WW International Inc NASDAQ:WW Historical Prices

Below are the 5610 trading days of historical prices for WW.

#	Exchange	Symbol	Date	Open	High	Low	Close
5610	NASDAQ	WW	Mon, Mar 4, 2024	3.36	3.40	2.97	3.18
5609	NASDAQ	WW	Fri, Mar 1, 2024	3.10	3.56	3.05	3.38
5608	NASDAQ	WW	Thu, Feb 29, 2024	2.87	3.42	2.79	3.12
5607	NASDAQ	WW	Wed, Feb 28, 2024	3.70	3.92	3.54	3.82
5606	NASDAQ	WW	Tue, Feb 27, 2024	3.30	3.73	3.26	3.65
5605	NASDAQ	WW	Mon, Feb 26, 2024	3.21	3.43	3.17	3.22
5604	NASDAQ	WW	Fri, Feb 23, 2024	3.23	3.29	3.09	3.17
5603	NASDAQ	WW	Thu, Feb 22, 2024	3.56	3.62	3.21	3.25
5602	NASDAQ	WW	Wed, Feb 21, 2024	3.77	3.81	3.41	3.49
5601	NASDAQ	WW	Tue, Feb 20, 2024	4.06	4.06	3.80	3.82
5600	NASDAQ	WW	Fri, Feb 16, 2024	4.40	4.42	4.09	4.10
5599	NASDAQ	WW	Thu, Feb 15, 2024	4.63	4.79	4.49	4.51
5598	NASDAQ	WW	Wed, Feb 14, 2024	4.46	4.68	4.44	4.55
5597	NASDAQ	WW	Tue, Feb 13, 2024	4.67	4.74	4.38	4.39
5596	NASDAQ	WW	Mon, Feb 12, 2024	4.57	5.04	4.57	5.02
5595	NASDAQ	WW	Fri, Feb 9, 2024	5.15	5.22	4.50	4.59
5594	NASDAQ	WW	Thu, Feb 8, 2024	4.61	5.12	4.61	5.11
5593	NASDAQ	WW	Wed, Feb 7, 2024	4.25	4.64	4.15	4.60
5592	NASDAQ	WW	Tue, Feb 6, 2024	3.85	4.33	3.82	4.30
5591	NASDAQ	WW	Mon, Feb 5, 2024	4.03	4.03	3.81	3.85
5590	NASDAQ	WW	Fri, Feb 2, 2024	3.87	4.03	3.77	4.02
5589	NASDAQ	WW	Thu, Feb 1, 2024	3.76	3.99	3.73	3.95
5588	NASDAQ	WW	Wed, Jan 31, 2024	3.90	4.05	3.76	3.76
5587	NASDAQ	WW	Tue, Jan 30, 2024	4.11	4.11	3.90	4.01
5586	NASDAQ	WW	Mon, Jan 29, 2024	4.28	4.31	3.91	4.16
5585	NASDAQ	WW	Fri, Jan 26, 2024	4.43	4.52	4.35	4.36
5584	NASDAQ	WW	Thu, Jan 25, 2024	4.44	4.58	4.36	4.47
5583	NASDAQ	WW	Wed, Jan 24, 2024	4.66	4.74	4.36	4.37
5582	NASDAQ	WW	Tue, Jan 23, 2024	4.56	4.73	4.36	4.59
5581	NASDAQ	WW	Mon, Jan 22, 2024	4.62	5.01	4.62	4.71
5580	NASDAQ	WW	Fri, Jan 19, 2024	4.67	4.71	4.31	4.54
5579	NASDAQ	WW	Thu, Jan 18, 2024	4.74	4.86	4.24	4.56
5578	NASDAQ	WW	Wed, Jan 17, 2024	4.56	4.78	4.41	4.72
5577	NASDAQ	WW	Tue, Jan 16, 2024	5.50	5.50	4.37	4.65
5576	NASDAQ	WW	Fri, Jan 12, 2024	5.93	6.01	5.58	5.62
5575	NASDAQ	WW	Thu, Jan 11, 2024	6.45	6.46	5.62	5.93
5574	NASDAQ	WW	Wed, Jan 10, 2024	6.55	6.65	6.41	6.50
5573	NASDAQ	WW	Tue, Jan 9, 2024	6.55	6.74	6.32	6.54
5572	NASDAQ	WW	Mon, Jan 8, 2024	6.53	6.76	6.21	6.67
5571	NASDAQ	WW	Fri, Jan 5, 2024	6.74	6.98	6.28	6.45
5570	NASDAQ	WW	Thu, Jan 4, 2024	7.34	7.34	6.40	6.79
5569	NASDAQ	WW	Wed, Jan 3, 2024	8.12	8.20	7.55	7.64
5568	NASDAQ	WW	Tue, Jan 2, 2024	8.68	8.74	8.17	8.58
5567	NASDAQ	WW	Fri, Dec 29, 2023	9.07	9.20	8.72	8.75
5566	NASDAQ	WW	Thu, Dec 28, 2023	9.59	9.60	8.86	9.04
5565	NASDAQ	WW	Wed, Dec 27, 2023	9.42	9.60	9.30	9.59
5564	NASDAQ	WW	Tue, Dec 26, 2023	9.53	9.65	9.26	9.29
5563	NASDAQ	WW	Fri, Dec 22, 2023	9.48	9.77	9.29	9.41
5562	NASDAQ	WW	Thu, Dec 21, 2023	8.84	9.52	8.65	9.48
5561	NASDAQ	WW	Wed, Dec 20, 2023	9.00	9.46	8.58	8.67
5560	NASDAQ	WW	Tue, Dec 19, 2023	8.13	8.42	7.93	8.38
5559	NASDAQ	WW	Mon, Dec 18, 2023	7.62	8.17	7.51	8.02
5558	NASDAQ	WW	Fri, Dec 15, 2023	7.93	8.08	7.41	7.55
5557	NASDAQ	WW	Thu, Dec 14, 2023	7.77	8.18	7.67	7.84
5556	NASDAQ	WW	Wed, Dec 13, 2023	6.82	7.39	6.51	7.37
5555	NASDAQ	WW	Tue, Dec 12, 2023	7.06	7.10	6.61	6.86
5554	NASDAQ	WW	Mon, Dec 11, 2023	7.15	7.62	6.98	7.21
5553	NASDAQ	WW	Fri, Dec 8, 2023	6.84	7.17	6.80	7.17
5552	NASDAQ	WW	Thu, Dec 7, 2023	6.56	6.97	6.56	6.92
5551	NASDAQ	WW	Wed, Dec 6, 2023	6.51	6.78	6.49	6.58
5550	NASDAQ	WW	Tue, Dec 5, 2023	6.95	6.95	6.45	6.48
5549	NASDAQ	WW	Mon, Dec 4, 2023	7.30	7.33	6.91	7.05
5548	NASDAQ	WW	Fri, Dec 1, 2023	7.16	7.39	6.88	7.30
5547	NASDAQ	WW	Thu, Nov 30, 2023	7.40	7.47	7.10	7.21
5546	NASDAQ	WW	Wed, Nov 29, 2023	7.50	7.80	7.31	7.37
5545	NASDAQ	WW	Tue, Nov 28, 2023	6.91	7.37	6.81	7.35
5544	NASDAQ	WW	Mon, Nov 27, 2023	6.85	7.15	6.71	6.88
5543	NASDAQ	WW	Fri, Nov 24, 2023	6.94	7.09	6.81	6.88
5542	NASDAQ	WW	Wed, Nov 22, 2023	6.76	7.02	6.72	6.85
5541	NASDAQ	WW	Tue, Nov 21, 2023	7.08	7.08	6.73	6.81
5540	NASDAQ	WW	Mon, Nov 20, 2023	6.95	7.32	6.95	7.07
5539	NASDAQ	WW	Fri, Nov 17, 2023	6.44	7.04	6.31	6.95
5538	NASDAQ	WW	Thu, Nov 16, 2023	6.78	6.82	6.33	6.37
5537	NASDAQ	WW	Wed, Nov 15, 2023	6.92	7.34	6.87	6.94
5536	NASDAQ	WW	Tue, Nov 14, 2023	6.97	7.26	6.63	6.87
5535	NASDAQ	WW	Mon, Nov 13, 2023	6.98	6.99	6.28	6.51
5534	NASDAQ	WW	Fri, Nov 10, 2023	7.15	7.18	6.67	7.00
5533	NASDAQ	WW	Thu, Nov 9, 2023	7.46	7.58	7.17	7.20
5532	NASDAQ	WW	Wed, Nov 8, 2023	7.56	7.80	7.25	7.44
5531	NASDAQ	WW	Tue, Nov 7, 2023	7.10	7.58	7.03	7.56
5530	NASDAQ	WW	Mon, Nov 6, 2023	7.37	7.55	6.89	7.22
5529	NASDAQ	WW	Fri, Nov 3, 2023	7.68	9.27	7.06	7.32
5528	NASDAQ	WW	Thu, Nov 2, 2023	8.28	8.52	7.98	8.23
5527	NASDAQ	WW	Wed, Nov 1, 2023	7.85	8.18	7.59	8.00
5526	NASDAQ	WW	Tue, Oct 31, 2023	7.78	7.93	7.42	7.82
5525	NASDAQ	WW	Mon, Oct 30, 2023	8.04	8.13	7.51	7.71
5524	NASDAQ	WW	Fri, Oct 27, 2023	8.37	8.37	7.77	7.98
5523	NASDAQ	WW	Thu, Oct 26, 2023	8.64	8.71	8.04	8.27
5522	NASDAQ	WW	Wed, Oct 25, 2023	9.21	9.27	8.42	8.67
5521	NASDAQ	WW	Tue, Oct 24, 2023	9.50	9.81	9.33	9.35
5520	NASDAQ	WW	Mon, Oct 23, 2023	9.83	9.94	9.25	9.32
5519	NASDAQ	WW	Fri, Oct 20, 2023	10.10	10.18	9.72	9.95
5518	NASDAQ	WW	Thu, Oct 19, 2023	11.71	11.75	10.10	10.12
5517	NASDAQ	WW	Wed, Oct 18, 2023	11.43	11.84	11.19	11.68
5516	NASDAQ	WW	Tue, Oct 17, 2023	11.36	11.81	11.31	11.45
5515	NASDAQ	WW	Mon, Oct 16, 2023	11.08	11.72	10.72	11.54
5514	NASDAQ	WW	Fri, Oct 13, 2023	11.32	11.91	10.88	11.00
5513	NASDAQ	WW	Thu, Oct 12, 2023	12.57	12.58	11.18	11.19
5512	NASDAQ	WW	Wed, Oct 11, 2023	13.25	13.26	12.35	12.56
5511	NASDAQ	WW	Tue, Oct 10, 2023	11.84	13.31	11.84	13.21
5510	NASDAQ	WW	Mon, Oct 9, 2023	10.90	12.09	10.82	11.81
5509	NASDAQ	WW	Fri, Oct 6, 2023	9.72	10.61	9.52	10.44
5508	NASDAQ	WW	Thu, Oct 5, 2023	10.38	10.46	9.52	9.73
5507	NASDAQ	WW	Wed, Oct 4, 2023	10.44	10.85	10.27	10.48
5506	NASDAQ	WW	Tue, Oct 3, 2023	10.91	11.06	10.46	10.58
5505	NASDAQ	WW	Mon, Oct 2, 2023	11.04	11.56	10.80	10.94
5504	NASDAQ	WW	Fri, Sep 29, 2023	11.07	11.42	10.67	11.07
5503	NASDAQ	WW	Thu, Sep 28, 2023	11.12	11.47	10.72	10.83
5502	NASDAQ	WW	Wed, Sep 27, 2023	10.86	11.39	10.70	11.08
5501	NASDAQ	WW	Tue, Sep 26, 2023	10.46	10.86	10.08	10.29
5500	NASDAQ	WW	Mon, Sep 25, 2023	9.73	11.15	9.50	10.61
5499	NASDAQ	WW	Fri, Sep 22, 2023	9.96	10.53	8.98	9.99
5498	NASDAQ	WW	Thu, Sep 21, 2023	11.30	11.30	9.57	9.70
5497	NASDAQ	WW	Wed, Sep 20, 2023	11.82	12.38	11.33	11.48
5496	NASDAQ	WW	Tue, Sep 19, 2023	11.10	12.05	10.72	11.80
5495	NASDAQ	WW	Mon, Sep 18, 2023	11.64	11.71	11.03	11.06
5494	NASDAQ	WW	Fri, Sep 15, 2023	11.50	11.50	11.05	11.37
5493	NASDAQ	WW	Thu, Sep 14, 2023	10.95	12.09	10.95	11.56
5492	NASDAQ	WW	Wed, Sep 13, 2023	10.83	11.03	10.25	10.81
5491	NASDAQ	WW	Tue, Sep 12, 2023	11.02	11.28	10.74	10.85
5490	NASDAQ	WW	Mon, Sep 11, 2023	11.02	11.02	11.02	11.02
5489	NASDAQ	WW	Fri, Sep 8, 2023	11.28	11.60	10.59	10.91
5488	NASDAQ	WW	Thu, Sep 7, 2023	10.93	11.42	10.70	11.23
5487	NASDAQ	WW	Wed, Sep 6, 2023	9.67	11.27	9.67	11.17
5486	NASDAQ	WW	Tue, Sep 5, 2023	9.55	10.03	9.23	9.78
5485	NASDAQ	WW	Fri, Sep 1, 2023	9.90	10.08	9.50	9.66
5484	NASDAQ	WW	Thu, Aug 31, 2023	10.01	10.09	9.59	9.71
5483	NASDAQ	WW	Wed, Aug 30, 2023	10.01	10.41	9.81	9.93
5482	NASDAQ	WW	Tue, Aug 29, 2023	10.27	10.50	9.92	10.07
5481	NASDAQ	WW	Mon, Aug 28, 2023	9.73	10.51	9.66	10.26
5480	NASDAQ	WW	Fri, Aug 25, 2023	9.38	9.82	9.19	9.66
5479	NASDAQ	WW	Thu, Aug 24, 2023	9.71	9.77	9.21	9.32
5478	NASDAQ	WW	Wed, Aug 23, 2023	9.82	10.19	9.73	9.78
5477	NASDAQ	WW	Tue, Aug 22, 2023	10.20	10.34	9.60	9.95
5476	NASDAQ	WW	Mon, Aug 21, 2023	10.30	10.37	9.90	10.04
5475	NASDAQ	WW	Fri, Aug 18, 2023	9.62	10.50	9.47	10.27
5474	NASDAQ	WW	Thu, Aug 17, 2023	9.62	10.08	9.21	10.00
5473	NASDAQ	WW	Wed, Aug 16, 2023	9.90	10.03	9.44	9.47
5472	NASDAQ	WW	Tue, Aug 15, 2023	10.30	10.30	9.71	9.94
5471	NASDAQ	WW	Mon, Aug 14, 2023	10.38	10.51	9.88	10.30
5470	NASDAQ	WW	Fri, Aug 11, 2023	9.70	10.65	9.59	10.44
5469	NASDAQ	WW	Thu, Aug 10, 2023	9.87	10.44	9.60	9.85
5468	NASDAQ	WW	Wed, Aug 9, 2023	8.90	9.95	8.70	9.77
5467	NASDAQ	WW	Tue, Aug 8, 2023	8.81	9.89	8.71	9.00
5466	NASDAQ	WW	Mon, Aug 7, 2023	8.43	8.48	7.67	7.99
5465	NASDAQ	WW	Fri, Aug 4, 2023	10.61	10.89	7.80	8.20
5464	NASDAQ	WW	Thu, Aug 3, 2023	10.81	11.30	10.65	10.69
5463	NASDAQ	WW	Wed, Aug 2, 2023	10.88	10.96	10.41	10.92
5462	NASDAQ	WW	Tue, Aug 1, 2023	11.41	12.02	10.92	11.16
5461	NASDAQ	WW	Mon, Jul 31, 2023	11.00	12.13	10.97	11.65
5460	NASDAQ	WW	Fri, Jul 28, 2023	10.75	11.28	10.66	10.90
5459	NASDAQ	WW	Thu, Jul 27, 2023	11.72	12.10	10.52	10.59
5458	NASDAQ	WW	Wed, Jul 26, 2023	11.00	11.98	10.81	11.54
5457	NASDAQ	WW	Tue, Jul 25, 2023	9.13	9.94	9.08	9.93
5456	NASDAQ	WW	Mon, Jul 24, 2023	8.26	9.28	8.26	9.00
5455	NASDAQ	WW	Fri, Jul 21, 2023	7.87	8.45	7.80	8.24
5454	NASDAQ	WW	Thu, Jul 20, 2023	7.86	8.04	7.74	7.76
5453	NASDAQ	WW	Wed, Jul 19, 2023	8.23	8.55	7.78	7.98
5452	NASDAQ	WW	Tue, Jul 18, 2023	8.27	8.64	8.07	8.12
5451	NASDAQ	WW	Mon, Jul 17, 2023	8.02	8.39	7.90	8.26
5450	NASDAQ	WW	Fri, Jul 14, 2023	8.24	8.26	7.71	8.05
5449	NASDAQ	WW	Thu, Jul 13, 2023	8.10	8.62	7.89	8.35
5448	NASDAQ	WW	Wed, Jul 12, 2023	8.96	8.96	8.00	8.08
5447	NASDAQ	WW	Tue, Jul 11, 2023	8.56	8.83	8.26	8.66
5446	NASDAQ	WW	Mon, Jul 10, 2023	8.26	8.94	8.25	8.53
5445	NASDAQ	WW	Fri, Jul 7, 2023	7.73	8.59	7.69	8.26
5444	NASDAQ	WW	Thu, Jul 6, 2023	7.65	8.00	7.48	7.68
5443	NASDAQ	WW	Wed, Jul 5, 2023	6.96	8.00	6.92	7.72
5442	NASDAQ	WW	Mon, Jul 3, 2023	6.71	7.06	6.52	7.01
5441	NASDAQ	WW	Fri, Jun 30, 2023	6.65	6.95	6.58	6.72
5440	NASDAQ	WW	Thu, Jun 29, 2023	6.53	6.58	6.46	6.52
5439	NASDAQ	WW	Wed, Jun 28, 2023	6.48	6.62	6.47	6.52
5438	NASDAQ	WW	Tue, Jun 27, 2023	6.34	6.55	6.22	6.52
5437	NASDAQ	WW	Mon, Jun 26, 2023	6.17	6.37	6.17	6.26
5436	NASDAQ	WW	Fri, Jun 23, 2023	6.30	6.36	6.20	6.24
5435	NASDAQ	WW	Thu, Jun 22, 2023	6.36	6.58	6.29	6.37
5434	NASDAQ	WW	Wed, Jun 21, 2023	6.74	6.74	6.19	6.39
5433	NASDAQ	WW	Tue, Jun 20, 2023	6.63	6.76	6.50	6.74
5432	NASDAQ	WW	Fri, Jun 16, 2023	7.03	7.03	6.60	6.70
5431	NASDAQ	WW	Thu, Jun 15, 2023	6.90	7.03	6.71	6.92
5430	NASDAQ	WW	Wed, Jun 14, 2023	6.97	7.08	6.79	6.99
5429	NASDAQ	WW	Tue, Jun 13, 2023	6.72	7.14	6.71	6.98
5428	NASDAQ	WW	Mon, Jun 12, 2023	6.83	6.99	6.57	6.66
5427	NASDAQ	WW	Fri, Jun 9, 2023	7.27	7.35	6.76	6.80
5426	NASDAQ	WW	Thu, Jun 8, 2023	7.15	7.37	6.98	7.27
5425	NASDAQ	WW	Wed, Jun 7, 2023	7.33	7.48	7.00	7.11
5424	NASDAQ	WW	Tue, Jun 6, 2023	7.00	7.63	6.98	7.25
5423	NASDAQ	WW	Mon, Jun 5, 2023	7.14	7.26	6.80	7.05
5422	NASDAQ	WW	Fri, Jun 2, 2023	6.68	7.20	6.51	7.19
5421	NASDAQ	WW	Thu, Jun 1, 2023	6.65	6.79	6.47	6.59
5420	NASDAQ	WW	Wed, May 31, 2023	6.71	6.71	6.38	6.56
5419	NASDAQ	WW	Tue, May 30, 2023	7.18	7.41	6.65	6.69
5418	NASDAQ	WW	Fri, May 26, 2023	7.16	7.35	7.05	7.08
5417	NASDAQ	WW	Thu, May 25, 2023	7.11	7.39	7.04	7.16
5416	NASDAQ	WW	Wed, May 24, 2023	7.27	7.34	7.10	7.14
5415	NASDAQ	WW	Tue, May 23, 2023	7.64	8.00	7.27	7.39
5414	NASDAQ	WW	Mon, May 22, 2023	7.66	7.82	7.50	7.65
5413	NASDAQ	WW	Fri, May 19, 2023	8.10	8.10	7.47	7.70
5412	NASDAQ	WW	Thu, May 18, 2023	7.90	8.09	7.73	8.04
5411	NASDAQ	WW	Wed, May 17, 2023	7.25	8.09	7.14	7.90
5410	NASDAQ	WW	Tue, May 16, 2023	7.40	7.48	7.00	7.15
5409	NASDAQ	WW	Mon, May 15, 2023	6.85	7.48	6.68	7.40
5408	NASDAQ	WW	Fri, May 12, 2023	6.89	6.93	6.50	6.84
5407	NASDAQ	WW	Thu, May 11, 2023	7.13	7.23	6.66	6.73
5406	NASDAQ	WW	Wed, May 10, 2023	8.44	8.69	8.14	8.30
5405	NASDAQ	WW	Tue, May 9, 2023	8.50	8.76	7.69	8.26
5404	NASDAQ	WW	Mon, May 8, 2023	9.51	10.02	8.41	8.50
5403	NASDAQ	WW	Fri, May 5, 2023	8.26	9.49	7.91	9.29
5402	NASDAQ	WW	Thu, May 4, 2023	7.28	7.73	7.01	7.58
5401	NASDAQ	WW	Wed, May 3, 2023	8.27	8.45	7.32	7.38
5400	NASDAQ	WW	Tue, May 2, 2023	8.70	8.83	7.72	8.10
5399	NASDAQ	WW	Mon, May 1, 2023	8.40	8.83	8.13	8.77
5398	NASDAQ	WW	Fri, Apr 28, 2023	8.09	8.42	8.00	8.35
5397	NASDAQ	WW	Thu, Apr 27, 2023	7.61	8.20	7.58	8.04
5396	NASDAQ	WW	Wed, Apr 26, 2023	7.25	7.91	7.21	7.53
5395	NASDAQ	WW	Tue, Apr 25, 2023	7.51	7.58	6.87	7.18
5394	NASDAQ	WW	Mon, Apr 24, 2023	8.43	8.50	7.53	7.54
5393	NASDAQ	WW	Fri, Apr 21, 2023	8.65	8.85	8.21	8.47
5392	NASDAQ	WW	Thu, Apr 20, 2023	8.84	9.50	8.56	8.59
5391	NASDAQ	WW	Wed, Apr 19, 2023	8.29	9.15	8.05	8.85
5390	NASDAQ	WW	Tue, Apr 18, 2023	7.96	8.51	7.81	8.32
5389	NASDAQ	WW	Mon, Apr 17, 2023	7.70	8.27	7.22	7.95
5388	NASDAQ	WW	Fri, Apr 14, 2023	7.40	7.92	7.23	7.56
5387	NASDAQ	WW	Thu, Apr 13, 2023	6.63	7.96	6.62	7.35
5386	NASDAQ	WW	Wed, Apr 12, 2023	6.37	6.62	6.07	6.49
5385	NASDAQ	WW	Tue, Apr 11, 2023	5.84	6.89	5.51	6.55
5384	NASDAQ	WW	Mon, Apr 10, 2023	4.15	4.18	4.09	4.12
5383	NASDAQ	WW	Thu, Apr 6, 2023	4.17	4.25	4.04	4.17
5382	NASDAQ	WW	Wed, Apr 5, 2023	4.49	4.49	4.14	4.19
5381	NASDAQ	WW	Tue, Apr 4, 2023	4.36	4.49	4.24	4.48
5380	NASDAQ	WW	Mon, Apr 3, 2023	4.10	4.41	4.02	4.37
5379	NASDAQ	WW	Fri, Mar 31, 2023	3.95	4.13	3.80	4.12
5378	NASDAQ	WW	Thu, Mar 30, 2023	4.00	4.00	3.87	3.92
5377	NASDAQ	WW	Wed, Mar 29, 2023	4.16	4.16	3.80	3.89
5376	NASDAQ	WW	Tue, Mar 28, 2023	4.22	4.28	4.05	4.06
5375	NASDAQ	WW	Mon, Mar 27, 2023	4.00	4.32	3.96	4.25
5374	NASDAQ	WW	Fri, Mar 24, 2023	4.20	4.23	3.83	3.98
5373	NASDAQ	WW	Thu, Mar 23, 2023	4.30	4.48	4.20	4.25
5372	NASDAQ	WW	Wed, Mar 22, 2023	4.43	4.49	4.22	4.22
5371	NASDAQ	WW	Tue, Mar 21, 2023	4.36	4.55	4.34	4.43
5370	NASDAQ	WW	Mon, Mar 20, 2023	4.35	4.46	4.22	4.24
5369	NASDAQ	WW	Fri, Mar 17, 2023	4.26	4.44	4.17	4.32
5368	NASDAQ	WW	Thu, Mar 16, 2023	4.37	4.45	4.17	4.34
5367	NASDAQ	WW	Wed, Mar 15, 2023	4.25	4.44	4.11	4.40
5366	NASDAQ	WW	Tue, Mar 14, 2023	4.51	4.55	4.30	4.40
5365	NASDAQ	WW	Mon, Mar 13, 2023	4.12	4.34	4.00	4.30
5364	NASDAQ	WW	Fri, Mar 10, 2023	4.89	4.89	4.18	4.29
5363	NASDAQ	WW	Thu, Mar 9, 2023	5.48	5.55	4.85	4.94
5362	NASDAQ	WW	Wed, Mar 8, 2023	5.96	6.20	5.20	5.46
5361	NASDAQ	WW	Tue, Mar 7, 2023	4.82	7.07	4.78	6.93
5360	NASDAQ	WW	Mon, Mar 6, 2023	4.10	4.24	3.75	3.87
5359	NASDAQ	WW	Fri, Mar 3, 2023	3.90	4.30	3.88	4.25
5358	NASDAQ	WW	Thu, Mar 2, 2023	3.57	4.03	3.46	3.87
5357	NASDAQ	WW	Wed, Mar 1, 2023	3.67	3.68	3.56	3.64
5356	NASDAQ	WW	Tue, Feb 28, 2023	3.73	3.74	3.64	3.66
5355	NASDAQ	WW	Mon, Feb 27, 2023	3.84	3.93	3.69	3.73
5354	NASDAQ	WW	Fri, Feb 24, 2023	3.83	3.90	3.74	3.77
5353	NASDAQ	WW	Thu, Feb 23, 2023	4.05	4.07	3.83	3.97
5352	NASDAQ	WW	Wed, Feb 22, 2023	3.92	4.19	3.91	4.02
5351	NASDAQ	WW	Tue, Feb 21, 2023	4.10	4.15	3.90	3.94
5350	NASDAQ	WW	Fri, Feb 17, 2023	4.33	4.35	4.08	4.25
5349	NASDAQ	WW	Thu, Feb 16, 2023	4.45	4.50	4.31	4.33
5348	NASDAQ	WW	Wed, Feb 15, 2023	4.29	4.51	4.27	4.51
5347	NASDAQ	WW	Tue, Feb 14, 2023	4.42	4.44	4.25	4.36
5346	NASDAQ	WW	Mon, Feb 13, 2023	4.39	4.51	4.27	4.46
5345	NASDAQ	WW	Fri, Feb 10, 2023	4.33	4.48	4.16	4.39
5344	NASDAQ	WW	Thu, Feb 9, 2023	4.62	4.63	4.33	4.38
5343	NASDAQ	WW	Wed, Feb 8, 2023	4.62	4.63	4.41	4.50
5342	NASDAQ	WW	Tue, Feb 7, 2023	4.60	4.67	4.44	4.63
5341	NASDAQ	WW	Mon, Feb 6, 2023	4.69	4.78	4.53	4.66
5340	NASDAQ	WW	Fri, Feb 3, 2023	5.04	5.10	4.63	4.75
5339	NASDAQ	WW	Thu, Feb 2, 2023	4.98	5.45	4.89	5.22
5338	NASDAQ	WW	Wed, Feb 1, 2023	4.94	4.98	4.64	4.89
5337	NASDAQ	WW	Tue, Jan 31, 2023	4.63	5.02	4.60	4.97
5336	NASDAQ	WW	Mon, Jan 30, 2023	4.82	4.89	4.56	4.60
5335	NASDAQ	WW	Fri, Jan 27, 2023	4.40	4.97	4.38	4.93
5334	NASDAQ	WW	Thu, Jan 26, 2023	4.26	4.46	4.14	4.46
5333	NASDAQ	WW	Wed, Jan 25, 2023	3.92	4.34	3.82	4.23
5332	NASDAQ	WW	Tue, Jan 24, 2023	4.20	4.20	4.02	4.03
5331	NASDAQ	WW	Mon, Jan 23, 2023	4.28	4.42	4.17	4.22
