00	9.31	9.56
102	NASDAQ	VRSN	Thu, Jun 25, 1998	10.56	10.75	9.63	10.00
101	NASDAQ	VRSN	Wed, Jun 24, 1998	9.81	10.78	9.75	10.44
100	NASDAQ	VRSN	Tue, Jun 23, 1998	8.84	9.61	8.72	9.56
99	NASDAQ	VRSN	Mon, Jun 22, 1998	7.50	8.94	7.44	8.75
98	NASDAQ	VRSN	Fri, Jun 19, 1998	7.47	7.50	7.44	7.47
97	NASDAQ	VRSN	Thu, Jun 18, 1998	7.22	7.53	7.22	7.50
96	NASDAQ	VRSN	Wed, Jun 17, 1998	6.69	7.25	6.69	7.16
95	NASDAQ	VRSN	Tue, Jun 16, 1998	6.66	6.78	6.63	6.78
94	NASDAQ	VRSN	Mon, Jun 15, 1998	7.00	7.00	6.58	6.75
93	NASDAQ	VRSN	Fri, Jun 12, 1998	6.84	7.00	6.53	7.00
92	NASDAQ	VRSN	Thu, Jun 11, 1998	6.81	7.13	6.69	6.75
91	NASDAQ	VRSN	Wed, Jun 10, 1998	6.75	7.31	6.63	6.88
90	NASDAQ	VRSN	Tue, Jun 9, 1998	6.69	7.00	6.50	6.84
89	NASDAQ	VRSN	Mon, Jun 8, 1998	7.25	7.31	6.50	6.75
88	NASDAQ	VRSN	Fri, Jun 5, 1998	7.28	7.38	7.19	7.25
87	NASDAQ	VRSN	Thu, Jun 4, 1998	7.34	7.38	7.16	7.19
86	NASDAQ	VRSN	Wed, Jun 3, 1998	7.22	7.44	7.03	7.13
85	NASDAQ	VRSN	Tue, Jun 2, 1998	7.50	7.50	6.69	7.03
84	NASDAQ	VRSN	Mon, Jun 1, 1998	7.91	7.98	7.22	7.25
83	NASDAQ	VRSN	Fri, May 29, 1998	8.27	8.27	7.97	7.98
82	NASDAQ	VRSN	Thu, May 28, 1998	8.31	8.31	8.13	8.19
81	NASDAQ	VRSN	Wed, May 27, 1998	8.25	8.44	8.00	8.13
80	NASDAQ	VRSN	Tue, May 26, 1998	9.00	9.22	8.50	8.63
79	NASDAQ	VRSN	Fri, May 22, 1998	9.72	9.72	8.66	8.84
78	NASDAQ	VRSN	Thu, May 21, 1998	9.31	9.50	9.06	9.44
77	NASDAQ	VRSN	Wed, May 20, 1998	9.00	9.06	8.94	9.06
76	NASDAQ	VRSN	Tue, May 19, 1998	8.97	9.16	8.75	8.97
75	NASDAQ	VRSN	Mon, May 18, 1998	8.88	9.03	8.72	8.92
74	NASDAQ	VRSN	Fri, May 15, 1998	9.31	9.41	8.94	9.02
73	NASDAQ	VRSN	Thu, May 14, 1998	9.66	9.69	9.19	9.31
72	NASDAQ	VRSN	Wed, May 13, 1998	8.56	9.75	8.56	9.56
71	NASDAQ	VRSN	Tue, May 12, 1998	8.69	8.84	8.56	8.69
70	NASDAQ	VRSN	Mon, May 11, 1998	8.97	9.00	8.53	8.75
69	NASDAQ	VRSN	Fri, May 8, 1998	8.88	9.03	8.81	8.88
68	NASDAQ	VRSN	Thu, May 7, 1998	8.91	9.00	8.69	8.81
67	NASDAQ	VRSN	Wed, May 6, 1998	9.16	9.22	8.69	8.92
66	NASDAQ	VRSN	Tue, May 5, 1998	9.41	9.63	8.91	9.02
65	NASDAQ	VRSN	Mon, May 4, 1998	10.03	10.28	9.50	9.63
64	NASDAQ	VRSN	Fri, May 1, 1998	9.56	10.16	9.50	10.00
63	NASDAQ	VRSN	Thu, Apr 30, 1998	9.28	9.72	9.16	9.59
62	NASDAQ	VRSN	Wed, Apr 29, 1998	9.00	9.13	8.66	8.89
61	NASDAQ	VRSN	Tue, Apr 28, 1998	9.69	9.69	8.78	9.16
60	NASDAQ	VRSN	Mon, Apr 27, 1998	8.69	9.31	8.28	9.28
59	NASDAQ	VRSN	Fri, Apr 24, 1998	9.66	10.00	8.50	8.81
58	NASDAQ	VRSN	Thu, Apr 23, 1998	9.94	10.13	9.47	9.53
57	NASDAQ	VRSN	Wed, Apr 22, 1998	10.22	10.41	9.75	10.25
56	NASDAQ	VRSN	Tue, Apr 21, 1998	10.44	10.44	9.63	10.19
55	NASDAQ	VRSN	Mon, Apr 20, 1998	10.63	10.66	10.44	10.44
54	NASDAQ	VRSN	Fri, Apr 17, 1998	10.75	10.81	10.16	10.59
53	NASDAQ	VRSN	Thu, Apr 16, 1998	10.84	10.91	10.69	10.75
52	NASDAQ	VRSN	Wed, Apr 15, 1998	11.16	11.16	10.75	10.75
51	NASDAQ	VRSN	Tue, Apr 14, 1998	11.38	11.88	10.91	10.97