5330	NASDAQ	WW	Fri, Jan 20, 2023	4.12	4.30	4.03	4.24
5329	NASDAQ	WW	Thu, Jan 19, 2023	4.12	4.22	4.06	4.08
5328	NASDAQ	WW	Wed, Jan 18, 2023	4.60	4.63	4.17	4.18
5327	NASDAQ	WW	Tue, Jan 17, 2023	4.40	4.60	4.38	4.57
5326	NASDAQ	WW	Fri, Jan 13, 2023	4.28	4.51	4.28	4.43
5325	NASDAQ	WW	Thu, Jan 12, 2023	4.67	4.74	4.16	4.37
5324	NASDAQ	WW	Wed, Jan 11, 2023	4.67	4.88	4.55	4.64
5323	NASDAQ	WW	Tue, Jan 10, 2023	4.62	4.68	4.51	4.62
5322	NASDAQ	WW	Mon, Jan 9, 2023	4.55	4.90	4.49	4.64
5321	NASDAQ	WW	Fri, Jan 6, 2023	4.30	4.53	4.22	4.46
5320	NASDAQ	WW	Thu, Jan 5, 2023	4.27	4.37	4.12	4.29
5319	NASDAQ	WW	Wed, Jan 4, 2023	4.02	4.41	3.94	4.35
5318	NASDAQ	WW	Tue, Jan 3, 2023	3.92	4.08	3.75	3.92
5317	NASDAQ	WW	Fri, Dec 30, 2022	3.77	3.88	3.71	3.86
5316	NASDAQ	WW	Thu, Dec 29, 2022	3.41	3.85	3.28	3.85
5315	NASDAQ	WW	Wed, Dec 28, 2022	3.60	3.73	3.37	3.38
5314	NASDAQ	WW	Tue, Dec 27, 2022	3.77	3.85	3.63	3.65
5313	NASDAQ	WW	Fri, Dec 23, 2022	3.67	3.78	3.59	3.77
5312	NASDAQ	WW	Thu, Dec 22, 2022	3.68	3.70	3.48	3.67
5311	NASDAQ	WW	Wed, Dec 21, 2022	3.77	3.90	3.70	3.73
5310	NASDAQ	WW	Tue, Dec 20, 2022	3.68	3.82	3.61	3.72
5309	NASDAQ	WW	Mon, Dec 19, 2022	3.78	3.82	3.63	3.68
5308	NASDAQ	WW	Fri, Dec 16, 2022	3.61	3.85	3.52	3.83
5307	NASDAQ	WW	Thu, Dec 15, 2022	3.75	3.77	3.63	3.67
5306	NASDAQ	WW	Wed, Dec 14, 2022	3.82	3.99	3.74	3.81
5305	NASDAQ	WW	Tue, Dec 13, 2022	4.04	4.18	3.77	3.84
5304	NASDAQ	WW	Mon, Dec 12, 2022	3.86	3.92	3.72	3.85
5303	NASDAQ	WW	Fri, Dec 9, 2022	4.10	4.12	3.84	3.86
5302	NASDAQ	WW	Thu, Dec 8, 2022	4.06	4.35	4.01	4.08
5301	NASDAQ	WW	Wed, Dec 7, 2022	4.02	4.34	3.93	4.03
5300	NASDAQ	WW	Tue, Dec 6, 2022	4.00	4.06	3.83	3.95
5299	NASDAQ	WW	Mon, Dec 5, 2022	3.90	4.04	3.76	3.97
5298	NASDAQ	WW	Fri, Dec 2, 2022	3.77	3.98	3.63	3.94
5297	NASDAQ	WW	Thu, Dec 1, 2022	4.07	4.15	3.77	3.80
5296	NASDAQ	WW	Wed, Nov 30, 2022	3.88	4.13	3.77	4.13
5295	NASDAQ	WW	Tue, Nov 29, 2022	3.92	4.02	3.83	3.89
5294	NASDAQ	WW	Mon, Nov 28, 2022	4.07	4.20	3.80	3.86
5293	NASDAQ	WW	Fri, Nov 25, 2022	4.19	4.25	4.10	4.15
5292	NASDAQ	WW	Wed, Nov 23, 2022	4.19	4.27	4.07	4.25
5291	NASDAQ	WW	Tue, Nov 22, 2022	3.86	4.33	3.80	4.23
5290	NASDAQ	WW	Mon, Nov 21, 2022	3.90	3.90	3.61	3.63
5289	NASDAQ	WW	Fri, Nov 18, 2022	4.29	4.29	3.82	3.86
5288	NASDAQ	WW	Thu, Nov 17, 2022	4.08	4.32	3.97	4.15
5287	NASDAQ	WW	Wed, Nov 16, 2022	4.37	4.78	4.22	4.25
5286	NASDAQ	WW	Tue, Nov 15, 2022	4.08	4.21	3.94	4.05
5285	NASDAQ	WW	Mon, Nov 14, 2022	4.36	4.43	3.93	3.93
5284	NASDAQ	WW	Fri, Nov 11, 2022	4.30	4.59	4.29	4.39
5283	NASDAQ	WW	Thu, Nov 10, 2022	3.90	4.36	3.90	4.28
5282	NASDAQ	WW	Wed, Nov 9, 2022	4.19	4.20	3.56	3.62
5281	NASDAQ	WW	Tue, Nov 8, 2022	4.44	4.47	4.18	4.24
5280	NASDAQ	WW	Mon, Nov 7, 2022	4.46	4.86	4.37	4.44
5279	NASDAQ	WW	Fri, Nov 4, 2022	4.31	4.43	3.83	4.43
5278	NASDAQ	WW	Thu, Nov 3, 2022	4.51	4.51	4.24	4.34
5277	NASDAQ	WW	Wed, Nov 2, 2022	4.65	4.80	4.50	4.55
5276	NASDAQ	WW	Tue, Nov 1, 2022	4.58	4.71	4.49	4.63
5275	NASDAQ	WW	Mon, Oct 31, 2022	4.38	4.59	4.34	4.52
5274	NASDAQ	WW	Fri, Oct 28, 2022	4.29	4.38	4.17	4.36
5273	NASDAQ	WW	Thu, Oct 27, 2022	4.39	4.49	4.23	4.25
5272	NASDAQ	WW	Wed, Oct 26, 2022	4.24	4.60	4.24	4.35
5271	NASDAQ	WW	Tue, Oct 25, 2022	4.09	4.35	4.09	4.32
5270	NASDAQ	WW	Mon, Oct 24, 2022	4.13	4.16	3.94	4.14
5269	NASDAQ	WW	Fri, Oct 21, 2022	4.04	4.14	3.95	4.09
5268	NASDAQ	WW	Thu, Oct 20, 2022	4.11	4.27	3.99	4.02
5267	NASDAQ	WW	Wed, Oct 19, 2022	4.28	4.33	4.04	4.13
5266	NASDAQ	WW	Tue, Oct 18, 2022	4.33	4.46	4.25	4.37
5265	NASDAQ	WW	Mon, Oct 17, 2022	3.90	4.21	3.87	4.18
5264	NASDAQ	WW	Fri, Oct 14, 2022	3.99	4.08	3.72	3.80
5263	NASDAQ	WW	Thu, Oct 13, 2022	3.53	3.92	3.42	3.90
5262	NASDAQ	WW	Wed, Oct 12, 2022	3.63	3.75	3.57	3.71
5261	NASDAQ	WW	Tue, Oct 11, 2022	3.57	3.76	3.44	3.62
5260	NASDAQ	WW	Mon, Oct 10, 2022	3.64	3.70	3.54	3.57
5259	NASDAQ	WW	Fri, Oct 7, 2022	3.68	3.73	3.59	3.63
5258	NASDAQ	WW	Thu, Oct 6, 2022	3.99	4.11	3.73	3.73
5257	NASDAQ	WW	Wed, Oct 5, 2022	4.24	4.28	3.97	4.02
5256	NASDAQ	WW	Tue, Oct 4, 2022	4.24	4.45	4.24	4.40
5255	NASDAQ	WW	Mon, Oct 3, 2022	3.97	4.18	3.90	4.11
5254	NASDAQ	WW	Fri, Sep 30, 2022	3.92	4.14	3.82	3.93
5253	NASDAQ	WW	Thu, Sep 29, 2022	4.25	4.25	3.91	3.98
5252	NASDAQ	WW	Wed, Sep 28, 2022	4.10	4.41	4.08	4.34
5251	NASDAQ	WW	Tue, Sep 27, 2022	4.21	4.34	4.02	4.05
5250	NASDAQ	WW	Mon, Sep 26, 2022	4.37	4.54	4.10	4.10
5249	NASDAQ	WW	Fri, Sep 23, 2022	4.34	4.51	4.28	4.40
5248	NASDAQ	WW	Thu, Sep 22, 2022	4.71	4.77	4.39	4.41
5247	NASDAQ	WW	Wed, Sep 21, 2022	4.96	5.03	4.73	4.74
5246	NASDAQ	WW	Tue, Sep 20, 2022	5.18	5.19	4.91	4.94
5245	NASDAQ	WW	Mon, Sep 19, 2022	5.12	5.30	5.06	5.21
5244	NASDAQ	WW	Fri, Sep 16, 2022	5.47	5.52	5.18	5.21
5243	NASDAQ	WW	Thu, Sep 15, 2022	5.43	5.85	5.43	5.66
5242	NASDAQ	WW	Wed, Sep 14, 2022	5.67	5.67	5.43	5.51
5241	NASDAQ	WW	Tue, Sep 13, 2022	5.62	5.74	5.43	5.66
5240	NASDAQ	WW	Mon, Sep 12, 2022	5.82	6.06	5.79	5.87
5239	NASDAQ	WW	Fri, Sep 9, 2022	5.35	5.81	5.31	5.76
5238	NASDAQ	WW	Thu, Sep 8, 2022	5.14	5.24	4.92	5.24
5237	NASDAQ	WW	Wed, Sep 7, 2022	5.13	5.15	4.89	5.15
5236	NASDAQ	WW	Tue, Sep 6, 2022	5.11	5.30	4.87	5.14
5235	NASDAQ	WW	Fri, Sep 2, 2022	5.40	5.40	5.05	5.13
5234	NASDAQ	WW	Thu, Sep 1, 2022	5.15	5.31	5.01	5.30
5233	NASDAQ	WW	Wed, Aug 31, 2022	5.55	5.66	5.22	5.22
5232	NASDAQ	WW	Tue, Aug 30, 2022	5.67	5.76	5.51	5.54
5231	NASDAQ	WW	Mon, Aug 29, 2022	5.75	5.88	5.66	5.66
5230	NASDAQ	WW	Fri, Aug 26, 2022	6.15	6.28	5.82	5.86
5229	NASDAQ	WW	Thu, Aug 25, 2022	5.94	6.18	5.89	6.15
5228	NASDAQ	WW	Wed, Aug 24, 2022	5.67	5.94	5.65	5.87
5227	NASDAQ	WW	Tue, Aug 23, 2022	5.89	5.99	5.69	5.70
5226	NASDAQ	WW	Mon, Aug 22, 2022	6.19	6.29	5.79	5.84
5225	NASDAQ	WW	Fri, Aug 19, 2022	6.59	6.72	6.29	6.34
5224	NASDAQ	WW	Thu, Aug 18, 2022	6.85	6.92	6.70	6.79
5223	NASDAQ	WW	Wed, Aug 17, 2022	7.09	7.13	6.72	6.87
5222	NASDAQ	WW	Tue, Aug 16, 2022	7.09	7.42	6.93	7.27
5221	NASDAQ	WW	Mon, Aug 15, 2022	7.00	7.10	6.82	7.08
5220	NASDAQ	WW	Fri, Aug 12, 2022	7.04	7.13	6.83	7.08
5219	NASDAQ	WW	Thu, Aug 11, 2022	6.67	7.11	6.66	6.93
5218	NASDAQ	WW	Wed, Aug 10, 2022	6.40	6.55	6.28	6.46
5217	NASDAQ	WW	Tue, Aug 9, 2022	7.08	7.08	6.13	6.21
5216	NASDAQ	WW	Mon, Aug 8, 2022	6.26	7.18	6.05	7.18
5215	NASDAQ	WW	Fri, Aug 5, 2022	6.67	6.89	6.00	6.18
5214	NASDAQ	WW	Thu, Aug 4, 2022	7.75	7.84	7.18	7.34
5213	NASDAQ	WW	Wed, Aug 3, 2022	7.26	7.88	7.26	7.85
5212	NASDAQ	WW	Tue, Aug 2, 2022	7.04	7.31	6.95	7.24
5211	NASDAQ	WW	Mon, Aug 1, 2022	6.56	7.28	6.38	7.08
5210	NASDAQ	WW	Fri, Jul 29, 2022	6.84	6.84	6.58	6.64
5209	NASDAQ	WW	Thu, Jul 28, 2022	6.68	6.89	6.45	6.82
5208	NASDAQ	WW	Wed, Jul 27, 2022	6.39	6.66	6.31	6.63
5207	NASDAQ	WW	Tue, Jul 26, 2022	6.52	6.64	6.25	6.26
5206	NASDAQ	WW	Mon, Jul 25, 2022	6.86	6.96	6.66	6.72
5205	NASDAQ	WW	Fri, Jul 22, 2022	7.04	7.08	6.64	6.81
5204	NASDAQ	WW	Thu, Jul 21, 2022	7.21	7.29	6.91	7.03
5203	NASDAQ	WW	Wed, Jul 20, 2022	6.91	7.36	6.84	7.32
5202	NASDAQ	WW	Tue, Jul 19, 2022	6.12	6.86	6.12	6.84
5201	NASDAQ	WW	Mon, Jul 18, 2022	6.01	6.33	5.98	6.01
5200	NASDAQ	WW	Fri, Jul 15, 2022	6.09	6.12	5.66	5.87
5199	NASDAQ	WW	Thu, Jul 14, 2022	6.51	6.55	6.01	6.02
5198	NASDAQ	WW	Wed, Jul 13, 2022	6.65	6.77	6.52	6.68
5197	NASDAQ	WW	Tue, Jul 12, 2022	6.82	7.03	6.78	6.84
5196	NASDAQ	WW	Mon, Jul 11, 2022	6.98	7.02	6.66	6.81
5195	NASDAQ	WW	Fri, Jul 8, 2022	7.16	7.16	6.88	6.99
5194	NASDAQ	WW	Thu, Jul 7, 2022	7.10	7.21	6.93	7.15
5193	NASDAQ	WW	Wed, Jul 6, 2022	7.07	7.13	6.83	7.00
5192	NASDAQ	WW	Tue, Jul 5, 2022	6.58	7.14	6.46	7.11
5191	NASDAQ	WW	Fri, Jul 1, 2022	6.34	6.76	6.31	6.73
5190	NASDAQ	WW	Thu, Jun 30, 2022	6.50	6.53	6.25	6.39
5189	NASDAQ	WW	Wed, Jun 29, 2022	7.18	7.19	6.52	6.57
5188	NASDAQ	WW	Tue, Jun 28, 2022	7.28	7.52	7.14	7.25
5187	NASDAQ	WW	Mon, Jun 27, 2022	7.36	7.36	6.92	7.19
5186	NASDAQ	WW	Fri, Jun 24, 2022	6.97	7.44	6.96	7.27
5185	NASDAQ	WW	Thu, Jun 23, 2022	6.73	6.92	6.67	6.91
5184	NASDAQ	WW	Wed, Jun 22, 2022	6.52	6.86	6.52	6.70
5183	NASDAQ	WW	Tue, Jun 21, 2022	6.80	7.00	6.70	6.75
5182	NASDAQ	WW	Fri, Jun 17, 2022	6.72	6.76	6.41	6.65
5181	NASDAQ	WW	Thu, Jun 16, 2022	6.91	6.97	6.60	6.67
5180	NASDAQ	WW	Wed, Jun 15, 2022	6.65	7.26	6.65	7.16
5179	NASDAQ	WW	Tue, Jun 14, 2022	6.53	6.66	6.38	6.65
5178	NASDAQ	WW	Mon, Jun 13, 2022	6.97	7.17	6.44	6.50
5177	NASDAQ	WW	Fri, Jun 10, 2022	7.48	7.49	7.22	7.26
5176	NASDAQ	WW	Thu, Jun 9, 2022	7.72	7.76	7.45	7.68
5175	NASDAQ	WW	Wed, Jun 8, 2022	7.80	7.94	7.67	7.73
5174	NASDAQ	WW	Tue, Jun 7, 2022	7.63	7.88	7.43	7.86
5173	NASDAQ	WW	Mon, Jun 6, 2022	7.57	7.82	7.55	7.77
5172	NASDAQ	WW	Fri, Jun 3, 2022	8.10	8.12	7.44	7.49
5171	NASDAQ	WW	Thu, Jun 2, 2022	7.43	8.27	7.34	8.25
5170	NASDAQ	WW	Wed, Jun 1, 2022	7.19	7.50	7.08	7.46
5169	NASDAQ	WW	Tue, May 31, 2022	7.10	7.15	6.90	7.09
5168	NASDAQ	WW	Fri, May 27, 2022	6.82	7.14	6.82	6.98
5167	NASDAQ	WW	Thu, May 26, 2022	6.49	6.96	6.44	6.79
5166	NASDAQ	WW	Wed, May 25, 2022	6.17	6.46	6.01	6.41
5165	NASDAQ	WW	Tue, May 24, 2022	6.50	6.50	6.04	6.17
5164	NASDAQ	WW	Mon, May 23, 2022	6.71	6.71	6.32	6.60
5163	NASDAQ	WW	Fri, May 20, 2022	6.85	6.91	6.31	6.59
5162	NASDAQ	WW	Thu, May 19, 2022	6.89	7.02	6.63	6.80
5161	NASDAQ	WW	Wed, May 18, 2022	7.50	7.54	6.83	6.96
5160	NASDAQ	WW	Tue, May 17, 2022	7.59	7.69	7.30	7.60
5159	NASDAQ	WW	Mon, May 16, 2022	8.20	8.20	7.38	7.40
5158	NASDAQ	WW	Fri, May 13, 2022	7.80	8.32	7.80	8.16
5157	NASDAQ	WW	Thu, May 12, 2022	7.59	7.87	7.38	7.68
5156	NASDAQ	WW	Wed, May 11, 2022	8.14	8.38	7.59	7.60
5155	NASDAQ	WW	Tue, May 10, 2022	9.17	9.31	8.01	8.10
5154	NASDAQ	WW	Mon, May 9, 2022	9.67	9.95	9.07	9.13
5153	NASDAQ	WW	Fri, May 6, 2022	9.01	10.04	8.87	9.83
5152	NASDAQ	WW	Thu, May 5, 2022	9.60	9.61	8.87	9.02
5151	NASDAQ	WW	Wed, May 4, 2022	10.23	10.24	9.29	9.75
5150	NASDAQ	WW	Tue, May 3, 2022	9.76	10.10	9.72	10.03
5149	NASDAQ	WW	Mon, May 2, 2022	9.67	10.03	9.53	9.84
5148	NASDAQ	WW	Fri, Apr 29, 2022	9.97	10.34	9.71	9.79
5147	NASDAQ	WW	Thu, Apr 28, 2022	10.21	10.36	9.77	10.11
5146	NASDAQ	WW	Wed, Apr 27, 2022	9.87	10.23	9.79	10.12
5145	NASDAQ	WW	Tue, Apr 26, 2022	10.28	10.44	9.79	9.87
5144	NASDAQ	WW	Mon, Apr 25, 2022	10.02	10.41	9.45	10.39
5143	NASDAQ	WW	Fri, Apr 22, 2022	10.18	10.29	9.98	10.19
5142	NASDAQ	WW	Thu, Apr 21, 2022	10.66	10.72	10.25	10.31
5141	NASDAQ	WW	Wed, Apr 20, 2022	10.59	10.70	10.43	10.45
5140	NASDAQ	WW	Tue, Apr 19, 2022	10.28	10.82	10.26	10.59
5139	NASDAQ	WW	Mon, Apr 18, 2022	10.60	10.75	10.18	10.36
5138	NASDAQ	WW	Thu, Apr 14, 2022	10.86	11.03	10.51	10.63
5137	NASDAQ	WW	Wed, Apr 13, 2022	10.53	10.95	10.45	10.86
5136	NASDAQ	WW	Tue, Apr 12, 2022	10.13	10.48	10.05	10.08
5135	NASDAQ	WW	Mon, Apr 11, 2022	10.02	10.49	9.96	10.05
5134	NASDAQ	WW	Fri, Apr 8, 2022	10.23	10.31	10.05	10.07
5133	NASDAQ	WW	Thu, Apr 7, 2022	10.59	10.63	10.03	10.27
5132	NASDAQ	WW	Wed, Apr 6, 2022	10.54	10.64	9.88	10.52
5131	NASDAQ	WW	Tue, Apr 5, 2022	10.88	10.98	10.47	10.63
5130	NASDAQ	WW	Mon, Apr 4, 2022	10.60	10.91	10.53	10.90
5129	NASDAQ	WW	Fri, Apr 1, 2022	10.35	10.66	10.29	10.59
5128	NASDAQ	WW	Thu, Mar 31, 2022	10.41	10.64	10.18	10.23
5127	NASDAQ	WW	Wed, Mar 30, 2022	10.63	10.78	10.35	10.38
5126	NASDAQ	WW	Tue, Mar 29, 2022	10.51	10.98	10.47	10.69
5125	NASDAQ	WW	Mon, Mar 28, 2022	10.21	10.44	10.10	10.25
5124	NASDAQ	WW	Fri, Mar 25, 2022	10.23	10.42	10.13	10.25
5123	NASDAQ	WW	Thu, Mar 24, 2022	10.24	10.31	9.91	10.20
5122	NASDAQ	WW	Wed, Mar 23, 2022	10.35	10.49	10.11	10.23
5121	NASDAQ	WW	Tue, Mar 22, 2022	10.23	10.55	10.23	10.37
5120	NASDAQ	WW	Mon, Mar 21, 2022	10.37	10.56	10.18	10.24
5119	NASDAQ	WW	Fri, Mar 18, 2022	10.17	10.49	9.98	10.35
5118	NASDAQ	WW	Thu, Mar 17, 2022	9.77	10.38	9.77	10.31
5117	NASDAQ	WW	Wed, Mar 16, 2022	9.93	10.19	9.63	10.17
5116	NASDAQ	WW	Tue, Mar 15, 2022	9.54	9.89	9.51	9.71
5115	NASDAQ	WW	Mon, Mar 14, 2022	9.80	9.99	9.35	9.49
5114	NASDAQ	WW	Fri, Mar 11, 2022	10.30	10.41	9.80	9.81
5113	NASDAQ	WW	Thu, Mar 10, 2022	10.15	10.61	9.99	10.31
5112	NASDAQ	WW	Wed, Mar 9, 2022	10.33	10.61	9.91	9.96
5111	NASDAQ	WW	Tue, Mar 8, 2022	9.24	10.63	9.10	10.19
5110	NASDAQ	WW	Mon, Mar 7, 2022	9.07	9.39	8.83	9.15
5109	NASDAQ	WW	Fri, Mar 4, 2022	9.87	9.94	9.04	9.08
5108	NASDAQ	WW	Thu, Mar 3, 2022	10.31	10.39	9.86	9.93
5107	NASDAQ	WW	Wed, Mar 2, 2022	9.87	10.83	9.85	10.32
5106	NASDAQ	WW	Tue, Mar 1, 2022	10.14	10.23	9.38	9.61
5105	NASDAQ	WW	Mon, Feb 28, 2022	10.51	10.62	10.08	10.19
5104	NASDAQ	WW	Fri, Feb 25, 2022	10.72	10.79	9.91	10.54
5103	NASDAQ	WW	Thu, Feb 24, 2022	10.06	10.62	9.95	10.61
5102	NASDAQ	WW	Wed, Feb 23, 2022	10.28	10.54	10.24	10.45
5101	NASDAQ	WW	Tue, Feb 22, 2022	10.53	10.53	10.08	10.18
5100	NASDAQ	WW	Fri, Feb 18, 2022	11.00	11.12	10.55	10.68
5099	NASDAQ	WW	Thu, Feb 17, 2022	11.00	11.09	10.72	10.98
5098	NASDAQ	WW	Wed, Feb 16, 2022	11.62	11.62	10.95	11.09
5097	NASDAQ	WW	Tue, Feb 15, 2022	11.51	11.85	11.42	11.64
5096	NASDAQ	WW	Mon, Feb 14, 2022	11.36	11.61	11.23	11.31
5095	NASDAQ	WW	Fri, Feb 11, 2022	11.71	11.87	11.36	11.50
5094	NASDAQ	WW	Thu, Feb 10, 2022	11.84	12.33	11.70	11.70
5093	NASDAQ	WW	Wed, Feb 9, 2022	12.24	12.44	11.91	11.97
5092	NASDAQ	WW	Tue, Feb 8, 2022	11.55	11.99	11.39	11.99
5091	NASDAQ	WW	Mon, Feb 7, 2022	12.08	12.40	11.32	11.57
5090	NASDAQ	WW	Fri, Feb 4, 2022	11.93	12.36	11.87	12.28
5089	NASDAQ	WW	Thu, Feb 3, 2022	12.40	12.54	11.94	12.00
5088	NASDAQ	WW	Wed, Feb 2, 2022	12.89	13.01	12.46	12.59
5087	NASDAQ	WW	Tue, Feb 1, 2022	12.70	13.12	12.50	12.91
5086	NASDAQ	WW	Mon, Jan 31, 2022	12.40	12.72	12.31	12.60
5085	NASDAQ	WW	Fri, Jan 28, 2022	12.07	12.40	11.85	12.40
5084	NASDAQ	WW	Thu, Jan 27, 2022	12.37	12.43	11.90	12.04
5083	NASDAQ	WW	Wed, Jan 26, 2022	13.32	13.39	12.18	12.25
5082	NASDAQ	WW	Tue, Jan 25, 2022	12.92	13.11	12.53	12.98
5081	NASDAQ	WW	Mon, Jan 24, 2022	11.99	13.16	11.70	13.12
5080	NASDAQ	WW	Fri, Jan 21, 2022	13.00	13.00	11.91	12.36
5079	NASDAQ	WW	Thu, Jan 20, 2022	12.90	13.74	12.75	13.04
5078	NASDAQ	WW	Wed, Jan 19, 2022	13.22	13.59	13.11	13.34
5077	NASDAQ	WW	Tue, Jan 18, 2022	13.99	14.09	13.20	13.22
5076	NASDAQ	WW	Fri, Jan 14, 2022	14.50	14.57	13.80	14.07
5075	NASDAQ	WW	Thu, Jan 13, 2022	14.89	15.19	14.56	14.64
5074	NASDAQ	WW	Wed, Jan 12, 2022	14.83	15.48	14.52	14.74
5073	NASDAQ	WW	Tue, Jan 11, 2022	14.08	14.87	14.08	14.73
5072	NASDAQ	WW	Mon, Jan 10, 2022	15.19	15.25	14.30	14.67
5071	NASDAQ	WW	Fri, Jan 7, 2022	15.68	15.99	15.19	15.20
5070	NASDAQ	WW	Thu, Jan 6, 2022	15.23	15.91	14.84	15.73
5069	NASDAQ	WW	Wed, Jan 5, 2022	16.87	16.87	15.33	15.38
5068	NASDAQ	WW	Tue, Jan 4, 2022	16.85	17.25	16.53	16.84
5067	NASDAQ	WW	Mon, Jan 3, 2022	16.26	17.48	16.25	16.79
5066	NASDAQ	WW	Fri, Dec 31, 2021	16.67	16.83	15.98	16.13
5065	NASDAQ	WW	Thu, Dec 30, 2021	15.00	17.00	15.00	16.72
5064	NASDAQ	WW	Wed, Dec 29, 2021	15.57	15.66	14.75	15.04
5063	NASDAQ	WW	Tue, Dec 28, 2021	15.84	16.44	15.61	15.67
5062	NASDAQ	WW	Mon, Dec 27, 2021	16.24	16.34	15.79	15.93
5061	NASDAQ	WW	Thu, Dec 23, 2021	16.47	16.54	15.85	16.15
5060	NASDAQ	WW	Wed, Dec 22, 2021	16.33	16.57	16.12	16.30
5059	NASDAQ	WW	Tue, Dec 21, 2021	15.95	16.72	15.90	16.21
5058	NASDAQ	WW	Mon, Dec 20, 2021	16.56	16.86	15.75	15.78
5057	NASDAQ	WW	Fri, Dec 17, 2021	16.35	17.04	15.99	16.93
5056	NASDAQ	WW	Thu, Dec 16, 2021	16.35	16.71	16.33	16.36
5055	NASDAQ	WW	Wed, Dec 15, 2021	16.07	16.35	15.67	16.19
5054	NASDAQ	WW	Tue, Dec 14, 2021	16.32	16.62	16.19	16.22
5053	NASDAQ	WW	Mon, Dec 13, 2021	16.42	16.96	16.41	16.50
5052	NASDAQ	WW	Fri, Dec 10, 2021	17.22	17.48	16.54	16.61
5051	NASDAQ	WW	Thu, Dec 9, 2021	18.48	18.64	17.26	17.27
5050	NASDAQ	WW	Wed, Dec 8, 2021	18.55	18.88	18.28	18.72
5049	NASDAQ	WW	Tue, Dec 7, 2021	18.47	19.07	18.45	18.50
5048	NASDAQ	WW	Mon, Dec 6, 2021	18.09	18.53	17.96	18.22
5047	NASDAQ	WW	Fri, Dec 3, 2021	17.35	18.14	17.25	17.99
5046	NASDAQ	WW	Thu, Dec 2, 2021	16.61	17.40	16.38	17.33
5045	NASDAQ	WW	Wed, Dec 1, 2021	17.17	17.65	16.39	16.41
5044	NASDAQ	WW	Tue, Nov 30, 2021	16.19	16.85	15.82	16.82
5043	NASDAQ	WW	Mon, Nov 29, 2021	17.59	17.67	16.37	16.43
5042	NASDAQ	WW	Fri, Nov 26, 2021	17.16	17.41	16.67	17.36
5041	NASDAQ	WW	Wed, Nov 24, 2021	18.08	18.26	17.41	17.98
5040	NASDAQ	WW	Tue, Nov 23, 2021	18.42	18.47	17.90	18.16
5039	NASDAQ	WW	Mon, Nov 22, 2021	18.96	19.34	18.32	18.40
5038	NASDAQ	WW	Fri, Nov 19, 2021	18.30	19.41	18.20	18.87
5037	NASDAQ	WW	Thu, Nov 18, 2021	20.74	20.79	17.86	18.39
5036	NASDAQ	WW	Wed, Nov 17, 2021	21.26	21.39	20.64	20.93
5035	NASDAQ	WW	Tue, Nov 16, 2021	21.67	21.97	21.35	21.43
5034	NASDAQ	WW	Mon, Nov 15, 2021	20.90	21.50	20.59	21.48
5033	NASDAQ	WW	Fri, Nov 12, 2021	20.82	20.97	20.56	20.76
5032	NASDAQ	WW	Thu, Nov 11, 2021	20.48	20.86	20.25	20.65
5031	NASDAQ	WW	Wed, Nov 10, 2021	20.54	20.95	20.21	20.57
5030	NASDAQ	WW	Tue, Nov 9, 2021	20.18	20.85	19.93	20.64
5029	NASDAQ	WW	Mon, Nov 8, 2021	19.37	20.97	19.22	20.33
5028	NASDAQ	WW	Fri, Nov 5, 2021	17.73	20.14	17.62	19.20
5027	NASDAQ	WW	Thu, Nov 4, 2021	18.69	18.95	17.91	18.08
5026	NASDAQ	WW	Wed, Nov 3, 2021	17.76	18.77	17.67	18.56
5025	NASDAQ	WW	Tue, Nov 2, 2021	18.00	18.13	17.52	17.92
5024	NASDAQ	WW	Mon, Nov 1, 2021	17.40	18.25	17.34	18.09
5023	NASDAQ	WW	Fri, Oct 29, 2021	17.45	17.75	17.23	17.36
5022	NASDAQ	WW	Thu, Oct 28, 2021	17.26	17.64	17.00	17.52
5021	NASDAQ	WW	Wed, Oct 27, 2021	17.52	17.66	17.21	17.29
5020	NASDAQ	WW	Tue, Oct 26, 2021	18.19	18.29	17.55	17.57
5019	NASDAQ	WW	Mon, Oct 25, 2021	17.97	18.24	17.42	18.12
5018	NASDAQ	WW	Fri, Oct 22, 2021	18.22	18.38	17.97	18.00
5017	NASDAQ	WW	Thu, Oct 21, 2021	17.85	18.75	17.85	18.30
5016	NASDAQ	WW	Wed, Oct 20, 2021	18.20	18.48	17.87	17.91
5015	NASDAQ	WW	Tue, Oct 19, 2021	18.54	18.61	18.22	18.23
5014	NASDAQ	WW	Mon, Oct 18, 2021	18.37	18.60	18.16	18.42
5013	NASDAQ	WW	Fri, Oct 15, 2021	19.11	19.33	18.31	18.37
5012	NASDAQ	WW	Thu, Oct 14, 2021	19.02	19.23	18.77	18.81
5011	NASDAQ	WW	Wed, Oct 13, 2021	18.38	18.88	18.21	18.82
5010	NASDAQ	WW	Tue, Oct 12, 2021	18.17	18.65	18.10	18.27
5009	NASDAQ	WW	Mon, Oct 11, 2021	17.87	18.47	17.71	18.20
5008	NASDAQ	WW	Fri, Oct 8, 2021	18.01	18.44	17.74	17.81
5007	NASDAQ	WW	Thu, Oct 7, 2021	18.04	18.36	17.85	18.03
5006	NASDAQ	WW	Wed, Oct 6, 2021	18.17	18.23	17.71	17.96
5005	NASDAQ	WW	Tue, Oct 5, 2021	18.57	18.93	18.31	18.36
5004	NASDAQ	WW	Mon, Oct 4, 2021	18.65	18.84	18.15	18.55
5003	NASDAQ	WW	Fri, Oct 1, 2021	18.44	19.03	18.33	18.63
5002	NASDAQ	WW	Thu, Sep 30, 2021	18.95	19.03	17.96	18.25
5001	NASDAQ	WW	Wed, Sep 29, 2021	19.05	19.41	18.66	18.96
5000	NASDAQ	WW	Tue, Sep 28, 2021	18.83	21.22	18.65	19.09
4999	NASDAQ	WW	Mon, Sep 27, 2021	19.23	19.45	18.75	18.95
4998	NASDAQ	WW	Fri, Sep 24, 2021	18.80	19.33	18.65	19.24
4997	NASDAQ	WW	Thu, Sep 23, 2021	19.25	19.57	19.09	19.15
4996	NASDAQ	WW	Wed, Sep 22, 2021	20.45	20.50	19.17	19.25
4995	NASDAQ	WW	Tue, Sep 21, 2021	20.50	20.74	20.18	20.25
4994	NASDAQ	WW	Mon, Sep 20, 2021	20.74	21.06	20.22	20.51
4993	NASDAQ	WW	Fri, Sep 17, 2021	20.96	21.43	20.63	21.23
4992	NASDAQ	WW	Thu, Sep 16, 2021	20.92	21.41	20.81	21.00
4991	NASDAQ	WW	Wed, Sep 15, 2021	20.86	21.16	20.52	20.84
4990	NASDAQ	WW	Tue, Sep 14, 2021	21.98	22.05	20.71	20.91
4989	NASDAQ	WW	Mon, Sep 13, 2021	21.71	21.95	21.37	21.91
4988	NASDAQ	WW	Fri, Sep 10, 2021	22.02	22.59	21.58	21.59
4987	NASDAQ	WW	Thu, Sep 9, 2021	21.89	22.29	21.43	21.87
4986	NASDAQ	WW	Wed, Sep 8, 2021	22.15	22.49	21.61	22.05
4985	NASDAQ	WW	Tue, Sep 7, 2021	23.44	24.28	21.97	22.04
4984	NASDAQ	WW	Fri, Sep 3, 2021	22.34	22.76	22.01	22.71
4983	NASDAQ	WW	Thu, Sep 2, 2021	22.08	22.37	21.84	22.20
4982	NASDAQ	WW	Wed, Sep 1, 2021	21.90	22.45	21.68	22.04
4981	NASDAQ	WW	Tue, Aug 31, 2021	22.27	22.32	21.46	21.65
4980	NASDAQ	WW	Mon, Aug 30, 2021	22.84	22.90	22.18	22.35
4979	NASDAQ	WW	Fri, Aug 27, 2021	22.08	22.85	22.01	22.75
4978	NASDAQ	WW	Thu, Aug 26, 2021	22.80	22.92	22.09	22.20
4977	NASDAQ	WW	Wed, Aug 25, 2021	23.06	23.44	22.80	23.02
4976	NASDAQ	WW	Tue, Aug 24, 2021	22.26	23.39	22.11	23.20
4975	NASDAQ	WW	Mon, Aug 23, 2021	21.95	22.33	21.50	22.26
4974	NASDAQ	WW	Fri, Aug 20, 2021	21.47	22.25	21.32	21.78
4973	NASDAQ	WW	Thu, Aug 19, 2021	22.21	22.39	21.47	21.59
4972	NASDAQ	WW	Wed, Aug 18, 2021	22.46	22.88	22.20	22.42
4971	NASDAQ	WW	Tue, Aug 17, 2021	22.69	23.10	21.92	22.52
4970	NASDAQ	WW	Mon, Aug 16, 2021	22.44	23.69	22.41	23.02
4969	NASDAQ	WW	Fri, Aug 13, 2021	24.04	24.31	22.85	23.04
4968	NASDAQ	WW	Thu, Aug 12, 2021	24.38	24.85	23.52	23.93
4967	NASDAQ	WW	Wed, Aug 11, 2021	23.62	24.95	22.82	24.36
4966	NASDAQ	WW	Tue, Aug 10, 2021	31.50	32.80	30.90	32.29
4965	NASDAQ	WW	Mon, Aug 9, 2021	31.60	31.97	30.67	30.94
4964	NASDAQ	WW	Fri, Aug 6, 2021	31.76	31.76	30.89	31.31
4963	NASDAQ	WW	Thu, Aug 5, 2021	30.38	31.60	30.28	31.32
4962	NASDAQ	WW	Wed, Aug 4, 2021	30.85	31.23	30.15	30.35
4961	NASDAQ	WW	Tue, Aug 3, 2021	31.24	31.29	30.25	31.26
4960	NASDAQ	WW	Mon, Aug 2, 2021	30.97	31.59	30.68	30.92
4959	NASDAQ	WW	Fri, Jul 30, 2021	30.71	31.30	30.24	30.74
4958	NASDAQ	WW	Thu, Jul 29, 2021	31.06	31.36	30.47	30.54
4957	NASDAQ	WW	Wed, Jul 28, 2021	30.94	31.45	30.09	30.86
4956	NASDAQ	WW	Tue, Jul 27, 2021	31.14	31.14	30.28	30.80
4955	NASDAQ	WW	Mon, Jul 26, 2021	30.70	31.63	30.55	31.12
4954	NASDAQ	WW	Fri, Jul 23, 2021	30.76	30.87	30.23	30.51
4953	NASDAQ	WW	Thu, Jul 22, 2021	31.83	31.92	30.01	30.38
4952	NASDAQ	WW	Wed, Jul 21, 2021	31.49	32.32	31.45	32.05
4951	NASDAQ	WW	Tue, Jul 20, 2021	29.62	31.38	29.28	31.25
4950	NASDAQ	WW	Mon, Jul 19, 2021	29.84	30.00	28.74	29.49
4949	NASDAQ	WW	Fri, Jul 16, 2021	31.44	31.44	30.15	30.23
4948	NASDAQ	WW	Thu, Jul 15, 2021	31.58	31.70	30.46	31.03
4947	NASDAQ	WW	Wed, Jul 14, 2021	32.77	33.27	31.22	31.91
4946	NASDAQ	WW	Tue, Jul 13, 2021	33.60	33.73	32.35	32.67
4945	NASDAQ	WW	Mon, Jul 12, 2021	33.51	34.03	32.68	33.84
4944	NASDAQ	WW	Fri, Jul 9, 2021	34.01	34.49	33.42	33.72
4943	NASDAQ	WW	Thu, Jul 8, 2021	35.18	35.94	33.61	33.76
4942	NASDAQ	WW	Wed, Jul 7, 2021	36.36	36.64	35.11	36.35
4941	NASDAQ	WW	Tue, Jul 6, 2021	36.78	36.78	36.12	36.44
4940	NASDAQ	WW	Fri, Jul 2, 2021	36.01	36.91	35.72	36.76
4939	NASDAQ	WW	Thu, Jul 1, 2021	36.25	36.60	35.69	36.01
4938	NASDAQ	WW	Wed, Jun 30, 2021	35.60	36.32	35.18	36.14
4937	NASDAQ	WW	Tue, Jun 29, 2021	34.86	37.12	34.62	35.55
4936	NASDAQ	WW	Mon, Jun 28, 2021	35.51	35.51	34.65	34.74
4935	NASDAQ	WW	Fri, Jun 25, 2021	36.47	36.54	35.55	35.70
4934	NASDAQ	WW	Thu, Jun 24, 2021	35.84	36.47	35.49	36.28
4933	NASDAQ	WW	Wed, Jun 23, 2021	35.48	36.04	35.13	35.83
4932	NASDAQ	WW	Tue, Jun 22, 2021	35.45	35.45	34.54	35.09
4931	NASDAQ	WW	Mon, Jun 21, 2021	35.30	36.00	35.01	35.78
4930	NASDAQ	WW	Fri, Jun 18, 2021	36.01	36.32	35.14	35.28
4929	NASDAQ	WW	Thu, Jun 17, 2021	36.99	37.59	36.08	36.72
4928	NASDAQ	WW	Wed, Jun 16, 2021	37.25	37.29	36.03	36.94
4927	NASDAQ	WW	Tue, Jun 15, 2021	37.60	37.82	37.26	37.45
4926	NASDAQ	WW	Mon, Jun 14, 2021	38.47	38.56	36.95	37.48
4925	NASDAQ	WW	Fri, Jun 11, 2021	37.56	38.71	37.51	38.68
4924	NASDAQ	WW	Thu, Jun 10, 2021	39.95	40.45	37.69	37.69
4923	NASDAQ	WW	Wed, Jun 9, 2021	41.03	41.04	39.13	39.81
4922	NASDAQ	WW	Tue, Jun 8, 2021	39.81	41.13	39.53	40.77
4921	NASDAQ	WW	Mon, Jun 7, 2021	39.82	40.28	39.51	39.86
4920	NASDAQ	WW	Fri, Jun 4, 2021	40.09	40.23	39.37	39.98
4919	NASDAQ	WW	Thu, Jun 3, 2021	39.93	40.30	39.39	39.56
4918	NASDAQ	WW	Wed, Jun 2, 2021	39.98	40.44	39.69	40.00
4917	NASDAQ	WW	Tue, Jun 1, 2021	39.71	40.25	39.34	39.83
4916	NASDAQ	WW	Fri, May 28, 2021	38.27	40.01	37.98	39.30
4915	NASDAQ	WW	Thu, May 27, 2021	37.99	38.52	37.36	38.04
4914	NASDAQ	WW	Wed, May 26, 2021	37.68	38.40	37.14	37.96
4913	NASDAQ	WW	Tue, May 25, 2021	37.65	38.03	37.01	37.66
4912	NASDAQ	WW	Mon, May 24, 2021	37.31	38.21	36.74	37.71
4911	NASDAQ	WW	Fri, May 21, 2021	36.88	37.55	36.22	37.01
4910	NASDAQ	WW	Thu, May 20, 2021	35.72	36.97	35.12	36.87
4909	NASDAQ	WW	Wed, May 19, 2021	36.44	36.50	35.55	35.76
4908	NASDAQ	WW	Tue, May 18, 2021	37.12	38.28	36.84	37.01
4907	NASDAQ	WW	Mon, May 17, 2021	37.02	37.46	36.45	37.15
4906	NASDAQ	WW	Fri, May 14, 2021	38.00	38.48	36.66	37.31
4905	NASDAQ	WW	Thu, May 13, 2021	37.73	38.00	36.23	37.73
4904	NASDAQ	WW	Wed, May 12, 2021	36.75	39.01	36.71	37.59
4903	NASDAQ	WW	Tue, May 11, 2021	36.77	37.80	36.29	36.72
4902	NASDAQ	WW	Mon, May 10, 2021	36.89	37.90	36.50	37.17
4901	NASDAQ	WW	Fri, May 7, 2021	34.19	38.36	33.97	37.04
4900	NASDAQ	WW	Thu, May 6, 2021	29.15	35.04	29.11	34.73
4899	NASDAQ	WW	Wed, May 5, 2021	26.36	28.15	26.36	27.58
4898	NASDAQ	WW	Tue, May 4, 2021	26.93	26.93	25.50	26.11
4897	NASDAQ	WW	Mon, May 3, 2021	27.81	28.03	26.90	27.04
4896	NASDAQ	WW	Fri, Apr 30, 2021	28.04	28.51	27.37	27.74
4895	NASDAQ	WW	Thu, Apr 29, 2021	28.17	28.63	27.45	28.20
4894	NASDAQ	WW	Wed, Apr 28, 2021	28.14	28.26	27.39	28.00
4893	NASDAQ	WW	Tue, Apr 27, 2021	28.94	29.15	27.88	28.13
4892	NASDAQ	WW	Mon, Apr 26, 2021	28.99	29.24	28.54	29.07
4891	NASDAQ	WW	Fri, Apr 23, 2021	29.14	29.34	28.65	28.75
4890	NASDAQ	WW	Thu, Apr 22, 2021	29.48	29.57	28.82	29.01
4889	NASDAQ	WW	Wed, Apr 21, 2021	28.83	29.74	28.50	29.40
4888	NASDAQ	WW	Tue, Apr 20, 2021	28.75	29.10	27.87	29.00
4887	NASDAQ	WW	Mon, Apr 19, 2021	28.90	29.21	28.65	28.91
4886	NASDAQ	WW	Fri, Apr 16, 2021	29.15	29.45	28.25	29.10
4885	NASDAQ	WW	Thu, Apr 15, 2021	29.96	30.10	28.13	28.82
4884	NASDAQ	WW	Wed, Apr 14, 2021	29.12	30.16	29.11	30.00
4883	NASDAQ	WW	Tue, Apr 13, 2021	29.31	29.47	28.49	29.11
4882	NASDAQ	WW	Mon, Apr 12, 2021	29.75	30.25	28.98	29.47
4881	NASDAQ	WW	Fri, Apr 9, 2021	29.90	30.10	29.35	29.77
4880	NASDAQ	WW	Thu, Apr 8, 2021	30.12	30.50	28.82	30.17
4879	NASDAQ	WW	Wed, Apr 7, 2021	32.29	33.09	31.32	31.49
4878	NASDAQ	WW	Tue, Apr 6, 2021	32.50	33.77	32.32	32.40
4877	NASDAQ	WW	Mon, Apr 5, 2021	33.25	33.35	31.53	32.35
4876	NASDAQ	WW	Thu, Apr 1, 2021	31.51	32.19	31.39	31.80
4875	NASDAQ	WW	Wed, Mar 31, 2021	30.75	31.74	30.58	31.28
4874	NASDAQ	WW	Tue, Mar 30, 2021	29.94	31.08	29.50	30.92
4873	NASDAQ	WW	Mon, Mar 29, 2021	29.90	30.44	29.04	29.80
4872	NASDAQ	WW	Fri, Mar 26, 2021	31.65	31.89	28.93	30.06
4871	NASDAQ	WW	Thu, Mar 25, 2021	30.12	31.54	29.58	31.48
4870	NASDAQ	WW	Wed, Mar 24, 2021	32.48	32.55	30.35	30.37
4869	NASDAQ	WW	Tue, Mar 23, 2021	32.06	32.52	31.55	31.90
4868	NASDAQ	WW	Mon, Mar 22, 2021	33.64	33.68	32.11	32.35
4867	NASDAQ	WW	Fri, Mar 19, 2021	33.89	34.42	33.01	33.71
4866	NASDAQ	WW	Thu, Mar 18, 2021	34.31	35.52	33.86	33.99
4865	NASDAQ	WW	Wed, Mar 17, 2021	34.86	35.14	34.28	34.67
4864	NASDAQ	WW	Tue, Mar 16, 2021	35.30	35.66	34.40	34.84
4863	NASDAQ	WW	Mon, Mar 15, 2021	36.00	37.35	35.32	35.87
4862	NASDAQ	WW	Fri, Mar 12, 2021	35.68	36.15	35.41	35.90
4861	NASDAQ	WW	Thu, Mar 11, 2021	34.15	35.98	33.68	35.91
4860	NASDAQ	WW	Wed, Mar 10, 2021	35.21	35.65	32.55	33.67
4859	NASDAQ	WW	Tue, Mar 9, 2021	35.19	35.94	34.60	35.21
4858	NASDAQ	WW	Mon, Mar 8, 2021	36.20	36.90	34.24	35.11
4857	NASDAQ	WW	Fri, Mar 5, 2021	34.24	35.28	32.32	35.00
4856	NASDAQ	WW	Thu, Mar 4, 2021	34.08	34.88	32.37	34.10
4855	NASDAQ	WW	Wed, Mar 3, 2021	34.10	35.50	32.71	34.81
4854	NASDAQ	WW	Tue, Mar 2, 2021	31.00	34.73	30.61	34.53
4853	NASDAQ	WW	Mon, Mar 1, 2021	29.95	31.41	28.84	31.27
4852	NASDAQ	WW	Fri, Feb 26, 2021	25.46	29.91	25.35	29.49
4851	NASDAQ	WW	Thu, Feb 25, 2021	26.30	27.24	25.94	26.61
4850	NASDAQ	WW	Wed, Feb 24, 2021	26.69	26.85	25.90	26.00
4849	NASDAQ	WW	Tue, Feb 23, 2021	26.85	27.40	25.10	26.40
4848	NASDAQ	WW	Mon, Feb 22, 2021	27.34	27.92	26.27	27.42
4847	NASDAQ	WW	Fri, Feb 19, 2021	27.93	28.12	27.30	27.49
4846	NASDAQ	WW	Thu, Feb 18, 2021	28.42	28.67	27.10	27.68
4845	NASDAQ	WW	Wed, Feb 17, 2021	28.67	29.31	28.34	28.75
4844	NASDAQ	WW	Tue, Feb 16, 2021	28.22	28.84	27.67	28.71
4843	NASDAQ	WW	Fri, Feb 12, 2021	29.64	29.80	27.85	28.16
4842	NASDAQ	WW	Thu, Feb 11, 2021	29.58	30.44	29.14	29.75
4841	NASDAQ	WW	Wed, Feb 10, 2021	27.63	30.17	27.28	29.57
4840	NASDAQ	WW	Tue, Feb 9, 2021	27.27	27.87	26.72	27.64
4839	NASDAQ	WW	Mon, Feb 8, 2021	25.50	27.19	25.50	27.18
4838	NASDAQ	WW	Fri, Feb 5, 2021	25.17	25.89	24.71	25.40
4837	NASDAQ	WW	Thu, Feb 4, 2021	24.81	25.66	24.42	24.91
4836	NASDAQ	WW	Wed, Feb 3, 2021	24.64	25.40	24.30	24.72
4835	NASDAQ	WW	Tue, Feb 2, 2021	25.19	25.24	24.11	24.58
4834	NASDAQ	WW	Mon, Feb 1, 2021	26.65	27.00	24.76	24.88
4833	NASDAQ	WW	Fri, Jan 29, 2021	26.55	28.09	26.06	26.56
4832	NASDAQ	WW	Thu, Jan 28, 2021	25.04	26.90	25.00	26.64
4831	NASDAQ	WW	Wed, Jan 27, 2021	24.41	25.90	24.16	24.87
4830	NASDAQ	WW	Tue, Jan 26, 2021	25.19	25.75	24.79	24.80
4829	NASDAQ	WW	Mon, Jan 25, 2021	24.68	25.87	24.53	24.97
4828	NASDAQ	WW	Fri, Jan 22, 2021	24.75	24.84	24.15	24.35
4827	NASDAQ	WW	Thu, Jan 21, 2021	25.45	25.58	24.77	24.94
4826	NASDAQ	WW	Wed, Jan 20, 2021	25.50	25.80	24.78	25.22
4825	NASDAQ	WW	Tue, Jan 19, 2021	26.68	26.68	24.66	25.28
4824	NASDAQ	WW	Fri, Jan 15, 2021	27.09	27.15	25.43	25.98
4823	NASDAQ	WW	Thu, Jan 14, 2021	25.49	27.50	25.45	27.10
4822	NASDAQ	WW	Wed, Jan 13, 2021	25.72	25.94	24.91	25.35
4821	NASDAQ	WW	Tue, Jan 12, 2021	25.47	25.90	24.06	25.72
4820	NASDAQ	WW	Mon, Jan 11, 2021	23.50	23.85	22.45	23.77
4819	NASDAQ	WW	Fri, Jan 8, 2021	24.26	25.00	23.72	24.03
4818	NASDAQ	WW	Thu, Jan 7, 2021	25.46	26.89	24.11	24.20
4817	NASDAQ	WW	Wed, Jan 6, 2021	23.19	25.76	23.10	25.23
4816	NASDAQ	WW	Tue, Jan 5, 2021	23.38	23.81	22.43	22.98
4815	NASDAQ	WW	Mon, Jan 4, 2021	24.99	25.21	22.83	23.14
4814	NASDAQ	WW	Thu, Dec 31, 2020	25.21	25.29	23.41	24.40
4813	NASDAQ	WW	Wed, Dec 30, 2020	25.48	26.05	25.03	25.05
4812	NASDAQ	WW	Tue, Dec 29, 2020	26.44	26.59	25.28	25.34
4811	NASDAQ	WW	Mon, Dec 28, 2020	28.56	28.75	26.27	26.35
4810	NASDAQ	WW	Thu, Dec 24, 2020	27.74	28.41	27.06	28.24
4809	NASDAQ	WW	Wed, Dec 23, 2020	26.39	27.85	26.29	27.80
4808	NASDAQ	WW	Tue, Dec 22, 2020	26.33	26.45	25.38	26.20
4807	NASDAQ	WW	Mon, Dec 21, 2020	25.58	26.23	25.01	26.18
4806	NASDAQ	WW	Fri, Dec 18, 2020	27.76	28.00	26.46	26.80
4805	NASDAQ	WW	Thu, Dec 17, 2020	29.10	29.28	27.77	27.99
4804	NASDAQ	WW	Wed, Dec 16, 2020	29.80	30.10	28.73	28.95
4803	NASDAQ	WW	Tue, Dec 15, 2020	30.22	30.40	29.44	29.64
4802	NASDAQ	WW	Mon, Dec 14, 2020	29.74	29.89	28.85	29.80
4801	NASDAQ	WW	Fri, Dec 11, 2020	29.94	29.94	28.36	29.04
4800	NASDAQ	WW	Thu, Dec 10, 2020	29.90	30.46	29.33	30.03
4799	NASDAQ	WW	Wed, Dec 9, 2020	30.87	31.55	30.06	30.18
4798	NASDAQ	WW	Tue, Dec 8, 2020	30.35	31.27	30.26	30.59
4797	NASDAQ	WW	Mon, Dec 7, 2020	32.83	33.01	30.53	30.79
4796	NASDAQ	WW	Fri, Dec 4, 2020	31.70	33.04	31.48	32.76
4795	NASDAQ	WW	Thu, Dec 3, 2020	31.58	32.04	30.97	31.23
4794	NASDAQ	WW	Wed, Dec 2, 2020	29.92	31.30	29.20	31.26
4793	NASDAQ	WW	Tue, Dec 1, 2020	30.31	30.85	29.80	29.93
4792	NASDAQ	WW	Mon, Nov 30, 2020	29.86	29.99	28.26	29.51
4791	NASDAQ	WW	Fri, Nov 27, 2020	29.77	30.38	29.60	29.92
4790	NASDAQ	WW	Wed, Nov 25, 2020	30.81	30.82	29.12	29.50
4789	NASDAQ	WW	Tue, Nov 24, 2020	30.08	31.56	29.87	31.03
4788	NASDAQ	WW	Mon, Nov 23, 2020	27.60	30.18	27.44	29.57
4787	NASDAQ	WW	Fri, Nov 20, 2020	26.45	27.46	26.28	27.44
4786	NASDAQ	WW	Thu, Nov 19, 2020	25.46	26.33	25.35	26.20
4785	NASDAQ	WW	Wed, Nov 18, 2020	26.36	26.48	25.43	25.45