50	NASDAQ	VRSN	Mon, Apr 13, 1998	11.25	11.56	10.66	11.22
49	NASDAQ	VRSN	Thu, Apr 9, 1998	10.88	11.22	10.72	11.00
48	NASDAQ	VRSN	Wed, Apr 8, 1998	9.72	10.81	9.72	10.19
47	NASDAQ	VRSN	Tue, Apr 7, 1998	10.16	10.19	9.25	9.73
46	NASDAQ	VRSN	Mon, Apr 6, 1998	10.78	10.78	10.22	10.22
45	NASDAQ	VRSN	Fri, Apr 3, 1998	11.44	11.59	10.59	10.63
44	NASDAQ	VRSN	Thu, Apr 2, 1998	11.81	12.25	11.03	11.06
43	NASDAQ	VRSN	Wed, Apr 1, 1998	11.09	12.13	11.00	12.00
42	NASDAQ	VRSN	Tue, Mar 31, 1998	11.06	11.13	10.81	11.00
41	NASDAQ	VRSN	Mon, Mar 30, 1998	10.63	11.19	10.50	10.88
40	NASDAQ	VRSN	Fri, Mar 27, 1998	10.56	10.88	10.41	10.63
39	NASDAQ	VRSN	Thu, Mar 26, 1998	10.75	10.88	10.38	10.50
38	NASDAQ	VRSN	Wed, Mar 25, 1998	11.22	11.25	10.61	10.75
37	NASDAQ	VRSN	Tue, Mar 24, 1998	11.13	11.53	10.72	11.13
36	NASDAQ	VRSN	Mon, Mar 23, 1998	10.19	11.22	10.19	10.78
35	NASDAQ	VRSN	Fri, Mar 20, 1998	10.66	10.88	10.14	10.30
34	NASDAQ	VRSN	Thu, Mar 19, 1998	10.81	10.98	10.53	10.78
33	NASDAQ	VRSN	Wed, Mar 18, 1998	10.88	11.13	10.66	10.77
32	NASDAQ	VRSN	Tue, Mar 17, 1998	11.13	11.72	10.61	11.09
31	NASDAQ	VRSN	Mon, Mar 16, 1998	9.56	11.44	9.47	11.19
30	NASDAQ	VRSN	Fri, Mar 13, 1998	9.69	9.94	9.03	9.47
29	NASDAQ	VRSN	Thu, Mar 12, 1998	9.09	9.66	9.00	9.63
28	NASDAQ	VRSN	Wed, Mar 11, 1998	8.41	9.19	8.34	8.97
27	NASDAQ	VRSN	Tue, Mar 10, 1998	7.69	8.28	7.56	8.27
26	NASDAQ	VRSN	Mon, Mar 9, 1998	6.97	7.94	6.97	7.56
25	NASDAQ	VRSN	Fri, Mar 6, 1998	6.78	7.13	6.69	7.08
24	NASDAQ	VRSN	Thu, Mar 5, 1998	6.72	6.88	6.63	6.67
23	NASDAQ	VRSN	Wed, Mar 4, 1998	7.19	7.19	6.81	6.90
22	NASDAQ	VRSN	Tue, Mar 3, 1998	7.13	7.13	7.00	7.13
21	NASDAQ	VRSN	Mon, Mar 2, 1998	7.16	7.20	7.09	7.11
20	NASDAQ	VRSN	Fri, Feb 27, 1998	7.13	7.22	7.13	7.16
19	NASDAQ	VRSN	Thu, Feb 26, 1998	7.28	7.28	7.06	7.22
18	NASDAQ	VRSN	Wed, Feb 25, 1998	7.00	7.25	6.81	7.25
17	NASDAQ	VRSN	Tue, Feb 24, 1998	7.41	7.42	6.69	6.84
16	NASDAQ	VRSN	Mon, Feb 23, 1998	7.69	7.72	7.22	7.25
15	NASDAQ	VRSN	Fri, Feb 20, 1998	7.69	8.00	7.69	7.97
14	NASDAQ	VRSN	Thu, Feb 19, 1998	7.88	7.97	7.69	7.69
13	NASDAQ	VRSN	Wed, Feb 18, 1998	7.84	7.88	7.72	7.81
12	NASDAQ	VRSN	Tue, Feb 17, 1998	7.84	8.00	7.69	7.81
11	NASDAQ	VRSN	Fri, Feb 13, 1998	7.84	8.00	7.69	7.75
10	NASDAQ	VRSN	Thu, Feb 12, 1998	7.41	7.91	7.28	7.78
9	NASDAQ	VRSN	Wed, Feb 11, 1998	7.03	7.44	6.91	7.44
8	NASDAQ	VRSN	Tue, Feb 10, 1998	6.69	7.38	6.53	7.00
7	NASDAQ	VRSN	Mon, Feb 9, 1998	6.88	7.00	6.41	6.75
6	NASDAQ	VRSN	Fri, Feb 6, 1998	7.67	7.72	6.88	6.97
5	NASDAQ	VRSN	Thu, Feb 5, 1998	8.06	8.25	7.63	7.64
4	NASDAQ	VRSN	Wed, Feb 4, 1998	8.22	8.28	7.63	7.91
3	NASDAQ	VRSN	Tue, Feb 3, 1998	8.25	8.78	8.00	8.25
2	NASDAQ	VRSN	Mon, Feb 2, 1998	6.84	9.31	6.63	7.75
1	NASDAQ	VRSN	Fri, Jan 30, 1998	5.19	6.56	5.13	6.38
#	Exchange	Symbol	Date	Open	High	Low	Close

VeriSign Inc NASDAQ:VRSN 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