4784	NASDAQ	WW	Tue, Nov 17, 2020	26.21	26.33	25.41	25.95
4783	NASDAQ	WW	Mon, Nov 16, 2020	26.61	27.18	26.19	26.33
4782	NASDAQ	WW	Fri, Nov 13, 2020	25.16	26.24	25.13	25.98
4781	NASDAQ	WW	Thu, Nov 12, 2020	25.36	25.62	24.84	25.06
4780	NASDAQ	WW	Wed, Nov 11, 2020	25.98	25.98	24.81	25.57
4779	NASDAQ	WW	Tue, Nov 10, 2020	24.85	26.49	23.94	25.79
4778	NASDAQ	WW	Mon, Nov 9, 2020	24.86	25.49	23.38	24.64
4777	NASDAQ	WW	Fri, Nov 6, 2020	23.32	23.51	23.04	23.25
4776	NASDAQ	WW	Thu, Nov 5, 2020	22.87	23.99	22.74	23.51
4775	NASDAQ	WW	Wed, Nov 4, 2020	23.01	23.31	22.35	22.72
4774	NASDAQ	WW	Tue, Nov 3, 2020	22.93	23.50	22.73	22.96
4773	NASDAQ	WW	Mon, Nov 2, 2020	21.80	23.03	21.29	22.78
4772	NASDAQ	WW	Fri, Oct 30, 2020	22.17	22.73	20.50	21.16
4771	NASDAQ	WW	Thu, Oct 29, 2020	21.94	22.48	21.57	22.12
4770	NASDAQ	WW	Wed, Oct 28, 2020	22.63	22.78	21.82	22.13
4769	NASDAQ	WW	Tue, Oct 27, 2020	24.09	24.23	22.67	23.08
4768	NASDAQ	WW	Mon, Oct 26, 2020	25.03	25.30	23.98	24.26
4767	NASDAQ	WW	Fri, Oct 23, 2020	25.06	25.50	24.84	25.38
4766	NASDAQ	WW	Thu, Oct 22, 2020	23.96	25.10	23.64	24.85
4765	NASDAQ	WW	Wed, Oct 21, 2020	23.31	24.18	23.15	23.95
4764	NASDAQ	WW	Tue, Oct 20, 2020	23.80	24.25	23.29	23.49
4763	NASDAQ	WW	Mon, Oct 19, 2020	24.42	24.52	23.51	23.55
4762	NASDAQ	WW	Fri, Oct 16, 2020	25.21	25.72	24.08	24.13
4761	NASDAQ	WW	Thu, Oct 15, 2020	23.71	25.58	23.40	25.16
4760	NASDAQ	WW	Wed, Oct 14, 2020	24.88	25.66	23.70	24.12
4759	NASDAQ	WW	Tue, Oct 13, 2020	24.63	25.09	24.22	24.77
4758	NASDAQ	WW	Mon, Oct 12, 2020	24.35	25.40	24.02	24.95
4757	NASDAQ	WW	Fri, Oct 9, 2020	23.42	24.14	23.15	24.12
4756	NASDAQ	WW	Thu, Oct 8, 2020	23.00	23.45	22.64	23.20
4755	NASDAQ	WW	Wed, Oct 7, 2020	22.23	22.98	22.14	22.69
4754	NASDAQ	WW	Tue, Oct 6, 2020	22.04	22.84	21.73	21.85
4753	NASDAQ	WW	Mon, Oct 5, 2020	21.00	22.07	20.68	21.77
4752	NASDAQ	WW	Fri, Oct 2, 2020	19.65	20.91	19.42	20.81
4751	NASDAQ	WW	Thu, Oct 1, 2020	18.89	20.32	18.72	20.30
4750	NASDAQ	WW	Wed, Sep 30, 2020	18.43	18.89	18.26	18.87
4749	NASDAQ	WW	Tue, Sep 29, 2020	18.41	18.47	17.81	18.33
4748	NASDAQ	WW	Mon, Sep 28, 2020	18.59	18.77	18.16	18.59
4747	NASDAQ	WW	Fri, Sep 25, 2020	18.02	18.88	18.02	18.12
4746	NASDAQ	WW	Thu, Sep 24, 2020	18.43	18.64	17.75	18.23
4745	NASDAQ	WW	Wed, Sep 23, 2020	19.44	20.42	18.65	18.68
4744	NASDAQ	WW	Tue, Sep 22, 2020	19.80	20.03	18.85	19.31
4743	NASDAQ	WW	Mon, Sep 21, 2020	19.33	19.73	18.80	19.71
4742	NASDAQ	WW	Fri, Sep 18, 2020	20.42	20.82	19.18	19.75
4741	NASDAQ	WW	Thu, Sep 17, 2020	20.07	20.47	19.60	20.32
4740	NASDAQ	WW	Wed, Sep 16, 2020	20.43	20.69	20.17	20.57
4739	NASDAQ	WW	Tue, Sep 15, 2020	20.83	21.37	20.34	20.42
4738	NASDAQ	WW	Mon, Sep 14, 2020	20.77	21.04	20.40	20.67
4737	NASDAQ	WW	Fri, Sep 11, 2020	21.15	21.29	20.15	20.56
4736	NASDAQ	WW	Thu, Sep 10, 2020	21.00	21.73	20.99	21.09
4735	NASDAQ	WW	Wed, Sep 9, 2020	21.24	21.38	20.51	20.98
4734	NASDAQ	WW	Tue, Sep 8, 2020	22.50	22.50	20.75	20.79
4733	NASDAQ	WW	Fri, Sep 4, 2020	24.24	24.24	22.42	22.62
4732	NASDAQ	WW	Thu, Sep 3, 2020	23.58	24.48	23.55	24.02
4731	NASDAQ	WW	Wed, Sep 2, 2020	23.21	23.75	22.86	23.61
4730	NASDAQ	WW	Tue, Sep 1, 2020	23.34	23.34	22.68	22.89
4729	NASDAQ	WW	Mon, Aug 31, 2020	24.63	24.74	23.48	23.48
4728	NASDAQ	WW	Fri, Aug 28, 2020	25.00	25.00	24.31	24.87
4727	NASDAQ	WW	Thu, Aug 27, 2020	23.25	25.40	23.25	24.79
4726	NASDAQ	WW	Wed, Aug 26, 2020	23.42	23.59	22.90	23.25
4725	NASDAQ	WW	Tue, Aug 25, 2020	23.86	23.96	23.10	23.62
4724	NASDAQ	WW	Mon, Aug 24, 2020	23.28	23.83	23.09	23.82
4723	NASDAQ	WW	Fri, Aug 21, 2020	23.81	23.93	23.14	23.21
4722	NASDAQ	WW	Thu, Aug 20, 2020	24.00	24.45	23.71	23.94
4721	NASDAQ	WW	Wed, Aug 19, 2020	23.46	24.48	23.28	24.48
4720	NASDAQ	WW	Tue, Aug 18, 2020	23.93	24.03	23.03	23.47
4719	NASDAQ	WW	Mon, Aug 17, 2020	24.79	24.79	23.70	23.92
4718	NASDAQ	WW	Fri, Aug 14, 2020	25.02	25.13	24.54	24.65
4717	NASDAQ	WW	Thu, Aug 13, 2020	25.33	25.63	25.03	25.23
4716	NASDAQ	WW	Wed, Aug 12, 2020	25.25	25.52	24.63	25.26
4715	NASDAQ	WW	Tue, Aug 11, 2020	24.70	25.75	24.28	24.87
4714	NASDAQ	WW	Mon, Aug 10, 2020	24.91	25.04	24.09	24.35
4713	NASDAQ	WW	Fri, Aug 7, 2020	25.00	25.89	24.67	24.91
4712	NASDAQ	WW	Thu, Aug 6, 2020	24.40	25.35	23.85	25.22
4711	NASDAQ	WW	Wed, Aug 5, 2020	24.75	26.15	23.50	24.41
4710	NASDAQ	WW	Tue, Aug 4, 2020	27.00	27.08	26.16	26.52
4709	NASDAQ	WW	Mon, Aug 3, 2020	26.04	27.09	25.81	26.86
4708	NASDAQ	WW	Fri, Jul 31, 2020	25.97	26.26	25.39	25.78
4707	NASDAQ	WW	Thu, Jul 30, 2020	25.54	26.08	25.31	26.05
4706	NASDAQ	WW	Wed, Jul 29, 2020	26.20	27.40	25.62	25.91
4705	NASDAQ	WW	Tue, Jul 28, 2020	25.64	25.89	25.39	25.40
4704	NASDAQ	WW	Mon, Jul 27, 2020	26.12	26.16	25.44	25.81
4703	NASDAQ	WW	Fri, Jul 24, 2020	25.92	26.48	25.58	26.11
4702	NASDAQ	WW	Thu, Jul 23, 2020	26.40	26.77	25.58	26.09
4701	NASDAQ	WW	Wed, Jul 22, 2020	26.73	27.29	26.28	26.61
4700	NASDAQ	WW	Tue, Jul 21, 2020	26.43	27.15	26.31	26.88
4699	NASDAQ	WW	Mon, Jul 20, 2020	25.50	26.29	25.42	26.19
4698	NASDAQ	WW	Fri, Jul 17, 2020	26.45	27.03	25.38	25.54
4697	NASDAQ	WW	Thu, Jul 16, 2020	25.93	26.47	25.38	26.32
4696	NASDAQ	WW	Wed, Jul 15, 2020	25.66	26.45	25.43	26.35
4695	NASDAQ	WW	Tue, Jul 14, 2020	24.20	25.14	23.15	25.11
4694	NASDAQ	WW	Mon, Jul 13, 2020	24.75	25.51	24.13	24.29
4693	NASDAQ	WW	Fri, Jul 10, 2020	23.48	24.53	23.23	24.44
4692	NASDAQ	WW	Thu, Jul 9, 2020	24.38	24.58	23.29	23.66
4691	NASDAQ	WW	Wed, Jul 8, 2020	25.05	25.33	24.01	24.28
4690	NASDAQ	WW	Tue, Jul 7, 2020	25.96	26.05	25.03	25.09
4689	NASDAQ	WW	Mon, Jul 6, 2020	26.29	26.85	25.76	26.32
4688	NASDAQ	WW	Thu, Jul 2, 2020	25.77	26.13	25.40	25.66
4687	NASDAQ	WW	Wed, Jul 1, 2020	25.06	25.77	24.91	25.34
4686	NASDAQ	WW	Tue, Jun 30, 2020	24.55	25.60	24.43	25.38
4685	NASDAQ	WW	Mon, Jun 29, 2020	25.27	25.35	24.07	24.54
4684	NASDAQ	WW	Fri, Jun 26, 2020	24.63	25.26	23.98	25.02
4683	NASDAQ	WW	Thu, Jun 25, 2020	24.80	25.50	24.29	24.96
4682	NASDAQ	WW	Wed, Jun 24, 2020	26.16	26.21	24.11	25.34
4681	NASDAQ	WW	Tue, Jun 23, 2020	25.03	27.13	24.73	26.60
4680	NASDAQ	WW	Mon, Jun 22, 2020	25.21	25.25	23.79	24.55
4679	NASDAQ	WW	Fri, Jun 19, 2020	26.79	27.06	25.35	25.37
4678	NASDAQ	WW	Thu, Jun 18, 2020	27.31	27.54	26.03	26.28
4677	NASDAQ	WW	Wed, Jun 17, 2020	29.38	29.78	27.41	27.54
4676	NASDAQ	WW	Tue, Jun 16, 2020	28.99	30.66	28.25	30.08
4675	NASDAQ	WW	Mon, Jun 15, 2020	23.65	25.50	23.54	25.29
4674	NASDAQ	WW	Fri, Jun 12, 2020	24.50	25.29	23.93	24.77
4673	NASDAQ	WW	Thu, Jun 11, 2020	23.83	24.50	22.92	23.35
4672	NASDAQ	WW	Wed, Jun 10, 2020	24.56	25.70	24.31	25.30
4671	NASDAQ	WW	Tue, Jun 9, 2020	25.20	25.25	24.20	24.48
4670	NASDAQ	WW	Mon, Jun 8, 2020	26.77	26.83	25.30	25.75
4669	NASDAQ	WW	Fri, Jun 5, 2020	25.67	27.16	25.21	25.70
4668	NASDAQ	WW	Thu, Jun 4, 2020	25.63	26.19	24.67	24.84
4667	NASDAQ	WW	Wed, Jun 3, 2020	25.70	26.19	25.57	25.68
4666	NASDAQ	WW	Tue, Jun 2, 2020	24.80	25.49	24.68	25.28
4665	NASDAQ	WW	Mon, Jun 1, 2020	24.04	24.87	23.70	24.57
4664	NASDAQ	WW	Fri, May 29, 2020	23.84	24.18	23.04	23.90
4663	NASDAQ	WW	Thu, May 28, 2020	25.67	25.86	23.85	24.10
4662	NASDAQ	WW	Wed, May 27, 2020	26.35	26.35	24.98	25.61
4661	NASDAQ	WW	Tue, May 26, 2020	26.64	26.70	25.41	25.56
4660	NASDAQ	WW	Fri, May 22, 2020	25.97	25.97	24.94	25.23
4659	NASDAQ	WW	Thu, May 21, 2020	26.30	26.47	25.23	25.63
4658	NASDAQ	WW	Wed, May 20, 2020	26.79	27.28	26.24	26.36
4657	NASDAQ	WW	Tue, May 19, 2020	26.46	27.54	26.09	26.14
4656	NASDAQ	WW	Mon, May 18, 2020	25.24	26.80	25.01	26.65
4655	NASDAQ	WW	Fri, May 15, 2020	23.43	24.72	23.29	24.18
4654	NASDAQ	WW	Thu, May 14, 2020	24.24	24.50	23.07	23.65
4653	NASDAQ	WW	Wed, May 13, 2020	24.30	26.77	23.74	24.60
4652	NASDAQ	WW	Tue, May 12, 2020	24.18	24.82	23.43	23.49
4651	NASDAQ	WW	Mon, May 11, 2020	24.04	24.49	23.51	24.07
4650	NASDAQ	WW	Fri, May 8, 2020	25.01	25.31	24.23	24.62
4649	NASDAQ	WW	Thu, May 7, 2020	23.48	24.58	23.20	24.45
4648	NASDAQ	WW	Wed, May 6, 2020	23.12	23.50	22.71	23.04
4647	NASDAQ	WW	Tue, May 5, 2020	24.48	24.48	22.54	22.76
4646	NASDAQ	WW	Mon, May 4, 2020	22.60	23.80	21.67	23.75
4645	NASDAQ	WW	Fri, May 1, 2020	24.31	24.89	22.89	23.36
4644	NASDAQ	WW	Thu, Apr 30, 2020	25.47	25.88	24.39	25.51
4643	NASDAQ	WW	Wed, Apr 29, 2020	26.46	28.07	24.81	26.06
4642	NASDAQ	WW	Tue, Apr 28, 2020	23.07	23.61	21.34	23.22
4641	NASDAQ	WW	Mon, Apr 27, 2020	20.99	22.33	20.69	22.00
4640	NASDAQ	WW	Fri, Apr 24, 2020	20.82	21.19	20.22	20.58
4639	NASDAQ	WW	Thu, Apr 23, 2020	20.84	21.32	20.26	20.89
4638	NASDAQ	WW	Wed, Apr 22, 2020	21.33	21.55	19.76	20.42
4637	NASDAQ	WW	Tue, Apr 21, 2020	19.45	20.85	19.45	20.73
4636	NASDAQ	WW	Mon, Apr 20, 2020	19.66	20.72	19.31	20.08
4635	NASDAQ	WW	Fri, Apr 17, 2020	19.38	20.20	19.15	19.85
4634	NASDAQ	WW	Thu, Apr 16, 2020	19.36	19.59	18.15	18.35
4633	NASDAQ	WW	Wed, Apr 15, 2020	19.50	19.91	18.91	18.94
4632	NASDAQ	WW	Tue, Apr 14, 2020	21.99	22.44	20.61	20.67
4631	NASDAQ	WW	Mon, Apr 13, 2020	20.38	21.56	20.20	21.17
4630	NASDAQ	WW	Thu, Apr 9, 2020	19.64	21.07	19.55	20.27
4629	NASDAQ	WW	Wed, Apr 8, 2020	18.70	19.48	18.33	18.82
4628	NASDAQ	WW	Tue, Apr 7, 2020	18.58	19.35	17.51	18.24
4627	NASDAQ	WW	Mon, Apr 6, 2020	15.31	17.20	15.27	17.13
4626	NASDAQ	WW	Fri, Apr 3, 2020	15.17	15.29	13.90	14.51
4625	NASDAQ	WW	Thu, Apr 2, 2020	14.09	15.20	14.09	15.14
4624	NASDAQ	WW	Wed, Apr 1, 2020	16.23	16.42	14.00	14.15
4623	NASDAQ	WW	Tue, Mar 31, 2020	16.72	17.97	16.42	16.91
4622	NASDAQ	WW	Mon, Mar 30, 2020	16.96	17.40	16.08	16.90
4621	NASDAQ	WW	Fri, Mar 27, 2020	17.30	17.50	14.61	16.98
4620	NASDAQ	WW	Thu, Mar 26, 2020	16.47	17.88	16.46	16.88
4619	NASDAQ	WW	Wed, Mar 25, 2020	17.54	19.60	15.61	17.16
4618	NASDAQ	WW	Tue, Mar 24, 2020	16.00	17.46	15.10	17.36
4617	NASDAQ	WW	Mon, Mar 23, 2020	14.28	15.10	13.06	14.71
4616	NASDAQ	WW	Fri, Mar 20, 2020	15.05	15.99	13.40	14.47
4615	NASDAQ	WW	Thu, Mar 19, 2020	11.23	15.82	10.80	15.01
4614	NASDAQ	WW	Wed, Mar 18, 2020	9.99	11.98	9.75	11.23
4613	NASDAQ	WW	Tue, Mar 17, 2020	14.26	14.66	12.08	12.28
4612	NASDAQ	WW	Mon, Mar 16, 2020	17.33	17.43	13.65	13.81
4611	NASDAQ	WW	Fri, Mar 13, 2020	19.28	19.98	17.58	19.29
4610	NASDAQ	WW	Thu, Mar 12, 2020	19.60	20.23	18.00	18.21
4609	NASDAQ	WW	Wed, Mar 11, 2020	23.45	24.37	21.73	22.14
4608	NASDAQ	WW	Tue, Mar 10, 2020	26.00	26.57	22.61	24.56
4607	NASDAQ	WW	Mon, Mar 9, 2020	25.39	26.34	24.78	24.97
4606	NASDAQ	WW	Fri, Mar 6, 2020	27.00	28.83	26.69	28.04
4605	NASDAQ	WW	Thu, Mar 5, 2020	29.19	29.27	27.32	28.16
4604	NASDAQ	WW	Wed, Mar 4, 2020	29.97	30.69	29.73	29.95
4603	NASDAQ	WW	Tue, Mar 3, 2020	31.64	31.64	28.83	29.56
4602	NASDAQ	WW	Mon, Mar 2, 2020	30.11	30.48	28.44	30.01
4601	NASDAQ	WW	Fri, Feb 28, 2020	30.51	31.19	29.46	30.00
4600	NASDAQ	WW	Thu, Feb 27, 2020	29.46	32.99	29.02	31.46
4599	NASDAQ	WW	Wed, Feb 26, 2020	36.51	37.64	30.75	31.26
4598	NASDAQ	WW	Tue, Feb 25, 2020	37.45	37.64	34.29	34.83
4597	NASDAQ	WW	Mon, Feb 24, 2020	36.17	37.99	35.88	36.91
4596	NASDAQ	WW	Fri, Feb 21, 2020	39.36	39.75	37.50	37.64
4595	NASDAQ	WW	Thu, Feb 20, 2020	37.55	38.06	37.12	37.79
4594	NASDAQ	WW	Wed, Feb 19, 2020	37.49	38.50	37.35	37.65
4593	NASDAQ	WW	Tue, Feb 18, 2020	36.25	37.42	35.75	37.32
4592	NASDAQ	WW	Fri, Feb 14, 2020	36.72	36.96	35.54	36.27
4591	NASDAQ	WW	Thu, Feb 13, 2020	36.42	36.89	35.81	36.55
4590	NASDAQ	WW	Wed, Feb 12, 2020	37.76	38.00	35.76	36.86
4589	NASDAQ	WW	Tue, Feb 11, 2020	37.51	38.00	36.75	37.60
4588	NASDAQ	WW	Mon, Feb 10, 2020	35.83	37.40	35.50	37.34
4587	NASDAQ	WW	Fri, Feb 7, 2020	35.15	36.45	35.02	35.99
4586	NASDAQ	WW	Thu, Feb 6, 2020	35.88	36.21	34.73	35.50
4585	NASDAQ	WW	Wed, Feb 5, 2020	36.93	37.48	35.50	35.93
4584	NASDAQ	WW	Tue, Feb 4, 2020	37.28	37.64	35.84	36.45
4583	NASDAQ	WW	Mon, Feb 3, 2020	33.28	34.65	32.65	34.55
4582	NASDAQ	WW	Fri, Jan 31, 2020	33.50	34.02	32.86	32.98
4581	NASDAQ	WW	Thu, Jan 30, 2020	32.03	34.01	31.88	33.87
4580	NASDAQ	WW	Wed, Jan 29, 2020	33.11	33.70	32.37	32.53
4579	NASDAQ	WW	Tue, Jan 28, 2020	33.99	34.08	32.58	33.28
4578	NASDAQ	WW	Mon, Jan 27, 2020	33.68	34.48	32.93	33.61
4577	NASDAQ	WW	Fri, Jan 24, 2020	36.50	36.72	34.50	34.88
4576	NASDAQ	WW	Thu, Jan 23, 2020	36.68	36.81	35.37	35.94
4575	NASDAQ	WW	Wed, Jan 22, 2020	38.08	38.41	36.87	36.88
4574	NASDAQ	WW	Tue, Jan 21, 2020	41.32	41.66	37.50	37.57
4573	NASDAQ	WW	Fri, Jan 17, 2020	42.72	42.99	41.56	41.93
4572	NASDAQ	WW	Thu, Jan 16, 2020	41.63	42.68	40.81	42.57
4571	NASDAQ	WW	Wed, Jan 15, 2020	42.14	42.48	40.81	41.40
4570	NASDAQ	WW	Tue, Jan 14, 2020	45.53	46.18	41.48	42.19
4569	NASDAQ	WW	Mon, Jan 13, 2020	45.08	46.22	44.35	45.40
4568	NASDAQ	WW	Fri, Jan 10, 2020	45.60	45.88	44.62	44.86
4567	NASDAQ	WW	Thu, Jan 9, 2020	45.50	46.95	44.25	45.00
4566	NASDAQ	WW	Wed, Jan 8, 2020	40.93	47.19	40.74	45.14
4565	NASDAQ	WW	Tue, Jan 7, 2020	39.44	41.27	39.40	41.04
4564	NASDAQ	WW	Mon, Jan 6, 2020	36.66	39.31	36.35	39.14
4563	NASDAQ	WW	Fri, Jan 3, 2020	34.97	36.69	34.80	36.34
4562	NASDAQ	WW	Thu, Jan 2, 2020	38.64	38.64	34.70	35.37
4561	NASDAQ	WW	Tue, Dec 31, 2019	36.41	39.02	36.11	38.21
4560	NASDAQ	WW	Mon, Dec 30, 2019	37.82	38.27	35.81	36.41
4559	NASDAQ	WW	Fri, Dec 27, 2019	37.30	38.01	36.18	37.62
4558	NASDAQ	WW	Thu, Dec 26, 2019	41.02	41.18	36.79	37.32
4557	NASDAQ	WW	Tue, Dec 24, 2019	42.11	42.16	40.03	40.85
4556	NASDAQ	WW	Mon, Dec 23, 2019	41.72	42.62	41.31	42.17
4555	NASDAQ	WW	Fri, Dec 20, 2019	41.26	42.73	41.26	41.74
4554	NASDAQ	WW	Thu, Dec 19, 2019	40.44	41.57	39.88	41.22
4553	NASDAQ	WW	Wed, Dec 18, 2019	39.68	40.74	39.48	40.46
4552	NASDAQ	WW	Tue, Dec 17, 2019	39.04	39.88	38.32	39.60
4551	NASDAQ	WW	Mon, Dec 16, 2019	38.64	39.63	37.35	39.15
4550	NASDAQ	WW	Fri, Dec 13, 2019	37.81	39.13	37.52	37.96
4549	NASDAQ	WW	Thu, Dec 12, 2019	38.95	39.38	37.29	37.98
4548	NASDAQ	WW	Wed, Dec 11, 2019	39.53	39.70	38.01	39.10
4547	NASDAQ	WW	Tue, Dec 10, 2019	39.75	40.00	38.57	39.39
4546	NASDAQ	WW	Mon, Dec 9, 2019	40.00	40.66	39.13	39.76
4545	NASDAQ	WW	Fri, Dec 6, 2019	43.63	43.63	39.43	39.92
4544	NASDAQ	WW	Thu, Dec 5, 2019	43.64	43.94	43.06	43.18
4543	NASDAQ	WW	Wed, Dec 4, 2019	43.11	43.97	42.60	43.70
4542	NASDAQ	WW	Tue, Dec 3, 2019	41.03	43.39	40.86	43.00
4541	NASDAQ	WW	Mon, Dec 2, 2019	43.33	43.35	40.90	41.84
4540	NASDAQ	WW	Fri, Nov 29, 2019	44.22	44.50	43.25	43.29
4539	NASDAQ	WW	Wed, Nov 27, 2019	43.50	44.49	43.40	44.29
4538	NASDAQ	WW	Tue, Nov 26, 2019	42.95	43.78	42.45	43.39
4537	NASDAQ	WW	Mon, Nov 25, 2019	42.84	43.24	42.13	42.69
4536	NASDAQ	WW	Fri, Nov 22, 2019	41.51	42.66	40.97	42.37
4535	NASDAQ	WW	Thu, Nov 21, 2019	40.97	41.63	40.24	40.84
4534	NASDAQ	WW	Wed, Nov 20, 2019	40.00	43.13	39.66	41.00
4533	NASDAQ	WW	Tue, Nov 19, 2019	38.47	40.52	37.81	40.41
4532	NASDAQ	WW	Mon, Nov 18, 2019	36.73	38.00	36.23	37.99
4531	NASDAQ	WW	Fri, Nov 15, 2019	35.81	36.76	35.63	36.36
4530	NASDAQ	WW	Thu, Nov 14, 2019	35.04	36.01	34.75	35.72
4529	NASDAQ	WW	Wed, Nov 13, 2019	34.26	35.15	33.82	35.08
4528	NASDAQ	WW	Tue, Nov 12, 2019	33.70	34.76	33.02	34.51
4527	NASDAQ	WW	Mon, Nov 11, 2019	33.75	34.00	32.82	33.73
4526	NASDAQ	WW	Fri, Nov 8, 2019	33.03	34.40	32.60	34.22
4525	NASDAQ	WW	Thu, Nov 7, 2019	32.09	34.58	31.74	33.43
4524	NASDAQ	WW	Wed, Nov 6, 2019	30.50	32.48	29.35	31.95
4523	NASDAQ	WW	Tue, Nov 5, 2019	36.18	37.77	35.70	37.51
4522	NASDAQ	WW	Mon, Nov 4, 2019	34.97	36.31	34.69	36.14
4521	NASDAQ	WW	Fri, Nov 1, 2019	34.98	35.46	34.29	34.43
4520	NASDAQ	WW	Thu, Oct 31, 2019	35.49	35.75	34.41	34.87
4519	NASDAQ	WW	Wed, Oct 30, 2019	36.12	36.14	35.32	35.75
4518	NASDAQ	WW	Tue, Oct 29, 2019	36.50	36.68	35.33	36.17
4517	NASDAQ	WW	Mon, Oct 28, 2019	36.94	37.48	36.46	36.75
4516	NASDAQ	WW	Fri, Oct 25, 2019	36.59	37.23	36.25	36.46
4515	NASDAQ	WW	Thu, Oct 24, 2019	37.00	37.00	35.84	36.76
4514	NASDAQ	WW	Wed, Oct 23, 2019	35.45	36.67	34.71	36.52
4513	NASDAQ	WW	Tue, Oct 22, 2019	36.08	36.24	35.55	35.88
4512	NASDAQ	WW	Mon, Oct 21, 2019	35.69	36.48	34.92	36.26
4511	NASDAQ	WW	Fri, Oct 18, 2019	36.20	36.43	35.14	35.23
4510	NASDAQ	WW	Thu, Oct 17, 2019	36.79	37.42	36.09	36.37
4509	NASDAQ	WW	Wed, Oct 16, 2019	36.22	36.80	35.73	36.59
4508	NASDAQ	WW	Tue, Oct 15, 2019	35.63	36.25	34.17	36.14
4507	NASDAQ	WW	Mon, Oct 14, 2019	35.81	35.98	34.92	35.81
4506	NASDAQ	WW	Fri, Oct 11, 2019	35.88	36.23	34.98	35.70
4505	NASDAQ	WW	Thu, Oct 10, 2019	35.37	35.64	34.26	35.21
4504	NASDAQ	WW	Wed, Oct 9, 2019	36.72	36.78	35.18	35.40
4503	NASDAQ	WW	Tue, Oct 8, 2019	37.19	37.52	36.14	36.36
4502	NASDAQ	WW	Mon, Oct 7, 2019	36.65	37.86	36.30	37.57
4501	NASDAQ	WW	Fri, Oct 4, 2019	35.50	36.72	34.46	36.53
4500	NASDAQ	WW	Thu, Oct 3, 2019	33.54	35.60	33.12	35.47
4499	NASDAQ	WW	Wed, Oct 2, 2019	36.92	36.95	32.02	33.59
4498	NASDAQ	WW	Tue, Oct 1, 2019	37.68	38.11	36.94	37.35
4497	NASDAQ	WW	Mon, Sep 30, 2019	37.22	37.95	37.00	37.82
4496	NASDAQ	WW	Fri, Sep 27, 2019	35.65	37.42	35.35	37.35
4495	NASDAQ	WW	Thu, Sep 26, 2019	36.33	36.54	34.80	35.40
4494	NASDAQ	WW	Wed, Sep 25, 2019	36.33	37.20	35.64	36.49
4493	NASDAQ	WW	Tue, Sep 24, 2019	36.88	37.30	35.79	36.08
4492	NASDAQ	WW	Mon, Sep 23, 2019	36.95	37.31	36.00	36.96
4491	NASDAQ	WW	Fri, Sep 20, 2019	36.15	37.52	35.58	37.12
4490	NASDAQ	WW	Thu, Sep 19, 2019	34.77	36.34	34.71	35.96
4489	NASDAQ	WW	Wed, Sep 18, 2019	35.23	35.36	34.06	34.94
4488	NASDAQ	WW	Tue, Sep 17, 2019	35.23	35.50	34.76	35.27
4487	NASDAQ	WW	Mon, Sep 16, 2019	34.31	35.50	33.83	35.39
4486	NASDAQ	WW	Fri, Sep 13, 2019	35.08	35.31	33.14	34.56
4485	NASDAQ	WW	Thu, Sep 12, 2019	34.43	35.11	33.79	34.67
4484	NASDAQ	WW	Wed, Sep 11, 2019	33.80	34.49	33.02	34.37
4483	NASDAQ	WW	Tue, Sep 10, 2019	33.36	33.54	32.42	33.50
4482	NASDAQ	WW	Mon, Sep 9, 2019	32.00	34.48	31.91	33.50
4481	NASDAQ	WW	Fri, Sep 6, 2019	32.52	32.95	31.88	31.91
4480	NASDAQ	WW	Thu, Sep 5, 2019	32.61	33.25	31.60	32.01
4479	NASDAQ	WW	Wed, Sep 4, 2019	30.94	32.08	30.40	31.93
4478	NASDAQ	WW	Tue, Sep 3, 2019	29.87	31.05	29.62	30.62
4477	NASDAQ	WW	Fri, Aug 30, 2019	30.31	30.42	29.61	29.99
4476	NASDAQ	WW	Thu, Aug 29, 2019	30.48	30.85	29.54	30.35
4475	NASDAQ	WW	Wed, Aug 28, 2019	29.46	30.15	29.00	30.05
4474	NASDAQ	WW	Tue, Aug 27, 2019	30.09	30.68	29.23	29.44
4473	NASDAQ	WW	Mon, Aug 26, 2019	28.07	28.99	27.58	28.88
4472	NASDAQ	WW	Fri, Aug 23, 2019	29.20	29.24	27.58	27.70
4471	NASDAQ	WW	Thu, Aug 22, 2019	28.83	29.56	28.50	29.17
4470	NASDAQ	WW	Wed, Aug 21, 2019	28.58	29.15	28.08	28.94
4469	NASDAQ	WW	Tue, Aug 20, 2019	29.16	29.21	27.82	28.25
4468	NASDAQ	WW	Mon, Aug 19, 2019	28.34	29.43	28.01	29.09
4467	NASDAQ	WW	Fri, Aug 16, 2019	29.39	29.57	27.69	27.75
4466	NASDAQ	WW	Thu, Aug 15, 2019	30.48	30.55	28.76	29.11
4465	NASDAQ	WW	Wed, Aug 14, 2019	29.76	30.67	29.70	30.48
4464	NASDAQ	WW	Tue, Aug 13, 2019	28.88	30.80	28.70	30.33
4463	NASDAQ	WW	Mon, Aug 12, 2019	30.90	31.00	28.41	28.65
4462	NASDAQ	WW	Fri, Aug 9, 2019	29.56	31.59	29.56	31.15
4461	NASDAQ	WW	Thu, Aug 8, 2019	30.12	30.64	29.11	29.86
4460	NASDAQ	WW	Wed, Aug 7, 2019	25.10	30.07	24.31	29.97
4459	NASDAQ	WW	Tue, Aug 6, 2019	21.50	22.00	20.75	21.01
4458	NASDAQ	WW	Mon, Aug 5, 2019	21.92	22.00	20.80	21.41
4457	NASDAQ	WW	Fri, Aug 2, 2019	21.61	22.60	21.34	22.41
4456	NASDAQ	WW	Thu, Aug 1, 2019	21.62	22.11	21.13	21.61
4455	NASDAQ	WW	Wed, Jul 31, 2019	21.62	21.98	21.06	21.65
4454	NASDAQ	WW	Tue, Jul 30, 2019	21.63	21.83	21.21	21.67
4453	NASDAQ	WW	Mon, Jul 29, 2019	22.02	22.39	21.56	21.96
4452	NASDAQ	WW	Fri, Jul 26, 2019	22.16	22.25	21.54	22.08
4451	NASDAQ	WW	Thu, Jul 25, 2019	23.15	23.34	21.86	22.16
4450	NASDAQ	WW	Wed, Jul 24, 2019	23.01	23.36	22.80	23.11
4449	NASDAQ	WW	Tue, Jul 23, 2019	24.01	24.26	22.67	22.92
4448	NASDAQ	WW	Mon, Jul 22, 2019	24.83	25.09	23.82	24.36
4447	NASDAQ	WW	Fri, Jul 19, 2019	26.86	26.96	24.60	24.78
4446	NASDAQ	WW	Thu, Jul 18, 2019	23.93	25.20	23.78	25.20
4445	NASDAQ	WW	Wed, Jul 17, 2019	25.03	25.20	23.78	23.96
4444	NASDAQ	WW	Tue, Jul 16, 2019	24.68	25.44	24.39	25.07
4443	NASDAQ	WW	Mon, Jul 15, 2019	24.50	24.99	24.26	24.65
4442	NASDAQ	WW	Fri, Jul 12, 2019	23.50	24.67	23.32	24.50
4441	NASDAQ	WW	Thu, Jul 11, 2019	23.01	23.98	22.70	23.67
4440	NASDAQ	WW	Wed, Jul 10, 2019	21.23	21.87	20.76	21.84
4439	NASDAQ	WW	Tue, Jul 9, 2019	20.89	21.34	20.58	21.23
4438	NASDAQ	WW	Mon, Jul 8, 2019	19.77	21.70	19.66	20.95
4437	NASDAQ	WW	Fri, Jul 5, 2019	20.78	20.78	19.70	19.74
4436	NASDAQ	WW	Wed, Jul 3, 2019	20.00	20.91	20.00	20.90
4435	NASDAQ	WW	Tue, Jul 2, 2019	19.21	19.93	19.02	19.91
4434	NASDAQ	WW	Mon, Jul 1, 2019	19.35	19.92	18.83	19.28
4433	NASDAQ	WW	Fri, Jun 28, 2019	19.10	19.28	18.71	19.10
4432	NASDAQ	WW	Thu, Jun 27, 2019	19.47	19.55	18.95	19.10
4431	NASDAQ	WW	Wed, Jun 26, 2019	18.90	19.63	18.50	19.37
4430	NASDAQ	WW	Tue, Jun 25, 2019	18.44	18.80	17.97	18.76
4429	NASDAQ	WW	Mon, Jun 24, 2019	18.75	18.84	17.85	18.43
4428	NASDAQ	WW	Fri, Jun 21, 2019	19.80	19.80	18.53	18.85
4427	NASDAQ	WW	Thu, Jun 20, 2019	21.03	21.14	19.85	19.95
4426	NASDAQ	WW	Wed, Jun 19, 2019	21.06	21.24	20.53	20.84
4425	NASDAQ	WW	Tue, Jun 18, 2019	21.10	21.48	20.81	20.92
4424	NASDAQ	WW	Mon, Jun 17, 2019	20.71	20.97	20.30	20.72
4423	NASDAQ	WW	Fri, Jun 14, 2019	21.18	21.18	20.32	20.59
4422	NASDAQ	WW	Thu, Jun 13, 2019	20.46	21.48	20.28	21.10
4421	NASDAQ	WW	Wed, Jun 12, 2019	20.12	20.84	19.88	20.34
4420	NASDAQ	WW	Tue, Jun 11, 2019	19.63	20.21	19.37	20.07
4419	NASDAQ	WW	Mon, Jun 10, 2019	19.06	19.68	19.05	19.40
4418	NASDAQ	WW	Fri, Jun 7, 2019	18.61	19.01	18.15	18.95
4417	NASDAQ	WW	Thu, Jun 6, 2019	19.00	19.32	18.09	18.46
4416	NASDAQ	WW	Wed, Jun 5, 2019	18.98	19.17	18.38	19.04
4415	NASDAQ	WW	Tue, Jun 4, 2019	17.54	18.94	17.42	18.90
4414	NASDAQ	WW	Mon, Jun 3, 2019	17.10	17.60	17.01	17.27
4413	NASDAQ	WW	Fri, May 31, 2019	16.92	17.42	16.71	17.29
4412	NASDAQ	WW	Thu, May 30, 2019	17.71	18.08	17.38	17.53
4411	NASDAQ	WW	Wed, May 29, 2019	17.84	18.00	17.01	17.63
4410	NASDAQ	WW	Tue, May 28, 2019	19.42	19.47	18.02	18.04
4409	NASDAQ	WW	Fri, May 24, 2019	18.90	19.47	18.90	19.27
4408	NASDAQ	WW	Thu, May 23, 2019	19.17	19.52	18.75	18.99
4407	NASDAQ	WW	Wed, May 22, 2019	20.45	20.62	19.44	19.46
4406	NASDAQ	WW	Tue, May 21, 2019	20.02	20.65	20.01	20.58
4405	NASDAQ	WW	Mon, May 20, 2019	20.12	20.20	19.70	19.98
4404	NASDAQ	WW	Fri, May 17, 2019	20.59	20.91	20.16	20.24
4403	NASDAQ	WW	Thu, May 16, 2019	21.54	21.75	20.70	20.82
4402	NASDAQ	WW	Wed, May 15, 2019	21.58	21.72	21.09	21.52
4401	NASDAQ	WW	Tue, May 14, 2019	22.09	22.50	21.42	21.60
4400	NASDAQ	WW	Mon, May 13, 2019	22.21	22.21	21.33	22.01
4399	NASDAQ	WW	Fri, May 10, 2019	22.78	22.94	22.17	22.54
4398	NASDAQ	WW	Thu, May 9, 2019	22.12	23.00	21.85	22.97
4397	NASDAQ	WW	Wed, May 8, 2019	22.35	22.63	21.62	22.41
4396	NASDAQ	WW	Tue, May 7, 2019	22.74	23.05	22.22	22.54
4395	NASDAQ	WW	Mon, May 6, 2019	22.29	23.30	21.89	23.14
4394	NASDAQ	WW	Fri, May 3, 2019	23.00	24.40	22.19	22.96
4393	NASDAQ	WW	Thu, May 2, 2019	19.96	20.35	19.71	20.31
4392	NASDAQ	WW	Wed, May 1, 2019	20.59	20.70	19.74	19.89
4391	NASDAQ	WW	Tue, Apr 30, 2019	19.12	20.58	18.96	20.42
4390	NASDAQ	WW	Mon, Apr 29, 2019	17.98	18.54	17.86	18.47
4389	NASDAQ	WW	Fri, Apr 26, 2019	17.74	18.21	17.65	17.95
4388	NASDAQ	WW	Thu, Apr 25, 2019	18.16	18.30	17.62	17.95
4387	NASDAQ	WW	Wed, Apr 24, 2019	18.12	18.42	17.87	18.23
4386	NASDAQ	WW	Tue, Apr 23, 2019	17.92	18.17	17.58	18.01
4385	NASDAQ	WW	Mon, Apr 22, 2019	19.11	19.28	17.75	17.81
4384	NASDAQ	WW	Thu, Apr 18, 2019	19.60	20.25	18.92	19.07
4383	NASDAQ	WW	Wed, Apr 17, 2019	19.72	20.74	19.44	19.54
4382	NASDAQ	WW	Tue, Apr 16, 2019	18.69	19.68	18.60	19.56
4381	NASDAQ	WW	Mon, Apr 15, 2019	18.20	20.07	17.97	18.66
4380	NASDAQ	WW	Fri, Apr 12, 2019	18.49	18.82	17.61	17.70
4379	NASDAQ	WW	Thu, Apr 11, 2019	18.79	19.08	17.55	18.48
4378	NASDAQ	WW	Wed, Apr 10, 2019	20.70	20.72	20.19	20.54
4377	NASDAQ	WW	Tue, Apr 9, 2019	21.27	21.38	20.44	20.69
4376	NASDAQ	WW	Mon, Apr 8, 2019	20.95	21.54	20.70	21.42
4375	NASDAQ	WW	Fri, Apr 5, 2019	20.68	21.07	20.31	21.03
4374	NASDAQ	WW	Thu, Apr 4, 2019	20.00	20.73	19.82	20.55
4373	NASDAQ	WW	Wed, Apr 3, 2019	20.47	20.69	19.91	20.02
4372	NASDAQ	WW	Tue, Apr 2, 2019	20.21	21.00	20.05	20.16
4371	NASDAQ	WW	Mon, Apr 1, 2019	20.35	20.60	20.11	20.23
4370	NASDAQ	WW	Fri, Mar 29, 2019	19.92	21.04	19.72	20.15
4369	NASDAQ	WW	Thu, Mar 28, 2019	19.82	20.27	19.53	19.78
4368	NASDAQ	WW	Wed, Mar 27, 2019	20.04	20.18	19.47	19.79
4367	NASDAQ	WW	Tue, Mar 26, 2019	19.77	20.32	19.50	20.02
4366	NASDAQ	WW	Mon, Mar 25, 2019	19.32	20.14	18.95	19.71
4365	NASDAQ	WW	Fri, Mar 22, 2019	19.66	19.74	19.07	19.38
4364	NASDAQ	WW	Thu, Mar 21, 2019	19.44	19.80	19.15	19.80
4363	NASDAQ	WW	Wed, Mar 20, 2019	19.95	20.00	19.15	19.50
4362	NASDAQ	WW	Tue, Mar 19, 2019	20.34	20.49	19.75	19.84
4361	NASDAQ	WW	Mon, Mar 18, 2019	20.53	20.75	20.20	20.22
4360	NASDAQ	WW	Fri, Mar 15, 2019	20.18	20.85	19.98	20.45
4359	NASDAQ	WW	Thu, Mar 14, 2019	20.29	20.41	19.84	20.09
4358	NASDAQ	WW	Wed, Mar 13, 2019	19.92	20.66	19.92	20.26
4357	NASDAQ	WW	Tue, Mar 12, 2019	19.65	20.46	19.23	19.92
4356	NASDAQ	WW	Mon, Mar 11, 2019	19.56	19.95	19.17	19.92
4355	NASDAQ	WW	Fri, Mar 8, 2019	19.17	19.98	19.10	19.44
4354	NASDAQ	WW	Thu, Mar 7, 2019	20.69	20.99	19.23	19.44
4353	NASDAQ	WW	Wed, Mar 6, 2019	20.82	21.31	20.24	20.79
4352	NASDAQ	WW	Tue, Mar 5, 2019	21.11	22.27	20.81	20.93
4351	NASDAQ	WW	Mon, Mar 4, 2019	22.17	22.60	20.33	20.72
4350	NASDAQ	WW	Fri, Mar 1, 2019	20.51	22.02	20.51	21.94
4349	NASDAQ	WW	Thu, Feb 28, 2019	19.08	21.73	19.01	20.23
4348	NASDAQ	WW	Wed, Feb 27, 2019	19.42	19.96	18.80	19.37
4347	NASDAQ	WW	Tue, Feb 26, 2019	29.45	30.82	29.40	29.57
4346	NASDAQ	WW	Mon, Feb 25, 2019	29.70	30.05	29.37	29.39
4345	NASDAQ	WW	Fri, Feb 22, 2019	29.21	29.96	29.10	29.55
4344	NASDAQ	WW	Thu, Feb 21, 2019	30.54	30.66	28.93	29.08
4343	NASDAQ	WW	Wed, Feb 20, 2019	28.97	31.42	28.94	30.48
4342	NASDAQ	WW	Tue, Feb 19, 2019	27.84	29.46	27.10	28.91
4341	NASDAQ	WW	Fri, Feb 15, 2019	29.72	30.83	29.72	30.28
4340	NASDAQ	WW	Thu, Feb 14, 2019	29.85	30.07	29.07	29.88
4339	NASDAQ	WW	Wed, Feb 13, 2019	29.42	30.15	29.29	29.99
4338	NASDAQ	WW	Tue, Feb 12, 2019	29.06	29.52	28.88	29.35
4337	NASDAQ	WW	Mon, Feb 11, 2019	28.86	29.39	28.51	28.78
4336	NASDAQ	WW	Fri, Feb 8, 2019	28.97	29.35	27.97	28.64
4335	NASDAQ	WW	Thu, Feb 7, 2019	30.72	30.83	29.23	29.38
4334	NASDAQ	WW	Wed, Feb 6, 2019	31.57	31.83	30.90	30.94
4333	NASDAQ	WW	Tue, Feb 5, 2019	32.23	32.75	31.53	31.68
4332	NASDAQ	WW	Mon, Feb 4, 2019	31.96	32.18	31.63	31.90
4331	NASDAQ	WW	Fri, Feb 1, 2019	31.65	32.19	31.26	31.88
4330	NASDAQ	WW	Thu, Jan 31, 2019	31.46	32.35	31.21	32.00
4329	NASDAQ	WW	Wed, Jan 30, 2019	32.60	32.82	31.20	31.34
4328	NASDAQ	WW	Tue, Jan 29, 2019	31.88	32.79	31.70	32.23
4327	NASDAQ	WW	Mon, Jan 28, 2019	32.40	32.91	30.72	31.83
4326	NASDAQ	WW	Fri, Jan 25, 2019	32.75	33.40	32.04	32.71
4325	NASDAQ	WW	Thu, Jan 24, 2019	31.83	32.82	31.52	32.74
4324	NASDAQ	WW	Wed, Jan 23, 2019	32.90	32.99	31.32	31.79
4323	NASDAQ	WW	Tue, Jan 22, 2019	34.07	34.11	32.21	32.33
4322	NASDAQ	WW	Fri, Jan 18, 2019	32.90	34.44	32.85	34.30
4321	NASDAQ	WW	Thu, Jan 17, 2019	32.84	33.49	32.48	32.92
4320	NASDAQ	WW	Wed, Jan 16, 2019	33.25	33.91	32.58	32.76
4319	NASDAQ	WW	Tue, Jan 15, 2019	32.51	33.60	32.50	33.26
4318	NASDAQ	WW	Mon, Jan 14, 2019	33.13	35.29	32.35	32.46
4317	NASDAQ	WW	Fri, Jan 11, 2019	32.90	33.75	31.58	33.30
4316	NASDAQ	WW	Thu, Jan 10, 2019	36.20	36.25	34.78	35.08
4315	NASDAQ	WW	Wed, Jan 9, 2019	36.78	37.52	35.76	36.02
4314	NASDAQ	WW	Tue, Jan 8, 2019	36.11	36.82	35.27	36.77
4313	NASDAQ	WW	Mon, Jan 7, 2019	37.55	38.32	35.20	35.95
4312	NASDAQ	WW	Fri, Jan 4, 2019	37.00	37.72	36.38	37.32
4311	NASDAQ	WW	Thu, Jan 3, 2019	39.90	39.90	36.37	36.55
4310	NASDAQ	WW	Wed, Jan 2, 2019	37.71	40.36	36.69	39.89
4309	NASDAQ	WW	Mon, Dec 31, 2018	41.13	41.40	37.20	38.55
4308	NASDAQ	WW	Fri, Dec 28, 2018	43.92	44.19	41.15	41.29
4307	NASDAQ	WW	Thu, Dec 27, 2018	41.70	43.50	40.82	43.47
4306	NASDAQ	WW	Wed, Dec 26, 2018	40.42	42.41	39.91	42.35
4305	NASDAQ	WW	Mon, Dec 24, 2018	38.74	40.55	38.16	40.15
4304	NASDAQ	WW	Fri, Dec 21, 2018	40.93	41.37	39.17	39.50
4303	NASDAQ	WW	Thu, Dec 20, 2018	41.32	42.40	40.52	40.94
4302	NASDAQ	WW	Wed, Dec 19, 2018	44.35	45.30	41.46	42.14
4301	NASDAQ	WW	Tue, Dec 18, 2018	46.16	47.27	44.03	44.40
4300	NASDAQ	WW	Mon, Dec 17, 2018	47.77	49.04	44.98	45.33
4299	NASDAQ	WW	Fri, Dec 14, 2018	48.74	49.67	47.31	47.82
4298	NASDAQ	WW	Thu, Dec 13, 2018	49.00	50.50	48.73	49.77
4297	NASDAQ	WW	Wed, Dec 12, 2018	49.96	51.19	48.41	48.66
4296	NASDAQ	WW	Tue, Dec 11, 2018	49.80	51.68	48.76	49.18
4295	NASDAQ	WW	Mon, Dec 10, 2018	46.86	49.90	46.12	49.17
4294	NASDAQ	WW	Fri, Dec 7, 2018	49.35	50.24	45.86	46.39
4293	NASDAQ	WW	Thu, Dec 6, 2018	48.38	50.23	48.00	49.35
4292	NASDAQ	WW	Tue, Dec 4, 2018	51.65	51.67	49.30	49.74
4291	NASDAQ	WW	Mon, Dec 3, 2018	51.37	52.67	50.98	51.85
4290	NASDAQ	WW	Fri, Nov 30, 2018	50.75	51.24	49.49	50.02
4289	NASDAQ	WW	Thu, Nov 29, 2018	50.67	51.68	49.36	51.25
4288	NASDAQ	WW	Wed, Nov 28, 2018	49.51	50.93	48.77	50.56
4287	NASDAQ	WW	Tue, Nov 27, 2018	49.06	49.99	48.68	49.00
4286	NASDAQ	WW	Mon, Nov 26, 2018	47.53	49.53	47.20	49.11
4285	NASDAQ	WW	Fri, Nov 23, 2018	47.11	47.99	46.56	47.21
4284	NASDAQ	WW	Wed, Nov 21, 2018	46.48	47.62	46.17	47.23
4283	NASDAQ	WW	Tue, Nov 20, 2018	45.00	46.46	43.64	45.74
4282	NASDAQ	WW	Mon, Nov 19, 2018	49.21	49.29	46.91	47.10
4281	NASDAQ	WW	Fri, Nov 16, 2018	49.73	50.19	48.44	49.62
4280	NASDAQ	WW	Thu, Nov 15, 2018	48.75	50.46	47.63	50.24
4279	NASDAQ	WW	Wed, Nov 14, 2018	47.70	49.99	47.47	49.00
4278	NASDAQ	WW	Tue, Nov 13, 2018	48.32	48.92	47.06	47.47
4277	NASDAQ	WW	Mon, Nov 12, 2018	50.05	50.33	47.69	47.80
4276	NASDAQ	WW	Fri, Nov 9, 2018	53.13	53.62	49.88	50.33
4275	NASDAQ	WW	Thu, Nov 8, 2018	53.26	54.66	52.74	53.83
4274	NASDAQ	WW	Wed, Nov 7, 2018	51.81	53.78	51.76	53.24
4273	NASDAQ	WW	Tue, Nov 6, 2018	51.63	51.77	48.27	50.94
4272	NASDAQ	WW	Mon, Nov 5, 2018	47.72	52.20	47.41	51.63
4271	NASDAQ	WW	Fri, Nov 2, 2018	55.75	56.10	47.62	48.13
4270	NASDAQ	WW	Thu, Nov 1, 2018	66.25	69.18	65.02	68.49
4269	NASDAQ	WW	Wed, Oct 31, 2018	65.62	67.02	65.09	66.10
4268	NASDAQ	WW	Tue, Oct 30, 2018	61.65	64.55	61.54	64.52
4267	NASDAQ	WW	Mon, Oct 29, 2018	66.40	67.91	61.70	62.83
4266	NASDAQ	WW	Fri, Oct 26, 2018	64.40	66.30	62.92	65.43
4265	NASDAQ	WW	Thu, Oct 25, 2018	64.75	66.79	63.92	65.57
4264	NASDAQ	WW	Wed, Oct 24, 2018	65.13	67.29	64.17	64.20
4263	NASDAQ	WW	Tue, Oct 23, 2018	65.00	65.82	63.61	65.31
4262	NASDAQ	WW	Mon, Oct 22, 2018	67.15	67.86	65.14	66.44
4261	NASDAQ	WW	Fri, Oct 19, 2018	66.32	68.06	66.19	66.43
4260	NASDAQ	WW	Thu, Oct 18, 2018	67.99	68.57	65.56	66.05
4259	NASDAQ	WW	Wed, Oct 17, 2018	67.81	68.96	66.80	68.27
4258	NASDAQ	WW	Tue, Oct 16, 2018	66.17	68.34	65.98	68.07
4257	NASDAQ	WW	Mon, Oct 15, 2018	65.92	66.42	64.64	65.49
4256	NASDAQ	WW	Fri, Oct 12, 2018	64.66	67.86	64.02	66.86
4255	NASDAQ	WW	Thu, Oct 11, 2018	62.72	64.68	62.10	63.01
4254	NASDAQ	WW	Wed, Oct 10, 2018	65.49	65.49	62.44	63.02
4253	NASDAQ	WW	Tue, Oct 9, 2018	68.32	68.58	65.23	65.49
4252	NASDAQ	WW	Mon, Oct 8, 2018	68.15	68.92	67.10	68.71
4251	NASDAQ	WW	Fri, Oct 5, 2018	70.02	70.21	66.84	68.60
4250	NASDAQ	WW	Thu, Oct 4, 2018	70.56	71.97	69.23	70.04
4249	NASDAQ	WW	Wed, Oct 3, 2018	73.63	74.26	69.05	72.01
4248	NASDAQ	WW	Tue, Oct 2, 2018	73.93	74.85	72.63	73.35
4247	NASDAQ	WW	Mon, Oct 1, 2018	72.74	73.34	72.13	72.67
4246	NASDAQ	WW	Fri, Sep 28, 2018	70.29	72.65	70.05	71.99
4245	NASDAQ	WW	Thu, Sep 27, 2018	71.76	72.55	69.82	70.37
4244	NASDAQ	WW	Wed, Sep 26, 2018	70.10	73.20	69.31	71.75
4243	NASDAQ	WW	Tue, Sep 25, 2018	73.67	73.98	70.08	70.41
4242	NASDAQ	WW	Mon, Sep 24, 2018	69.96	72.92	68.58	72.89
4241	NASDAQ	WW	Fri, Sep 21, 2018	70.76	70.91	69.27	69.76
4240	NASDAQ	WW	Thu, Sep 20, 2018	69.93	71.74	69.73	70.84
4239	NASDAQ	WW	Wed, Sep 19, 2018	69.92	70.09	68.10	69.29
4238	NASDAQ	WW	Tue, Sep 18, 2018	70.30	71.72	69.46	70.20
4237	NASDAQ	WW	Mon, Sep 17, 2018	73.41	74.23	69.93	70.21
4236	NASDAQ	WW	Fri, Sep 14, 2018	72.14	73.63	71.79	73.38
4235	NASDAQ	WW	Thu, Sep 13, 2018	73.23	75.34	71.87	72.25
4234	NASDAQ	WW	Wed, Sep 12, 2018	70.13	73.22	69.81	72.87
4233	NASDAQ	WW	Tue, Sep 11, 2018	69.11	70.67	68.52	70.35
4232	NASDAQ	WW	Mon, Sep 10, 2018	69.68	71.09	69.07	69.57
4231	NASDAQ	WW	Fri, Sep 7, 2018	65.81	67.88	65.07	66.85
4230	NASDAQ	WW	Thu, Sep 6, 2018	69.75	69.96	66.04	66.16
4229	NASDAQ	WW	Wed, Sep 5, 2018	72.79	72.99	68.90	69.73
4228	NASDAQ	WW	Tue, Sep 4, 2018	74.40	74.40	73.03	73.34
4227	NASDAQ	WW	Fri, Aug 31, 2018	75.09	76.34	74.86	74.90
4226	NASDAQ	WW	Thu, Aug 30, 2018	77.39	77.67	74.74	75.28
4225	NASDAQ	WW	Wed, Aug 29, 2018	77.67	80.30	77.67	77.92
4224	NASDAQ	WW	Tue, Aug 28, 2018	76.34	76.75	75.47	76.36
4223	NASDAQ	WW	Mon, Aug 27, 2018	75.07	76.50	74.56	76.08
4222	NASDAQ	WW	Fri, Aug 24, 2018	74.12	75.20	73.68	74.81
4221	NASDAQ	WW	Thu, Aug 23, 2018	74.99	75.56	72.87	74.14
4220	NASDAQ	WW	Wed, Aug 22, 2018	74.67	75.68	74.13	74.69
4219	NASDAQ	WW	Tue, Aug 21, 2018	73.46	75.45	73.16	74.43
4218	NASDAQ	WW	Mon, Aug 20, 2018	70.99	74.24	70.78	72.92
4217	NASDAQ	WW	Fri, Aug 17, 2018	71.07	72.49	69.91	70.34
4216	NASDAQ	WW	Thu, Aug 16, 2018	72.21	73.01	71.05	71.51
4215	NASDAQ	WW	Wed, Aug 15, 2018	75.50	75.73	70.39	71.91
4214	NASDAQ	WW	Tue, Aug 14, 2018	76.46	78.91	76.00	77.39
4213	NASDAQ	WW	Mon, Aug 13, 2018	74.70	76.19	74.45	75.60
4212	NASDAQ	WW	Fri, Aug 10, 2018	76.65	77.43	74.44	75.12
4211	NASDAQ	WW	Thu, Aug 9, 2018	80.50	80.88	77.15	77.43
4210	NASDAQ	WW	Wed, Aug 8, 2018	78.40	80.03	76.15	79.57
4209	NASDAQ	WW	Tue, Aug 7, 2018	88.84	88.84	78.01	78.53
4208	NASDAQ	WW	Mon, Aug 6, 2018	92.00	93.40	90.66	92.21
4207	NASDAQ	WW	Fri, Aug 3, 2018	91.82	92.47	90.61	91.58
4206	NASDAQ	WW	Thu, Aug 2, 2018	88.96	91.49	88.72	91.43
4205	NASDAQ	WW	Wed, Aug 1, 2018	89.85	91.28	88.68	90.06
4204	NASDAQ	WW	Tue, Jul 31, 2018	89.55	90.37	87.69	89.53
4203	NASDAQ	WW	Mon, Jul 30, 2018	91.75	91.78	88.25	89.80
4202	NASDAQ	WW	Fri, Jul 27, 2018	93.61	94.39	91.38	91.98
4201	NASDAQ	WW	Thu, Jul 26, 2018	92.25	94.39	91.61	93.56
4200	NASDAQ	WW	Wed, Jul 25, 2018	92.00	93.45	91.05	92.43
4199	NASDAQ	WW	Tue, Jul 24, 2018	94.57	96.47	91.33	92.00
4198	NASDAQ	WW	Mon, Jul 23, 2018	92.03	93.97	90.71	93.33
4197	NASDAQ	WW	Fri, Jul 20, 2018	91.73	94.27	91.21	92.58
4196	NASDAQ	WW	Thu, Jul 19, 2018	91.58	92.35	90.96	91.79
4195	NASDAQ	WW	Wed, Jul 18, 2018	92.00	92.70	90.39	91.80
4194	NASDAQ	WW	Tue, Jul 17, 2018	90.23	92.59	89.57	92.07
4193	NASDAQ	WW	Mon, Jul 16, 2018	91.99	92.06	89.27	90.75
4192	NASDAQ	WW	Fri, Jul 13, 2018	93.95	94.65	90.94	92.03
4191	NASDAQ	WW	Thu, Jul 12, 2018	94.47	95.01	91.90	93.46
4190	NASDAQ	WW	Wed, Jul 11, 2018	93.73	95.19	90.72	94.19
4189	NASDAQ	WW	Tue, Jul 10, 2018	98.82	100.59	94.47	94.83
4188	NASDAQ	WW	Mon, Jul 9, 2018	103.06	103.41	97.46	97.82
4187	NASDAQ	WW	Fri, Jul 6, 2018	101.97	104.05	101.14	102.42
4186	NASDAQ	WW	Thu, Jul 5, 2018	101.80	102.32	100.13	102.01
4185	NASDAQ	WW	Tue, Jul 3, 2018	101.15	102.52	100.58	101.09
4184	NASDAQ	WW	Mon, Jul 2, 2018	100.78	101.38	98.51	100.99
4183	NASDAQ	WW	Fri, Jun 29, 2018	99.70	101.91	99.45	101.10
4182	NASDAQ	WW	Thu, Jun 28, 2018	98.48	99.75	97.65	99.04
4181	NASDAQ	WW	Wed, Jun 27, 2018	102.03	102.67	98.26	98.75
4180	NASDAQ	WW	Tue, Jun 26, 2018	100.00	102.33	99.27	101.76
4179	NASDAQ	WW	Mon, Jun 25, 2018	100.39	100.54	97.66	99.13
4178	NASDAQ	WW	Fri, Jun 22, 2018	101.00	101.75	97.51	100.60
4177	NASDAQ	WW	Thu, Jun 21, 2018	103.58	104.70	100.02	101.25
4176	NASDAQ	WW	Wed, Jun 20, 2018	102.19	105.73	102.10	103.09
4175	NASDAQ	WW	Tue, Jun 19, 2018	98.89	101.35	97.63	100.36
4174	NASDAQ	WW	Mon, Jun 18, 2018	95.60	101.43	95.04	100.37
4173	NASDAQ	WW	Fri, Jun 15, 2018	95.10	96.98	93.12	96.39
4172	NASDAQ	WW	Thu, Jun 14, 2018	94.29	95.92	92.75	95.62
4171	NASDAQ	WW	Wed, Jun 13, 2018	91.72	94.40	91.40	94.17
4170	NASDAQ	WW	Tue, Jun 12, 2018	91.25	93.92	90.50	91.74
4169	NASDAQ	WW	Mon, Jun 11, 2018	85.68	88.01	85.50	86.90
4168	NASDAQ	WW	Fri, Jun 8, 2018	85.58	87.32	84.63	85.35
4167	NASDAQ	WW	Thu, Jun 7, 2018	88.00	88.44	84.36	86.01
4166	NASDAQ	WW	Wed, Jun 6, 2018	86.00	88.13	84.58	87.86
4165	NASDAQ	WW	Tue, Jun 5, 2018	81.14	86.85	80.99	85.93
4164	NASDAQ	WW	Mon, Jun 4, 2018	78.75	79.60	77.80	79.55
4163	NASDAQ	WW	Fri, Jun 1, 2018	75.82	78.73	74.22	77.84
4162	NASDAQ	WW	Thu, May 31, 2018	76.63	77.46	74.92	75.32
4161	NASDAQ	WW	Wed, May 30, 2018	79.20	79.80	76.76	76.87
4160	NASDAQ	WW	Tue, May 29, 2018	79.52	80.22	78.38	79.02
4159	NASDAQ	WW	Fri, May 25, 2018	80.41	80.96	78.80	79.72
4158	NASDAQ	WW	Thu, May 24, 2018	80.13	82.04	79.88	80.30
4157	NASDAQ	WW	Wed, May 23, 2018	79.35	80.34	78.70	79.98
4156	NASDAQ	WW	Tue, May 22, 2018	79.97	80.64	79.35	79.65
4155	NASDAQ	WW	Mon, May 21, 2018	79.73	80.05	78.28	79.50
4154	NASDAQ	WW	Fri, May 18, 2018	82.59	83.26	78.70	78.95
4153	NASDAQ	WW	Thu, May 17, 2018	81.78	83.98	81.12	82.70
4152	NASDAQ	WW	Wed, May 16, 2018	80.43	81.81	79.40	81.66
4151	NASDAQ	WW	Tue, May 15, 2018	78.97	81.93	78.02	80.18
4150	NASDAQ	WW	Mon, May 14, 2018	74.94	79.84	74.82	78.76
4149	NASDAQ	WW	Fri, May 11, 2018	72.52	76.93	72.21	74.75
4148	NASDAQ	WW	Thu, May 10, 2018	68.92	72.32	68.86	71.35
4147	NASDAQ	WW	Wed, May 9, 2018	69.91	70.00	68.27	68.87
4146	NASDAQ	WW	Tue, May 8, 2018	67.88	69.60	66.45	69.53
4145	NASDAQ	WW	Mon, May 7, 2018	69.40	70.07	66.08	70.00
4144	NASDAQ	WW	Fri, May 4, 2018	71.49	76.65	68.77	69.83
4143	NASDAQ	WW	Thu, May 3, 2018	72.36	72.56	69.25	69.70
4142	NASDAQ	WW	Wed, May 2, 2018	72.92	73.50	71.78	72.72
4141	NASDAQ	WW	Tue, May 1, 2018	70.26	73.24	70.02	72.91
4140	NASDAQ	WW	Mon, Apr 30, 2018	70.36	71.63	69.85	70.05
4139	NASDAQ	WW	Fri, Apr 27, 2018	69.77	71.46	69.17	70.20
4138	NASDAQ	WW	Thu, Apr 26, 2018	69.34	70.74	68.95	69.74
4137	NASDAQ	WW	Wed, Apr 25, 2018	68.36	69.93	67.89	68.83
4136	NASDAQ	WW	Tue, Apr 24, 2018	70.99	71.31	67.57	68.32
4135	NASDAQ	WW	Mon, Apr 23, 2018	70.47	71.86	70.02	70.67
4134	NASDAQ	WW	Fri, Apr 20, 2018	69.47	70.91	69.03	70.32
4133	NASDAQ	WW	Thu, Apr 19, 2018	68.65	69.98	68.30	69.47
4132	NASDAQ	WW	Wed, Apr 18, 2018	67.66	69.70	67.17	68.70
4131	NASDAQ	WW	Tue, Apr 17, 2018	65.83	67.97	65.66	67.55
4130	NASDAQ	WW	Mon, Apr 16, 2018	64.20	65.80	63.68	65.38
4129	NASDAQ	WW	Fri, Apr 13, 2018	63.37	64.27	62.69	63.99
4128	NASDAQ	WW	Thu, Apr 12, 2018	63.40	63.64	62.10	63.22
4127	NASDAQ	WW	Wed, Apr 11, 2018	61.07	62.37	60.54	62.13
4126	NASDAQ	WW	Tue, Apr 10, 2018	60.90	61.87	60.65	61.29
4125	NASDAQ	WW	Mon, Apr 9, 2018	60.86	61.68	59.58	60.16
4124	NASDAQ	WW	Fri, Apr 6, 2018	63.33	63.48	60.04	60.36
4123	NASDAQ	WW	Thu, Apr 5, 2018	64.30	65.85	63.87	64.10
4122	NASDAQ	WW	Wed, Apr 4, 2018	61.11	64.13	60.86	64.01
4121	NASDAQ	WW	Tue, Apr 3, 2018	64.23	64.50	60.27	62.10
4120	NASDAQ	WW	Mon, Apr 2, 2018	63.70	64.72	63.31	63.91
4119	NASDAQ	WW	Thu, Mar 29, 2018	62.79	64.59	62.79	63.72
4118	NASDAQ	WW	Wed, Mar 28, 2018	62.76	63.33	61.52	62.77
4117	NASDAQ	WW	Tue, Mar 27, 2018	65.61	65.61	62.08	62.50
4116	NASDAQ	WW	Mon, Mar 26, 2018	63.86	65.58	63.60	65.45
4115	NASDAQ	WW	Fri, Mar 23, 2018	65.35	66.20	62.13	63.06
4114	NASDAQ	WW	Thu, Mar 22, 2018	65.07	66.23	64.58	64.68
4113	NASDAQ	WW	Wed, Mar 21, 2018	67.80	68.38	65.54	65.70
4112	NASDAQ	WW	Tue, Mar 20, 2018	66.32	69.09	66.30	67.88
4111	NASDAQ	WW	Mon, Mar 19, 2018	66.64	67.68	65.67	66.31
4110	NASDAQ	WW	Fri, Mar 16, 2018	64.74	68.63	64.70	66.99
4109	NASDAQ	WW	Thu, Mar 15, 2018	64.89	65.46	63.53	64.74
4108	NASDAQ	WW	Wed, Mar 14, 2018	65.44	66.06	63.82	64.42
4107	NASDAQ	WW	Tue, Mar 13, 2018	65.03	66.36	64.19	65.40
4106	NASDAQ	WW	Mon, Mar 12, 2018	63.95	65.77	63.73	64.86
4105	NASDAQ	WW	Fri, Mar 9, 2018	63.00	64.25	61.50	63.58
4104	NASDAQ	WW	Thu, Mar 8, 2018	61.53	63.00	59.64	62.87
4103	NASDAQ	WW	Wed, Mar 7, 2018	58.25	62.99	58.03	61.13
4102	NASDAQ	WW	Tue, Mar 6, 2018	61.05	61.58	57.57	58.42
4101	NASDAQ	WW	Mon, Mar 5, 2018	61.58	63.50	60.80	61.02
4100	NASDAQ	WW	Fri, Mar 2, 2018	64.10	64.31	61.72	62.21
4099	NASDAQ	WW	Thu, Mar 1, 2018	68.66	68.74	63.66	64.79
4098	NASDAQ	WW	Wed, Feb 28, 2018	76.38	77.00	67.58	67.62
4097	NASDAQ	WW	Tue, Feb 27, 2018	71.03	71.74	68.61	69.83
4096	NASDAQ	WW	Mon, Feb 26, 2018	74.32	75.75	71.03	71.66
4095	NASDAQ	WW	Fri, Feb 23, 2018	71.94	73.82	71.90	73.47
4094	NASDAQ	WW	Thu, Feb 22, 2018	72.02	72.89	70.78	71.68
4093	NASDAQ	WW	Wed, Feb 21, 2018	72.84	74.18	71.62	71.70
4092	NASDAQ	WW	Tue, Feb 20, 2018	74.66	77.19	72.12	72.43
4091	NASDAQ	WW	Fri, Feb 16, 2018	73.80	75.16	73.41	74.78
4090	NASDAQ	WW	Thu, Feb 15, 2018	74.50	74.68	72.50	73.94
4089	NASDAQ	WW	Wed, Feb 14, 2018	70.92	74.49	70.85	74.08
4088	NASDAQ	WW	Tue, Feb 13, 2018	70.58	72.38	70.00	71.69
4087	NASDAQ	WW	Mon, Feb 12, 2018	69.86	72.25	68.91	70.62
4086	NASDAQ	WW	Fri, Feb 9, 2018	69.12	70.76	66.21	69.17
4085	NASDAQ	WW	Thu, Feb 8, 2018	74.42	76.09	67.74	67.91
4084	NASDAQ	WW	Wed, Feb 7, 2018	63.06	76.00	62.73	73.97
4083	NASDAQ	WW	Tue, Feb 6, 2018	61.50	63.87	61.00	63.06
4082	NASDAQ	WW	Mon, Feb 5, 2018	61.71	65.00	61.35	62.47
4081	NASDAQ	WW	Fri, Feb 2, 2018	63.82	64.61	62.73	62.73
4080	NASDAQ	WW	Thu, Feb 1, 2018	64.04	65.22	62.50	64.32
4079	NASDAQ	WW	Wed, Jan 31, 2018	64.38	65.43	63.88	64.29
4078	NASDAQ	WW	Tue, Jan 30, 2018	61.78	64.47	61.35	63.97
4077	NASDAQ	WW	Mon, Jan 29, 2018	65.17	65.49	62.62	62.92
4076	NASDAQ	WW	Fri, Jan 26, 2018	66.05	66.56	63.79	65.44
4075	NASDAQ	WW	Thu, Jan 25, 2018	63.81	66.06	62.40	65.89
4074	NASDAQ	WW	Wed, Jan 24, 2018	68.15	68.88	66.08	67.34
4073	NASDAQ	WW	Tue, Jan 23, 2018	65.00	68.09	64.52	67.70
4072	NASDAQ	WW	Mon, Jan 22, 2018	63.25	64.98	62.73	64.86
4071	NASDAQ	WW	Fri, Jan 19, 2018	61.47	63.66	61.40	63.50
4070	NASDAQ	WW	Thu, Jan 18, 2018	61.95	61.95	60.25	61.19
4069	NASDAQ	WW	Wed, Jan 17, 2018	59.33	63.10	59.19	61.84
4068	NASDAQ	WW	Tue, Jan 16, 2018	60.00	60.50	58.47	59.21
4067	NASDAQ	WW	Fri, Jan 12, 2018	57.12	59.70	57.01	59.44
4066	NASDAQ	WW	Thu, Jan 11, 2018	57.00	57.54	56.22	56.98
4065	NASDAQ	WW	Wed, Jan 10, 2018	56.69	57.96	55.45	56.89
4064	NASDAQ	WW	Tue, Jan 9, 2018	52.62	57.92	52.12	57.37
4063	NASDAQ	WW	Mon, Jan 8, 2018	47.09	53.72	47.09	52.62
4062	NASDAQ	WW	Fri, Jan 5, 2018	46.78	46.94	46.03	46.91
4061	NASDAQ	WW	Thu, Jan 4, 2018	47.18	47.62	46.03	46.70
4060	NASDAQ	WW	Wed, Jan 3, 2018	48.00	48.34	45.94	47.18
4059	NASDAQ	WW	Tue, Jan 2, 2018	46.00	47.90	45.31	47.83
4058	NASDAQ	WW	Fri, Dec 29, 2017	47.44	47.52	43.88	44.28
4057	NASDAQ	WW	Thu, Dec 28, 2017	49.59	49.86	47.31	47.38
4056	NASDAQ	WW	Wed, Dec 27, 2017	48.40	49.93	48.34	49.35
4055	NASDAQ	WW	Tue, Dec 26, 2017	50.33	50.52	48.45	48.79
4054	NASDAQ	WW	Fri, Dec 22, 2017	47.45	52.07	47.00	50.52
4053	NASDAQ	WW	Thu, Dec 21, 2017	46.92	47.67	46.00	47.45
4052	NASDAQ	WW	Wed, Dec 20, 2017	46.84	46.91	45.85	46.77
4051	NASDAQ	WW	Tue, Dec 19, 2017	47.11	47.40	45.65	45.85
4050	NASDAQ	WW	Mon, Dec 18, 2017	45.61	47.68	45.34	47.02
4049	NASDAQ	WW	Fri, Dec 15, 2017	45.42	46.00	45.26	45.34
4048	NASDAQ	WW	Thu, Dec 14, 2017	45.92	46.08	45.03	45.33
4047	NASDAQ	WW	Wed, Dec 13, 2017	46.02	46.71	45.34	45.98
4046	NASDAQ	WW	Tue, Dec 12, 2017	47.01	47.78	45.90	45.95
4045	NASDAQ	WW	Mon, Dec 11, 2017	47.11	47.96	46.35	46.85
4044	NASDAQ	WW	Fri, Dec 8, 2017	47.28	48.56	46.55	47.11
4043	NASDAQ	WW	Thu, Dec 7, 2017	45.89	47.76	44.86	47.04
4042	NASDAQ	WW	Wed, Dec 6, 2017	44.44	46.08	43.92	47.04
4041	NASDAQ	WW	Tue, Dec 5, 2017	42.94	44.52	42.69	44.44
4040	NASDAQ	WW	Mon, Dec 4, 2017	43.77	43.90	42.54	42.80
4039	NASDAQ	WW	Fri, Dec 1, 2017	43.84	43.98	41.52	43.15
4038	NASDAQ	WW	Thu, Nov 30, 2017	42.97	44.30	42.55	44.07
4037	NASDAQ	WW	Wed, Nov 29, 2017	43.25	43.70	41.95	42.95
4036	NASDAQ	WW	Tue, Nov 28, 2017	41.97	43.44	41.70	43.08
4035	NASDAQ	WW	Mon, Nov 27, 2017	43.25	43.33	41.15	41.69
4034	NASDAQ	WW	Fri, Nov 24, 2017	43.90	44.47	43.20	43.63
4033	NASDAQ	WW	Wed, Nov 22, 2017	44.93	45.55	43.71	43.96
4032	NASDAQ	WW	Tue, Nov 21, 2017	46.51	46.79	44.75	45.00
4031	NASDAQ	WW	Mon, Nov 20, 2017	45.23	46.30	45.06	46.21
4030	NASDAQ	WW	Fri, Nov 17, 2017	44.17	45.19	43.96	45.18
4029	NASDAQ	WW	Thu, Nov 16, 2017	44.50	45.32	44.36	44.38
4028	NASDAQ	WW	Wed, Nov 15, 2017	43.91	44.49	42.90	44.34
4027	NASDAQ	WW	Tue, Nov 14, 2017	43.67	44.55	43.25	44.26
4026	NASDAQ	WW	Mon, Nov 13, 2017	44.05	44.19	42.21	43.75
4025	NASDAQ	WW	Fri, Nov 10, 2017	45.95	46.08	44.20	44.29
4024	NASDAQ	WW	Thu, Nov 9, 2017	44.87	47.18	44.86	46.04
4023	NASDAQ	WW	Wed, Nov 8, 2017	51.00	51.13	44.57	44.85
4022	NASDAQ	WW	Tue, Nov 7, 2017	50.60	54.47	49.22	50.87
4021	NASDAQ	WW	Mon, Nov 6, 2017	45.03	45.83	44.33	44.80
4020	NASDAQ	WW	Fri, Nov 3, 2017	44.31	45.24	44.04	44.68
4019	NASDAQ	WW	Thu, Nov 2, 2017	45.09	45.23	44.15	44.45
4018	NASDAQ	WW	Wed, Nov 1, 2017	45.21	46.27	44.35	45.15
4017	NASDAQ	WW	Tue, Oct 31, 2017	44.06	45.64	44.06	44.92
4016	NASDAQ	WW	Mon, Oct 30, 2017	44.91	45.45	43.63	44.18
4015	NASDAQ	WW	Fri, Oct 27, 2017	44.85	45.44	44.12	45.21
4014	NASDAQ	WW	Thu, Oct 26, 2017	45.20	45.50	44.52	44.63
4013	NASDAQ	WW	Wed, Oct 25, 2017	46.23	46.70	44.48	45.40
4012	NASDAQ	WW	Tue, Oct 24, 2017	45.50	46.50	44.25	46.46
4011	NASDAQ	WW	Mon, Oct 23, 2017	46.00	46.31	45.25	45.49
4010	NASDAQ	WW	Fri, Oct 20, 2017	46.51	46.78	45.78	46.00
4009	NASDAQ	WW	Thu, Oct 19, 2017	47.00	47.48	45.87	45.99
4008	NASDAQ	WW	Wed, Oct 18, 2017	46.90	48.19	46.86	47.52
4007	NASDAQ	WW	Tue, Oct 17, 2017	46.60	47.00	45.80	46.72
4006	NASDAQ	WW	Mon, Oct 16, 2017	44.96	46.68	44.62	46.57
4005	NASDAQ	WW	Fri, Oct 13, 2017	45.53	45.72	44.06	44.85
4004	NASDAQ	WW	Thu, Oct 12, 2017	45.88	45.92	44.56	45.28
4003	NASDAQ	WW	Wed, Oct 11, 2017	46.67	47.57	45.65	45.99
4002	NASDAQ	WW	Tue, Oct 10, 2017	45.18	46.66	45.09	46.62
4001	NASDAQ	WW	Mon, Oct 9, 2017	44.78	46.30	44.60	44.91
4000	NASDAQ	WW	Fri, Oct 6, 2017	45.07	45.44	44.20	44.78
3999	NASDAQ	WW	Thu, Oct 5, 2017	45.30	48.00	44.90	45.27
3998	NASDAQ	WW	Wed, Oct 4, 2017	44.11	45.16	44.04	45.06
3997	NASDAQ	WW	Tue, Oct 3, 2017	46.45	46.45	43.88	44.14
3996	NASDAQ	WW	Mon, Oct 2, 2017	43.61	46.74	43.61	46.36
3995	NASDAQ	WW	Fri, Sep 29, 2017	43.19	43.84	42.44	43.55
3994	NASDAQ	WW	Thu, Sep 28, 2017	43.10	43.66	42.45	43.09
3993	NASDAQ	WW	Wed, Sep 27, 2017	42.92	43.66	42.92	43.13
3992	NASDAQ	WW	Tue, Sep 26, 2017	42.76	43.40	42.30	42.81
3991	NASDAQ	WW	Mon, Sep 25, 2017	42.57	42.88	41.74	42.67
3990	NASDAQ	WW	Fri, Sep 22, 2017	43.56	44.40	42.61	42.75
3989	NASDAQ	WW	Thu, Sep 21, 2017	43.12	43.97	42.77	43.65
3988	NASDAQ	WW	Wed, Sep 20, 2017	43.13	43.88	42.11	43.01
3987	NASDAQ	WW	Tue, Sep 19, 2017	41.50	44.08	41.25	43.13
3986	NASDAQ	WW	Mon, Sep 18, 2017	41.76	41.80	40.93	41.44
3985	NASDAQ	WW	Fri, Sep 15, 2017	42.50	42.59	41.67	41.73
3984	NASDAQ	WW	Thu, Sep 14, 2017	42.52	42.84	41.60	42.41
3983	NASDAQ	WW	Wed, Sep 13, 2017	42.87	43.56	42.25	42.69
3982	NASDAQ	WW	Tue, Sep 12, 2017	42.73	43.09	42.02	42.88
3981	NASDAQ	WW	Mon, Sep 11, 2017	42.72	43.28	42.50	42.67
3980	NASDAQ	WW	Fri, Sep 8, 2017	42.43	43.15	42.05	42.36
3979	NASDAQ	WW	Thu, Sep 7, 2017	42.92	43.42	42.32	42.43
3978	NASDAQ	WW	Wed, Sep 6, 2017	44.48	44.61	42.18	42.95
3977	NASDAQ	WW	Tue, Sep 5, 2017	45.44	45.44	44.05	44.37
3976	NASDAQ	WW	Fri, Sep 1, 2017	46.95	47.20	45.60	45.65
3975	NASDAQ	WW	Thu, Aug 31, 2017	47.50	47.92	46.77	46.81
3974	NASDAQ	WW	Wed, Aug 30, 2017	46.93	47.95	46.93	47.38
3973	NASDAQ	WW	Tue, Aug 29, 2017	46.96	47.44	46.60	47.08
3972	NASDAQ	WW	Mon, Aug 28, 2017	46.60	47.71	46.50	47.39
3971	NASDAQ	WW	Fri, Aug 25, 2017	47.66	48.01	46.21	46.54
3970	NASDAQ	WW	Thu, Aug 24, 2017	48.50	48.75	47.50	47.66
3969	NASDAQ	WW	Wed, Aug 23, 2017	47.75	48.61	47.43	48.13
3968	NASDAQ	WW	Tue, Aug 22, 2017	46.74	48.39	46.60	48.00
3967	NASDAQ	WW	Mon, Aug 21, 2017	47.44	48.14	46.47	46.67
3966	NASDAQ	WW	Fri, Aug 18, 2017	46.23	47.69	46.01	47.43
3965	NASDAQ	WW	Thu, Aug 17, 2017	47.00	48.25	46.20	46.24
3964	NASDAQ	WW	Wed, Aug 16, 2017	48.61	48.61	46.36	47.21
3963	NASDAQ	WW	Tue, Aug 15, 2017	48.40	49.20	48.22	48.47
3962	NASDAQ	WW	Mon, Aug 14, 2017	48.50	49.32	48.00	48.38
3961	NASDAQ	WW	Fri, Aug 11, 2017	47.50	48.40	46.04	47.98
3960	NASDAQ	WW	Thu, Aug 10, 2017	46.06	47.90	45.85	47.59
3959	NASDAQ	WW	Wed, Aug 9, 2017	45.31	46.31	45.13	46.27
3958	NASDAQ	WW	Tue, Aug 8, 2017	43.13	46.35	43.13	45.99
3957	NASDAQ	WW	Mon, Aug 7, 2017	41.86	43.73	40.75	43.13
3956	NASDAQ	WW	Fri, Aug 4, 2017	38.00	42.20	37.65	41.39
3955	NASDAQ	WW	Thu, Aug 3, 2017	33.48	33.91	32.55	33.08
3954	NASDAQ	WW	Wed, Aug 2, 2017	35.91	35.91	32.88	33.23
3953	NASDAQ	WW	Tue, Aug 1, 2017	36.02	36.74	35.44	35.74
3952	NASDAQ	WW	Mon, Jul 31, 2017	37.31	37.64	35.79	35.82
3951	NASDAQ	WW	Fri, Jul 28, 2017	36.66	37.71	36.30	37.16
3950	NASDAQ	WW	Thu, Jul 27, 2017	38.60	38.65	36.07	36.67
3949	NASDAQ	WW	Wed, Jul 26, 2017	37.42	38.98	37.42	38.13
3948	NASDAQ	WW	Tue, Jul 25, 2017	39.38	39.71	36.52	37.47
3947	NASDAQ	WW	Mon, Jul 24, 2017	37.93	39.22	37.93	39.12
3946	NASDAQ	WW	Fri, Jul 21, 2017	37.76	38.09	37.26	37.68
3945	NASDAQ	WW	Thu, Jul 20, 2017	36.93	37.86	36.89	37.58
3944	NASDAQ	WW	Wed, Jul 19, 2017	37.68	38.02	36.44	36.99
3943	NASDAQ	WW	Tue, Jul 18, 2017	36.10	37.85	36.00	37.37
3942	NASDAQ	WW	Mon, Jul 17, 2017	35.72	36.51	35.69	36.24
3941	NASDAQ	WW	Fri, Jul 14, 2017	35.34	35.85	35.19	35.77
3940	NASDAQ	WW	Thu, Jul 13, 2017	35.16	35.48	34.70	35.33
3939	NASDAQ	WW	Wed, Jul 12, 2017	34.80	35.40	34.68	35.15
3938	NASDAQ	WW	Tue, Jul 11, 2017	34.43	35.12	34.27	34.59
3937	NASDAQ	WW	Mon, Jul 10, 2017	34.89	34.90	33.90	34.37
3936	NASDAQ	WW	Fri, Jul 7, 2017	33.44	34.98	33.21	34.74
3935	NASDAQ	WW	Thu, Jul 6, 2017	32.36	33.50	32.16	33.34
3934	NASDAQ	WW	Wed, Jul 5, 2017	32.42	33.27	32.40	32.67
3933	NASDAQ	WW	Mon, Jul 3, 2017	33.68	33.86	32.35	32.36
3932	NASDAQ	WW	Fri, Jun 30, 2017	32.90	33.71	32.06	33.42
3931	NASDAQ	WW	Thu, Jun 29, 2017	33.50	33.64	31.66	32.57
3930	NASDAQ	WW	Wed, Jun 28, 2017	32.84	34.22	32.71	33.40
3929	NASDAQ	WW	Tue, Jun 27, 2017	32.95	33.75	32.31	32.35
3928	NASDAQ	WW	Mon, Jun 26, 2017	32.94	33.63	32.80	32.94
3927	NASDAQ	WW	Fri, Jun 23, 2017	32.19	33.80	31.82	33.31
3926	NASDAQ	WW	Thu, Jun 22, 2017	31.14	32.27	30.97	31.89
3925	NASDAQ	WW	Wed, Jun 21, 2017	30.80	31.15	30.21	31.00
3924	NASDAQ	WW	Tue, Jun 20, 2017	30.00	30.88	29.95	30.82
3923	NASDAQ	WW	Mon, Jun 19, 2017	28.80	30.17	28.71	30.03
3922	NASDAQ	WW	Fri, Jun 16, 2017	28.69	29.18	28.08	28.70
3921	NASDAQ	WW	Thu, Jun 15, 2017	26.65	28.95	26.43	28.80
3920	NASDAQ	WW	Wed, Jun 14, 2017	27.76	27.76	26.91	27.10
3919	NASDAQ	WW	Tue, Jun 13, 2017	27.33	27.61	26.93	27.33
3918	NASDAQ	WW	Mon, Jun 12, 2017	26.54	27.79	26.51	27.08
3917	NASDAQ	WW	Fri, Jun 9, 2017	28.10	28.24	26.18	26.81
3916	NASDAQ	WW	Thu, Jun 8, 2017	27.48	28.07	27.34	28.04
3915	NASDAQ	WW	Wed, Jun 7, 2017	27.16	27.69	26.71	27.49
3914	NASDAQ	WW	Tue, Jun 6, 2017	26.66	27.35	26.32	27.11
3913	NASDAQ	WW	Mon, Jun 5, 2017	27.45	27.50	26.61	27.02
3912	NASDAQ	WW	Fri, Jun 2, 2017	27.18	27.51	27.01	27.41
3911	NASDAQ	WW	Thu, Jun 1, 2017	26.45	27.18	26.36	27.18
3910	NASDAQ	WW	Wed, May 31, 2017	26.02	26.64	25.61	26.30
3909	NASDAQ	WW	Tue, May 30, 2017	26.46	26.65	25.59	25.95
3908	NASDAQ	WW	Fri, May 26, 2017	27.13	27.43	26.58	27.10
3907	NASDAQ	WW	Thu, May 25, 2017	27.05	27.50	26.57	27.17
3906	NASDAQ	WW	Wed, May 24, 2017	26.13	27.04	26.11	26.84
3905	NASDAQ	WW	Tue, May 23, 2017	25.85	26.35	25.55	26.05
3904	NASDAQ	WW	Mon, May 22, 2017	26.01	27.48	25.50	25.79
3903	NASDAQ	WW	Fri, May 19, 2017	23.75	26.31	23.75	26.01
3902	NASDAQ	WW	Thu, May 18, 2017	23.40	23.99	23.22	23.64
3901	NASDAQ	WW	Wed, May 17, 2017	23.64	23.93	23.15	23.51
3900	NASDAQ	WW	Tue, May 16, 2017	24.58	24.63	24.05	24.20
3899	NASDAQ	WW	Mon, May 15, 2017	24.48	24.65	24.21	24.58
3898	NASDAQ	WW	Fri, May 12, 2017	24.28	24.49	23.90	24.46
3897	NASDAQ	WW	Thu, May 11, 2017	23.54	24.48	23.40	24.33
3896	NASDAQ	WW	Wed, May 10, 2017	23.00	23.59	22.67	23.57
3895	NASDAQ	WW	Tue, May 9, 2017	23.16	23.30	22.60	23.04
3894	NASDAQ	WW	Mon, May 8, 2017	22.00	23.45	21.85	23.06
3893	NASDAQ	WW	Fri, May 5, 2017	22.03	22.19	21.57	21.80
3892	NASDAQ	WW	Thu, May 4, 2017	23.18	23.20	21.86	21.97
3891	NASDAQ	WW	Wed, May 3, 2017	24.40	25.20	22.86	23.16
3890	NASDAQ	WW	Tue, May 2, 2017	21.35	21.59	20.70	21.19
3889	NASDAQ	WW	Mon, May 1, 2017	20.99	21.59	20.63	21.31
3888	NASDAQ	WW	Fri, Apr 28, 2017	20.61	21.27	20.42	20.88
3887	NASDAQ	WW	Thu, Apr 27, 2017	21.72	22.04	19.74	20.82
3886	NASDAQ	WW	Wed, Apr 26, 2017	18.78	20.18	18.76	20.16
3885	NASDAQ	WW	Tue, Apr 25, 2017	18.55	19.15	18.50	18.83
3884	NASDAQ	WW	Mon, Apr 24, 2017	18.30	18.77	18.11	18.45
3883	NASDAQ	WW	Fri, Apr 21, 2017	18.18	18.18	17.58	17.99
3882	NASDAQ	WW	Thu, Apr 20, 2017	17.79	18.80	17.63	18.23
3881	NASDAQ	WW	Wed, Apr 19, 2017	17.50	17.86	17.40	17.62
3880	NASDAQ	WW	Tue, Apr 18, 2017	17.45	17.77	17.30	17.45
3879	NASDAQ	WW	Mon, Apr 17, 2017	17.04	17.55	17.04	17.54
3878	NASDAQ	WW	Thu, Apr 13, 2017	16.96	17.20	16.77	17.03
3877	NASDAQ	WW	Wed, Apr 12, 2017	17.69	17.69	16.83	17.00
3876	NASDAQ	WW	Tue, Apr 11, 2017	16.92	17.86	16.72	17.84
3875	NASDAQ	WW	Mon, Apr 10, 2017	16.03	17.17	15.90	16.92
3874	NASDAQ	WW	Fri, Apr 7, 2017	15.79	16.09	15.60	16.04
3873	NASDAQ	WW	Thu, Apr 6, 2017	15.57	16.10	15.57	15.89
3872	NASDAQ	WW	Wed, Apr 5, 2017	15.59	16.17	15.39	15.47
3871	NASDAQ	WW	Tue, Apr 4, 2017	15.45	15.54	15.20	15.52
3870	NASDAQ	WW	Mon, Apr 3, 2017	15.46	15.64	15.16	15.53
3869	NASDAQ	WW	Fri, Mar 31, 2017	15.46	15.88	15.37	15.57
3868	NASDAQ	WW	Thu, Mar 30, 2017	15.42	15.60	15.15	15.46
3867	NASDAQ	WW	Wed, Mar 29, 2017	15.33	15.69	15.12	15.47
3866	NASDAQ	WW	Tue, Mar 28, 2017	15.25	15.56	15.02	15.43
3865	NASDAQ	WW	Mon, Mar 27, 2017	14.68	15.23	14.60	15.13
3864	NASDAQ	WW	Fri, Mar 24, 2017	15.16	15.17	14.88	14.93
3863	NASDAQ	WW	Thu, Mar 23, 2017	14.67	15.40	14.62	15.08
3862	NASDAQ	WW	Wed, Mar 22, 2017	14.21	14.78	14.12	14.75
3861	NASDAQ	WW	Tue, Mar 21, 2017	14.85	14.89	14.27	14.40
3860	NASDAQ	WW	Mon, Mar 20, 2017	14.99	15.13	14.81	14.93
3859	NASDAQ	WW	Fri, Mar 17, 2017	15.71	15.83	14.88	14.98
3858	NASDAQ	WW	Thu, Mar 16, 2017	15.95	16.06	15.67	15.75
3857	NASDAQ	WW	Wed, Mar 15, 2017	16.19	16.20	15.82	16.00
3856	NASDAQ	WW	Tue, Mar 14, 2017	16.56	16.59	15.70	15.92
3855	NASDAQ	WW	Mon, Mar 13, 2017	16.65	17.15	16.48	16.63
3854	NASDAQ	WW	Fri, Mar 10, 2017	17.65	17.77	16.31	16.61
3853	NASDAQ	WW	Thu, Mar 9, 2017	17.50	17.99	17.18	17.50
3852	NASDAQ	WW	Wed, Mar 8, 2017	17.60	17.77	17.44	17.64
3851	NASDAQ	WW	Tue, Mar 7, 2017	17.71	18.00	17.40	17.61
3850	NASDAQ	WW	Mon, Mar 6, 2017	17.50	18.16	17.50	17.74
3849	NASDAQ	WW	Fri, Mar 3, 2017	17.89	18.30	17.55	17.79
3848	NASDAQ	WW	Thu, Mar 2, 2017	17.99	18.34	17.30	17.89
3847	NASDAQ	WW	Wed, Mar 1, 2017	17.05	19.86	16.11	18.35
3846	NASDAQ	WW	Tue, Feb 28, 2017	13.15	14.83	13.09	14.39
3845	NASDAQ	WW	Mon, Feb 27, 2017	12.55	13.16	12.25	13.09
3844	NASDAQ	WW	Fri, Feb 24, 2017	12.30	12.36	12.05	12.11
3843	NASDAQ	WW	Thu, Feb 23, 2017	12.48	12.57	12.23	12.30
3842	NASDAQ	WW	Wed, Feb 22, 2017	12.60	12.73	12.41	12.48
3841	NASDAQ	WW	Tue, Feb 21, 2017	12.60	12.89	12.60	12.65
3840	NASDAQ	WW	Fri, Feb 17, 2017	12.45	12.82	12.45	12.60
3839	NASDAQ	WW	Thu, Feb 16, 2017	12.91	12.95	12.46	12.57
3838	NASDAQ	WW	Wed, Feb 15, 2017	12.77	13.10	12.70	12.95
3837	NASDAQ	WW	Tue, Feb 14, 2017	12.74	12.92	12.68	12.77
3836	NASDAQ	WW	Mon, Feb 13, 2017	12.75	12.98	12.70	12.73
3835	NASDAQ	WW	Fri, Feb 10, 2017	12.38	12.81	12.35	12.74
3834	NASDAQ	WW	Thu, Feb 9, 2017	12.23	12.56	12.14	12.35
3833	NASDAQ	WW	Wed, Feb 8, 2017	12.25	12.56	12.18	12.28
3832	NASDAQ	WW	Tue, Feb 7, 2017	12.35	12.53	12.22	12.31
3831	NASDAQ	WW	Mon, Feb 6, 2017	12.21	12.46	12.18	12.35
3830	NASDAQ	WW	Fri, Feb 3, 2017	12.44	12.56	12.18	12.29
3829	NASDAQ	WW	Thu, Feb 2, 2017	12.24	12.69	12.16	12.34
3828	NASDAQ	WW	Wed, Feb 1, 2017	12.45	12.72	12.23	12.23
3827	NASDAQ	WW	Tue, Jan 31, 2017	12.40	12.55	12.13	12.45
3826	NASDAQ	WW	Mon, Jan 30, 2017	12.40	12.49	12.05	12.29
3825	NASDAQ	WW	Fri, Jan 27, 2017	11.91	12.60	11.80	12.54
3824	NASDAQ	WW	Thu, Jan 26, 2017	12.50	12.69	11.80	11.95
3823	NASDAQ	WW	Wed, Jan 25, 2017	11.90	12.29	11.90	12.02
3822	NASDAQ	WW	Tue, Jan 24, 2017	11.77	12.02	11.66	11.89
3821	NASDAQ	WW	Mon, Jan 23, 2017	12.01	12.04	11.61	11.69
3820	NASDAQ	WW	Fri, Jan 20, 2017	12.30	12.55	11.97	12.02
3819	NASDAQ	WW	Thu, Jan 19, 2017	12.46	12.62	12.24	12.30
3818	NASDAQ	WW	Wed, Jan 18, 2017	12.75	12.87	12.30	12.58
3817	NASDAQ	WW	Tue, Jan 17, 2017	12.25	13.49	12.25	12.67
3816	NASDAQ	WW	Fri, Jan 13, 2017	12.06	12.49	12.04	12.23
3815	NASDAQ	WW	Thu, Jan 12, 2017	11.55	12.07	11.42	12.01
3814	NASDAQ	WW	Wed, Jan 11, 2017	11.46	11.67	11.33	11.62
3813	NASDAQ	WW	Tue, Jan 10, 2017	11.28	11.62	11.20	11.39
3812	NASDAQ	WW	Mon, Jan 9, 2017	11.90	11.90	11.05	11.24
3811	NASDAQ	WW	Fri, Jan 6, 2017	12.81	12.83	11.94	11.94
3810	NASDAQ	WW	Thu, Jan 5, 2017	13.31	13.33	12.07	12.61
3809	NASDAQ	WW	Wed, Jan 4, 2017	11.27	13.99	11.22	13.40
3808	NASDAQ	WW	Tue, Jan 3, 2017	11.56	11.64	11.02	11.08
3807	NASDAQ	WW	Fri, Dec 30, 2016	11.55	11.61	11.16	11.45
3806	NASDAQ	WW	Thu, Dec 29, 2016	11.38	11.66	11.33	11.56
3805	NASDAQ	WW	Wed, Dec 28, 2016	11.68	11.78	11.32	11.40
3804	NASDAQ	WW	Tue, Dec 27, 2016	12.05	12.23	11.51	11.77
3803	NASDAQ	WW	Fri, Dec 23, 2016	11.51	12.25	11.20	12.05
3802	NASDAQ	WW	Thu, Dec 22, 2016	11.62	12.50	11.02	11.08
3801	NASDAQ	WW	Wed, Dec 21, 2016	10.15	10.73	10.15	10.52
3800	NASDAQ	WW	Tue, Dec 20, 2016	10.21	10.37	10.17	10.19
3799	NASDAQ	WW	Mon, Dec 19, 2016	10.22	10.29	9.95	10.10
3798	NASDAQ	WW	Fri, Dec 16, 2016	10.30	10.43	9.88	10.09
3797	NASDAQ	WW	Thu, Dec 15, 2016	10.70	10.80	10.51	10.74
3796	NASDAQ	WW	Wed, Dec 14, 2016	10.39	10.58	10.24	10.57
3795	NASDAQ	WW	Tue, Dec 13, 2016	10.31	10.38	10.15	10.29
3794	NASDAQ	WW	Mon, Dec 12, 2016	10.76	10.76	10.08	10.21
3793	NASDAQ	WW	Fri, Dec 9, 2016	10.82	11.16	10.64	10.66
3792	NASDAQ	WW	Thu, Dec 8, 2016	10.85	10.99	10.71	10.76
3791	NASDAQ	WW	Wed, Dec 7, 2016	10.71	10.89	10.52	10.79
3790	NASDAQ	WW	Tue, Dec 6, 2016	10.50	10.89	10.50	10.81
3789	NASDAQ	WW	Mon, Dec 5, 2016	10.62	10.71	10.38	10.50
3788	NASDAQ	WW	Fri, Dec 2, 2016	10.41	10.54	10.21	10.49
3787	NASDAQ	WW	Thu, Dec 1, 2016	10.47	10.63	10.13	10.27
3786	NASDAQ	WW	Wed, Nov 30, 2016	11.12	11.21	10.50	10.52
3785	NASDAQ	WW	Tue, Nov 29, 2016	11.10	11.29	10.86	11.05
3784	NASDAQ	WW	Mon, Nov 28, 2016	11.38	11.45	11.08	11.10
3783	NASDAQ	WW	Fri, Nov 25, 2016	11.46	11.50	11.29	11.44
3782	NASDAQ	WW	Wed, Nov 23, 2016	11.28	11.62	11.25	11.39
3781	NASDAQ	WW	Tue, Nov 22, 2016	11.19	11.52	11.11	11.28
3780	NASDAQ	WW	Mon, Nov 21, 2016	11.36	11.50	11.17	11.20
3779	NASDAQ	WW	Fri, Nov 18, 2016	11.56	11.68	11.24	11.26
3778	NASDAQ	WW	Thu, Nov 17, 2016	11.92	11.97	11.57	11.59
3777	NASDAQ	WW	Wed, Nov 16, 2016	11.90	12.03	11.81	11.88
3776	NASDAQ	WW	Tue, Nov 15, 2016	12.02	12.15	11.81	11.98
3775	NASDAQ	WW	Mon, Nov 14, 2016	12.25	12.65	12.05	12.13
3774	NASDAQ	WW	Fri, Nov 11, 2016	11.62	12.32	11.54	12.22
3773	NASDAQ	WW	Thu, Nov 10, 2016	12.25	12.50	11.60	11.62
3772	NASDAQ	WW	Wed, Nov 9, 2016	10.85	12.20	10.85	12.12
3771	NASDAQ	WW	Tue, Nov 8, 2016	11.28	11.37	10.92	11.30
3770	NASDAQ	WW	Mon, Nov 7, 2016	11.06	11.48	11.05	11.33
3769	NASDAQ	WW	Fri, Nov 4, 2016	10.77	11.45	10.59	10.88
3768	NASDAQ	WW	Thu, Nov 3, 2016	10.15	10.24	9.55	10.00
3767	NASDAQ	WW	Wed, Nov 2, 2016	10.30	10.33	10.13	10.15
3766	NASDAQ	WW	Tue, Nov 1, 2016	10.32	10.49	10.08	10.24
3765	NASDAQ	WW	Mon, Oct 31, 2016	10.19	10.30	10.08	10.28
3764	NASDAQ	WW	Fri, Oct 28, 2016	10.03	10.30	10.01	10.12
3763	NASDAQ	WW	Thu, Oct 27, 2016	10.16	10.18	10.02	10.02
3762	NASDAQ	WW	Wed, Oct 26, 2016	9.89	10.14	9.89	10.05
3761	NASDAQ	WW	Tue, Oct 25, 2016	9.98	10.12	9.88	9.97
3760	NASDAQ	WW	Mon, Oct 24, 2016	10.05	10.18	9.90	9.99
3759	NASDAQ	WW	Fri, Oct 21, 2016	10.11	10.19	10.02	10.04
3758	NASDAQ	WW	Thu, Oct 20, 2016	10.18	10.29	10.10	10.13
3757	NASDAQ	WW	Wed, Oct 19, 2016	10.19	10.35	10.11	10.20
3756	NASDAQ	WW	Tue, Oct 18, 2016	10.26	10.36	10.18	10.18
3755	NASDAQ	WW	Mon, Oct 17, 2016	10.22	10.41	10.14	10.19
3754	NASDAQ	WW	Fri, Oct 14, 2016	10.28	10.44	10.15	10.20
3753	NASDAQ	WW	Thu, Oct 13, 2016	10.14	10.33	10.12	10.19
3752	NASDAQ	WW	Wed, Oct 12, 2016	10.24	10.43	10.18	10.28
3751	NASDAQ	WW	Tue, Oct 11, 2016	10.20	10.40	10.02	10.30
3750	NASDAQ	WW	Mon, Oct 10, 2016	10.49	10.60	10.25	10.25
3749	NASDAQ	WW	Fri, Oct 7, 2016	10.46	10.48	10.26	10.30
3748	NASDAQ	WW	Thu, Oct 6, 2016	10.82	10.88	10.28	10.53
3747	NASDAQ	WW	Wed, Oct 5, 2016	10.70	11.44	10.69	10.96
3746	NASDAQ	WW	Tue, Oct 4, 2016	10.55	10.68	10.33	10.61
3745	NASDAQ	WW	Mon, Oct 3, 2016	10.35	10.58	10.27	10.57
3744	NASDAQ	WW	Fri, Sep 30, 2016	10.35	10.51	10.24	10.32
3743	NASDAQ	WW	Thu, Sep 29, 2016	10.48	10.55	10.25	10.25
3742	NASDAQ	WW	Wed, Sep 28, 2016	10.50	10.60	10.25	10.43
3741	NASDAQ	WW	Tue, Sep 27, 2016	10.35	10.52	10.26	10.44
3740	NASDAQ	WW	Mon, Sep 26, 2016	10.40	10.60	10.35	10.35
3739	NASDAQ	WW	Fri, Sep 23, 2016	10.61	10.70	10.43	10.44
3738	NASDAQ	WW	Thu, Sep 22, 2016	10.63	10.95	10.61	10.70
3737	NASDAQ	WW	Wed, Sep 21, 2016	10.31	10.59	10.25	10.48
3736	NASDAQ	WW	Tue, Sep 20, 2016	9.98	10.29	9.95	10.12
3735	NASDAQ	WW	Mon, Sep 19, 2016	9.88	10.12	9.82	9.89
3734	NASDAQ	WW	Fri, Sep 16, 2016	9.94	9.98	9.73	9.78
3733	NASDAQ	WW	Thu, Sep 15, 2016	9.81	10.02	9.77	9.90
3732	NASDAQ	WW	Wed, Sep 14, 2016	9.62	9.99	9.37	9.78
3731	NASDAQ	WW	Tue, Sep 13, 2016	10.05	10.40	9.47	9.68
3730	NASDAQ	WW	Mon, Sep 12, 2016	10.14	10.46	10.10	10.36
3729	NASDAQ	WW	Fri, Sep 9, 2016	10.28	10.39	10.23	10.23
3728	NASDAQ	WW	Thu, Sep 8, 2016	10.40	10.68	10.26	10.46
3727	NASDAQ	WW	Wed, Sep 7, 2016	10.26	10.61	10.26	10.47
3726	NASDAQ	WW	Tue, Sep 6, 2016	10.31	10.36	10.12	10.28
3725	NASDAQ	WW	Fri, Sep 2, 2016	10.31	10.42	10.15	10.26
3724	NASDAQ	WW	Thu, Sep 1, 2016	10.40	10.52	10.20	10.26
3723	NASDAQ	WW	Wed, Aug 31, 2016	11.09	11.13	10.40	10.51
3722	NASDAQ	WW	Tue, Aug 30, 2016	10.73	11.40	10.68	11.13
3721	NASDAQ	WW	Mon, Aug 29, 2016	10.72	10.95	10.71	10.78
3720	NASDAQ	WW	Fri, Aug 26, 2016	10.80	10.93	10.65	10.75
3719	NASDAQ	WW	Thu, Aug 25, 2016	10.86	10.95	10.75	10.80
3718	NASDAQ	WW	Wed, Aug 24, 2016	11.13	11.21	10.75	10.86
3717	NASDAQ	WW	Tue, Aug 23, 2016	11.08	11.44	11.06	11.16
3716	NASDAQ	WW	Mon, Aug 22, 2016	11.06	11.20	10.95	11.11
3715	NASDAQ	WW	Fri, Aug 19, 2016	10.96	11.22	10.77	11.19
3714	NASDAQ	WW	Thu, Aug 18, 2016	10.90	11.33	10.90	11.04
3713	NASDAQ	WW	Wed, Aug 17, 2016	11.20	11.41	10.93	10.99
3712	NASDAQ	WW	Tue, Aug 16, 2016	11.37	11.43	11.24	11.33
3711	NASDAQ	WW	Mon, Aug 15, 2016	11.49	11.75	11.33	11.41
3710	NASDAQ	WW	Fri, Aug 12, 2016	11.42	11.60	11.37	11.47
3709	NASDAQ	WW	Thu, Aug 11, 2016	11.27	11.62	11.23	11.41
3708	NASDAQ	WW	Wed, Aug 10, 2016	11.40	11.54	11.15	11.26
3707	NASDAQ	WW	Tue, Aug 9, 2016	11.43	12.19	11.30	11.48
3706	NASDAQ	WW	Mon, Aug 8, 2016	10.79	11.50	10.60	11.43
3705	NASDAQ	WW	Fri, Aug 5, 2016	10.24	11.00	9.85	10.79
3704	NASDAQ	WW	Thu, Aug 4, 2016	10.84	11.73	10.80	11.39
3703	NASDAQ	WW	Wed, Aug 3, 2016	10.61	11.11	10.21	10.81
3702	NASDAQ	WW	Tue, Aug 2, 2016	11.22	11.25	10.56	10.69
3701	NASDAQ	WW	Mon, Aug 1, 2016	11.98	11.98	11.11	11.15
3700	NASDAQ	WW	Fri, Jul 29, 2016	11.37	12.00	11.28	11.93
3699	NASDAQ	WW	Thu, Jul 28, 2016	11.49	11.58	11.36	11.48
3698	NASDAQ	WW	Wed, Jul 27, 2016	11.68	11.89	11.35	11.49
3697	NASDAQ	WW	Tue, Jul 26, 2016	11.33	11.83	11.30	11.53
3696	NASDAQ	WW	Mon, Jul 25, 2016	11.30	11.58	11.14	11.43
3695	NASDAQ	WW	Fri, Jul 22, 2016	11.18	11.61	11.10	11.31
3694	NASDAQ	WW	Thu, Jul 21, 2016	11.60	11.68	11.03	11.17
3693	NASDAQ	WW	Wed, Jul 20, 2016	11.54	11.86	11.45	11.60
3692	NASDAQ	WW	Tue, Jul 19, 2016	11.89	11.98	11.53	11.56
3691	NASDAQ	WW	Mon, Jul 18, 2016	12.00	12.09	11.78	11.95
3690	NASDAQ	WW	Fri, Jul 15, 2016	12.12	12.30	12.06	12.08
3689	NASDAQ	WW	Thu, Jul 14, 2016	12.00	12.31	12.00	12.11
3688	NASDAQ	WW	Wed, Jul 13, 2016	12.44	12.49	11.91	12.06
3687	NASDAQ	WW	Tue, Jul 12, 2016	12.13	12.58	12.11	12.36
3686	NASDAQ	WW	Mon, Jul 11, 2016	12.00	12.19	11.94	12.03
3685	NASDAQ	WW	Fri, Jul 8, 2016	11.50	12.02	11.50	11.89
3684	NASDAQ	WW	Thu, Jul 7, 2016	11.50	11.86	11.36	11.50
3683	NASDAQ	WW	Wed, Jul 6, 2016	11.05	11.75	10.87	11.52
3682	NASDAQ	WW	Tue, Jul 5, 2016	11.46	11.63	11.11	11.28
3681	NASDAQ	WW	Fri, Jul 1, 2016	11.60	12.06	11.50	11.71
3680	NASDAQ	WW	Thu, Jun 30, 2016	11.67	11.70	11.34	11.63
3679	NASDAQ	WW	Wed, Jun 29, 2016	11.71	11.80	11.45	11.57
3678	NASDAQ	WW	Tue, Jun 28, 2016	11.73	11.87	11.29	11.41
3677	NASDAQ	WW	Mon, Jun 27, 2016	12.16	12.44	10.74	10.83
3676	NASDAQ	WW	Fri, Jun 24, 2016	12.71	13.08	12.29	12.34
3675	NASDAQ	WW	Thu, Jun 23, 2016	13.22	13.55	13.20	13.50
3674	NASDAQ	WW	Wed, Jun 22, 2016	13.25	13.37	13.08	13.17
3673	NASDAQ	WW	Tue, Jun 21, 2016	13.69	13.75	13.20	13.35
3672	NASDAQ	WW	Mon, Jun 20, 2016	13.50	14.31	13.49	13.68
3671	NASDAQ	WW	Fri, Jun 17, 2016	13.28	13.87	13.10	13.30
3670	NASDAQ	WW	Thu, Jun 16, 2016	13.39	13.42	13.01	13.22
3669	NASDAQ	WW	Wed, Jun 15, 2016	13.26	13.81	13.22	13.55
3668	NASDAQ	WW	Tue, Jun 14, 2016	13.16	13.41	13.03	13.19
3667	NASDAQ	WW	Mon, Jun 13, 2016	13.59	13.96	13.30	13.38
3666	NASDAQ	WW	Fri, Jun 10, 2016	14.49	14.69	13.72	13.76
3665	NASDAQ	WW	Thu, Jun 9, 2016	15.15	15.23	14.69	14.77
3664	NASDAQ	WW	Wed, Jun 8, 2016	15.40	15.54	15.15	15.24
3663	NASDAQ	WW	Tue, Jun 7, 2016	15.30	15.64	15.12	15.40
3662	NASDAQ	WW	Mon, Jun 6, 2016	15.11	15.44	15.01	15.35
3661	NASDAQ	WW	Fri, Jun 3, 2016	15.72	15.84	15.00	15.13
3660	NASDAQ	WW	Thu, Jun 2, 2016	15.46	15.90	15.41	15.74
3659	NASDAQ	WW	Wed, Jun 1, 2016	15.00	15.67	14.92	15.62
3658	NASDAQ	WW	Tue, May 31, 2016	14.83	15.25	14.63	15.16
3657	NASDAQ	WW	Fri, May 27, 2016	14.73	15.00	14.54	14.82
3656	NASDAQ	WW	Thu, May 26, 2016	14.59	14.98	14.50	14.88
3655	NASDAQ	WW	Wed, May 25, 2016	14.30	14.70	13.91	14.59
3654	NASDAQ	WW	Tue, May 24, 2016	14.00	14.37	13.63	14.25
3653	NASDAQ	WW	Mon, May 23, 2016	13.21	13.69	13.21	13.49
3652	NASDAQ	WW	Fri, May 20, 2016	12.96	13.29	12.89	13.28
3651	NASDAQ	WW	Thu, May 19, 2016	13.09	13.30	12.67	13.00
3650	NASDAQ	WW	Wed, May 18, 2016	13.35	13.46	13.15	13.25
3649	NASDAQ	WW	Tue, May 17, 2016	13.15	13.62	13.14	13.36
3648	NASDAQ	WW	Mon, May 16, 2016	13.51	13.57	13.10	13.20
3647	NASDAQ	WW	Fri, May 13, 2016	13.00	13.45	13.00	13.31
3646	NASDAQ	WW	Thu, May 12, 2016	13.03	13.43	12.80	13.07
3645	NASDAQ	WW	Wed, May 11, 2016	12.33	12.83	12.31	12.41
3644	NASDAQ	WW	Tue, May 10, 2016	12.27	12.60	12.15	12.52
3643	NASDAQ	WW	Mon, May 9, 2016	12.33	12.40	11.91	12.19
3642	NASDAQ	WW	Fri, May 6, 2016	12.66	12.80	11.86	12.35
3641	NASDAQ	WW	Thu, May 5, 2016	14.53	14.58	12.52	12.88
3640	NASDAQ	WW	Wed, May 4, 2016	12.60	13.08	12.21	12.52
3639	NASDAQ	WW	Tue, May 3, 2016	13.20	13.42	12.31	12.66
3638	NASDAQ	WW	Mon, May 2, 2016	13.15	13.60	12.62	13.31
3637	NASDAQ	WW	Fri, Apr 29, 2016	13.90	13.97	12.75	12.95
3636	NASDAQ	WW	Thu, Apr 28, 2016	13.96	14.24	13.85	13.92
3635	NASDAQ	WW	Wed, Apr 27, 2016	14.29	14.38	14.00	14.10
3634	NASDAQ	WW	Tue, Apr 26, 2016	14.30	14.68	14.24	14.37
3633	NASDAQ	WW	Mon, Apr 25, 2016	14.36	14.64	14.27	14.36
3632	NASDAQ	WW	Fri, Apr 22, 2016	14.50	14.82	14.30	14.47
3631	NASDAQ	WW	Thu, Apr 21, 2016	14.63	14.78	14.29	14.61
3630	NASDAQ	WW	Wed, Apr 20, 2016	14.78	14.93	14.43	14.61
3629	NASDAQ	WW	Tue, Apr 19, 2016	15.05	15.35	14.73	14.78
3628	NASDAQ	WW	Mon, Apr 18, 2016	15.36	15.58	14.90	15.04
3627	NASDAQ	WW	Fri, Apr 15, 2016	15.10	15.83	15.10	15.50
3626	NASDAQ	WW	Thu, Apr 14, 2016	15.33	16.13	15.03	15.22
3625	NASDAQ	WW	Wed, Apr 13, 2016	14.57	15.46	14.51	15.30
3624	NASDAQ	WW	Tue, Apr 12, 2016	14.10	14.91	14.10	14.50
3623	NASDAQ	WW	Mon, Apr 11, 2016	14.38	14.78	14.12	14.14
3622	NASDAQ	WW	Fri, Apr 8, 2016	14.26	14.88	14.26	14.40
3621	NASDAQ	WW	Thu, Apr 7, 2016	14.21	14.58	14.05	14.25
3620	NASDAQ	WW	Wed, Apr 6, 2016	14.07	14.35	13.88	14.34
3619	NASDAQ	WW	Tue, Apr 5, 2016	14.17	14.17	14.17	14.04
3618	NASDAQ	WW	Mon, Apr 4, 2016	14.25	14.99	14.09	14.17
3617	NASDAQ	WW	Fri, Apr 1, 2016	14.31	14.48	13.94	14.42
3616	NASDAQ	WW	Thu, Mar 31, 2016	14.35	14.94	14.27	14.53
3615	NASDAQ	WW	Wed, Mar 30, 2016	14.27	14.75	13.95	14.45
3614	NASDAQ	WW	Tue, Mar 29, 2016	13.47	14.44	13.40	14.35
3613	NASDAQ	WW	Mon, Mar 28, 2016	13.28	13.75	13.20	13.65
3612	NASDAQ	WW	Thu, Mar 24, 2016	13.59	13.60	13.00	13.18
3611	NASDAQ	WW	Wed, Mar 23, 2016	12.99	13.84	12.80	13.13
3610	NASDAQ	WW	Tue, Mar 22, 2016	13.24	13.30	12.96	13.12
3609	NASDAQ	WW	Mon, Mar 21, 2016	13.52	13.74	13.19	13.38
3608	NASDAQ	WW	Fri, Mar 18, 2016	13.50	13.85	13.27	13.66
3607	NASDAQ	WW	Thu, Mar 17, 2016	13.96	14.19	13.46	13.64
3606	NASDAQ	WW	Wed, Mar 16, 2016	13.25	14.19	12.91	13.70
3605	NASDAQ	WW	Tue, Mar 15, 2016	14.16	14.16	14.16	13.40
3604	NASDAQ	WW	Mon, Mar 14, 2016	14.63	14.63	13.91	14.16
3603	NASDAQ	WW	Fri, Mar 11, 2016	14.90	14.96	14.08	14.20
3602	NASDAQ	WW	Thu, Mar 10, 2016	14.39	14.70	13.75	14.44
3601	NASDAQ	WW	Wed, Mar 9, 2016	14.69	15.30	13.71	14.10
3600	NASDAQ	WW	Tue, Mar 8, 2016	14.00	15.62	13.60	14.34
3599	NASDAQ	WW	Mon, Mar 7, 2016	14.50	14.53	13.52	14.25
3598	NASDAQ	WW	Fri, Mar 4, 2016	15.23	15.43	14.03	14.27
3597	NASDAQ	WW	Thu, Mar 3, 2016	12.67	14.24	12.60	14.04
3596	NASDAQ	WW	Wed, Mar 2, 2016	12.97	13.00	12.10	12.56
3595	NASDAQ	WW	Tue, Mar 1, 2016	11.70	12.26	11.62	11.91
3594	NASDAQ	WW	Mon, Feb 29, 2016	11.11	11.89	11.01	11.77
3593	NASDAQ	WW	Fri, Feb 26, 2016	11.25	12.25	10.94	11.01
3592	NASDAQ	WW	Thu, Feb 25, 2016	15.43	16.16	15.00	15.55
3591	NASDAQ	WW	Wed, Feb 24, 2016	13.50	15.47	13.03	15.36
3590	NASDAQ	WW	Tue, Feb 23, 2016	14.45	14.45	13.66	13.79
3589	NASDAQ	WW	Mon, Feb 22, 2016	14.35	14.51	13.47	14.45
3588	NASDAQ	WW	Fri, Feb 19, 2016	13.15	15.29	13.02	14.92
3587	NASDAQ	WW	Thu, Feb 18, 2016	11.53	12.65	11.11	12.61
3586	NASDAQ	WW	Wed, Feb 17, 2016	11.28	12.05	11.28	11.44
3585	NASDAQ	WW	Tue, Feb 16, 2016	11.77	12.06	11.33	11.46
3584	NASDAQ	WW	Fri, Feb 12, 2016	10.66	11.75	10.66	11.05
3583	NASDAQ	WW	Thu, Feb 11, 2016	10.64	11.08	10.17	10.65
3582	NASDAQ	WW	Wed, Feb 10, 2016	11.00	11.56	10.98	11.15
3581	NASDAQ	WW	Tue, Feb 9, 2016	10.70	12.42	10.30	10.81
3580	NASDAQ	WW	Mon, Feb 8, 2016	10.87	10.87	10.03	10.33
3579	NASDAQ	WW	Fri, Feb 5, 2016	11.17	11.44	10.90	11.10
3578	NASDAQ	WW	Thu, Feb 4, 2016	10.89	11.58	10.72	11.49
3577	NASDAQ	WW	Wed, Feb 3, 2016	11.37	11.50	10.51	10.92
3576	NASDAQ	WW	Tue, Feb 2, 2016	12.26	12.39	11.16	11.27
3575	NASDAQ	WW	Mon, Feb 1, 2016	12.84	13.00	12.17	12.46
3574	NASDAQ	WW	Fri, Jan 29, 2016	12.75	12.96	12.15	12.69
3573	NASDAQ	WW	Thu, Jan 28, 2016	13.97	14.32	12.27	12.56
3572	NASDAQ	WW	Wed, Jan 27, 2016	13.40	14.59	13.19	13.75
3571	NASDAQ	WW	Tue, Jan 26, 2016	11.18	13.54	11.02	13.29
3570	NASDAQ	WW	Mon, Jan 25, 2016	11.36	11.70	10.92	11.12
3569	NASDAQ	WW	Fri, Jan 22, 2016	12.34	12.64	11.47	11.54
3568	NASDAQ	WW	Thu, Jan 21, 2016	12.66	12.70	11.61	11.98
3567	NASDAQ	WW	Wed, Jan 20, 2016	11.50	12.70	10.61	12.53
3566	NASDAQ	WW	Tue, Jan 19, 2016	14.13	14.13	11.78	12.06
3565	NASDAQ	WW	Fri, Jan 15, 2016	13.50	14.34	13.49	13.76
3564	NASDAQ	WW	Thu, Jan 14, 2016	15.14	15.35	13.57	14.40
3563	NASDAQ	WW	Wed, Jan 13, 2016	14.90	16.02	14.61	14.74
3562	NASDAQ	WW	Tue, Jan 12, 2016	15.59	15.90	14.30	14.81
3561	NASDAQ	WW	Mon, Jan 11, 2016	15.02	15.90	14.68	15.48
3560	NASDAQ	WW	Fri, Jan 8, 2016	20.01	20.14	14.44	14.85
3559	NASDAQ	WW	Thu, Jan 7, 2016	20.12	20.61	19.50	19.70
3558	NASDAQ	WW	Wed, Jan 6, 2016	20.44	21.32	19.55	21.00
3557	NASDAQ	WW	Tue, Jan 5, 2016	22.70	23.42	20.76	21.05
3556	NASDAQ	WW	Mon, Jan 4, 2016	21.34	21.93	20.52	21.72
3555	NASDAQ	WW	Thu, Dec 31, 2015	23.61	24.80	22.25	22.80
3554	NASDAQ	WW	Wed, Dec 30, 2015	20.63	24.22	20.63	23.05
3553	NASDAQ	WW	Tue, Dec 29, 2015	18.51	19.57	17.63	19.37
3552	NASDAQ	WW	Mon, Dec 28, 2015	18.15	20.00	18.01	18.11
3551	NASDAQ	WW	Thu, Dec 24, 2015	18.49	18.49	17.80	18.00
3550	NASDAQ	WW	Wed, Dec 23, 2015	19.18	19.63	18.06	18.68
3549	NASDAQ	WW	Tue, Dec 22, 2015	20.90	21.05	18.89	18.99
3548	NASDAQ	WW	Mon, Dec 21, 2015	21.16	21.93	20.84	20.90
3547	NASDAQ	WW	Fri, Dec 18, 2015	22.52	22.52	20.85	20.99
3546	NASDAQ	WW	Thu, Dec 17, 2015	24.05	24.28	22.45	22.45
3545	NASDAQ	WW	Wed, Dec 16, 2015	24.38	24.82	23.62	23.94
3544	NASDAQ	WW	Tue, Dec 15, 2015	23.06	24.75	23.06	24.23
3543	NASDAQ	WW	Mon, Dec 14, 2015	24.31	24.45	22.27	23.02
3542	NASDAQ	WW	Fri, Dec 11, 2015	24.36	25.15	24.08	24.39
3541	NASDAQ	WW	Thu, Dec 10, 2015	24.56	25.25	22.79	24.80
3540	NASDAQ	WW	Wed, Dec 9, 2015	24.75	25.50	24.20	24.49
3539	NASDAQ	WW	Tue, Dec 8, 2015	25.85	25.90	23.60	24.84
3538	NASDAQ	WW	Mon, Dec 7, 2015	26.69	27.66	25.80	26.17
3537	NASDAQ	WW	Fri, Dec 4, 2015	25.73	26.45	25.11	26.28
3536	NASDAQ	WW	Thu, Dec 3, 2015	25.89	26.06	25.00	25.55
3535	NASDAQ	WW	Wed, Dec 2, 2015	26.56	26.87	25.55	25.78
3534	NASDAQ	WW	Tue, Dec 1, 2015	26.42	26.84	25.52	26.56
3533	NASDAQ	WW	Mon, Nov 30, 2015	26.08	27.00	26.00	26.38
3532	NASDAQ	WW	Fri, Nov 27, 2015	26.50	26.60	25.76	26.20
3531	NASDAQ	WW	Wed, Nov 25, 2015	25.32	26.84	25.09	26.41
3530	NASDAQ	WW	Tue, Nov 24, 2015	25.88	26.21	24.95	25.15
3529	NASDAQ	WW	Mon, Nov 23, 2015	25.86	26.44	24.96	26.03
3528	NASDAQ	WW	Fri, Nov 20, 2015	26.66	27.38	25.61	25.97
3527	NASDAQ	WW	Thu, Nov 19, 2015	26.56	28.05	25.23	26.46
3526	NASDAQ	WW	Wed, Nov 18, 2015	23.78	27.81	23.78	26.61
3525	NASDAQ	WW	Tue, Nov 17, 2015	23.64	24.68	23.21	23.90
3524	NASDAQ	WW	Mon, Nov 16, 2015	23.81	24.20	23.25	23.51
3523	NASDAQ	WW	Fri, Nov 13, 2015	24.11	24.90	23.56	24.00
3522	NASDAQ	WW	Thu, Nov 12, 2015	23.14	25.08	22.71	24.19
3521	NASDAQ	WW	Wed, Nov 11, 2015	22.37	23.31	21.70	23.21
3520	NASDAQ	WW	Tue, Nov 10, 2015	23.18	23.24	21.31	22.54
3519	NASDAQ	WW	Mon, Nov 9, 2015	24.02	24.62	22.83	23.70
3518	NASDAQ	WW	Fri, Nov 6, 2015	20.62	23.55	20.00	22.89
3517	NASDAQ	WW	Thu, Nov 5, 2015	16.52	17.49	16.46	16.93
3516	NASDAQ	WW	Wed, Nov 4, 2015	16.20	16.69	16.15	16.50
3515	NASDAQ	WW	Tue, Nov 3, 2015	16.14	16.70	16.01	16.13
3514	NASDAQ	WW	Mon, Nov 2, 2015	15.25	16.30	15.25	16.14
3513	NASDAQ	WW	Fri, Oct 30, 2015	15.75	15.79	15.05	15.38
3512	NASDAQ	WW	Thu, Oct 29, 2015	16.55	16.63	15.45	15.75
3511	NASDAQ	WW	Wed, Oct 28, 2015	16.67	17.25	16.20	16.55
3510	NASDAQ	WW	Tue, Oct 27, 2015	16.12	16.88	16.01	16.69
3509	NASDAQ	WW	Mon, Oct 26, 2015	15.78	16.52	15.35	16.25
3508	NASDAQ	WW	Fri, Oct 23, 2015	15.58	16.20	15.04	15.75
3507	NASDAQ	WW	Thu, Oct 22, 2015	15.23	16.14	14.52	15.43
3506	NASDAQ	WW	Wed, Oct 21, 2015	19.43	19.94	15.32	15.40
3505	NASDAQ	WW	Tue, Oct 20, 2015	15.09	19.15	14.89	18.25
3504	NASDAQ	WW	Mon, Oct 19, 2015	11.99	15.09	10.76	13.92
3503	NASDAQ	WW	Fri, Oct 16, 2015	6.90	6.93	6.68	6.79
3502	NASDAQ	WW	Thu, Oct 15, 2015	7.02	7.08	6.79	6.90
3501	NASDAQ	WW	Wed, Oct 14, 2015	7.06	7.20	6.95	7.01
3500	NASDAQ	WW	Tue, Oct 13, 2015	7.03	7.25	7.01	7.08
3499	NASDAQ	WW	Mon, Oct 12, 2015	6.87	7.12	6.74	7.06
3498	NASDAQ	WW	Fri, Oct 9, 2015	7.31	7.38	6.90	6.90
3497	NASDAQ	WW	Thu, Oct 8, 2015	6.97	7.35	6.91	7.31
3496	NASDAQ	WW	Wed, Oct 7, 2015	6.70	7.01	6.64	6.98
3495	NASDAQ	WW	Tue, Oct 6, 2015	6.60	6.82	6.51	6.60
3494	NASDAQ	WW	Mon, Oct 5, 2015	6.01	6.65	6.01	6.57
3493	NASDAQ	WW	Fri, Oct 2, 2015	6.02	6.12	5.70	5.98
3492	NASDAQ	WW	Thu, Oct 1, 2015	6.39	6.45	6.04	6.06
3491	NASDAQ	WW	Wed, Sep 30, 2015	6.34	6.40	6.22	6.38
3490	NASDAQ	WW	Tue, Sep 29, 2015	6.23	6.44	6.17	6.28
3489	NASDAQ	WW	Mon, Sep 28, 2015	6.35	6.39	6.04	6.24
3488	NASDAQ	WW	Fri, Sep 25, 2015	6.36	6.43	6.21	6.42
3487	NASDAQ	WW	Thu, Sep 24, 2015	6.22	6.44	6.13	6.31
3486	NASDAQ	WW	Wed, Sep 23, 2015	6.66	6.66	6.18	6.28
3485	NASDAQ	WW	Tue, Sep 22, 2015	7.06	7.11	6.46	6.56
3484	NASDAQ	WW	Mon, Sep 21, 2015	6.81	7.14	6.78	7.13
3483	NASDAQ	WW	Fri, Sep 18, 2015	6.87	6.98	6.63	6.79
3482	NASDAQ	WW	Thu, Sep 17, 2015	6.78	7.09	6.65	6.92
3481	NASDAQ	WW	Wed, Sep 16, 2015	6.58	6.99	6.55	6.79
3480	NASDAQ	WW	Tue, Sep 15, 2015	6.12	6.78	6.03	6.54
3479	NASDAQ	WW	Mon, Sep 14, 2015	5.95	5.99	5.63	5.74
3478	NASDAQ	WW	Fri, Sep 11, 2015	5.92	6.07	5.70	5.91
3477	NASDAQ	WW	Thu, Sep 10, 2015	6.06	6.13	5.90	6.00
3476	NASDAQ	WW	Wed, Sep 9, 2015	6.36	6.39	6.03	6.08
3475	NASDAQ	WW	Tue, Sep 8, 2015	6.37	6.37	6.21	6.31
3474	NASDAQ	WW	Fri, Sep 4, 2015	6.36	6.37	6.09	6.15
3473	NASDAQ	WW	Thu, Sep 3, 2015	6.27	6.54	6.18	6.40
3472	NASDAQ	WW	Wed, Sep 2, 2015	5.98	6.31	5.92	6.29
3471	NASDAQ	WW	Tue, Sep 1, 2015	5.96	6.19	5.83	5.90
3470	NASDAQ	WW	Mon, Aug 31, 2015	5.90	6.25	5.85	6.15
3469	NASDAQ	WW	Fri, Aug 28, 2015	5.78	6.05	5.71	5.98
3468	NASDAQ	WW	Thu, Aug 27, 2015	5.83	6.08	5.75	5.82
3467	NASDAQ	WW	Wed, Aug 26, 2015	5.59	5.85	5.44	5.80
3466	NASDAQ	WW	Tue, Aug 25, 2015	5.58	5.75	5.44	5.45
3465	NASDAQ	WW	Mon, Aug 24, 2015	5.48	5.69	4.95	5.45
3464	NASDAQ	WW	Fri, Aug 21, 2015	5.70	5.89	5.60	5.87
3463	NASDAQ	WW	Thu, Aug 20, 2015	5.95	6.21	5.80	5.85
3462	NASDAQ	WW	Wed, Aug 19, 2015	5.98	6.34	5.82	6.17
3461	NASDAQ	WW	Tue, Aug 18, 2015	5.82	5.89	5.60	5.71
3460	NASDAQ	WW	Mon, Aug 17, 2015	5.95	6.08	5.83	5.89
3459	NASDAQ	WW	Fri, Aug 14, 2015	6.00	6.20	5.84	5.91
3458	NASDAQ	WW	Thu, Aug 13, 2015	6.29	6.39	6.00	6.09
3457	NASDAQ	WW	Wed, Aug 12, 2015	5.67	6.27	5.42	6.26
3456	NASDAQ	WW	Tue, Aug 11, 2015	5.89	6.03	5.37	5.65
3455	NASDAQ	WW	Mon, Aug 10, 2015	5.95	6.24	5.73	6.00
3454	NASDAQ	WW	Fri, Aug 7, 2015	5.08	6.00	4.84	5.94
3453	NASDAQ	WW	Thu, Aug 6, 2015	5.67	5.70	4.85	5.06
3452	NASDAQ	WW	Wed, Aug 5, 2015	4.21	4.50	4.19	4.46
3451	NASDAQ	WW	Tue, Aug 4, 2015	4.13	4.29	4.10	4.18
3450	NASDAQ	WW	Mon, Aug 3, 2015	4.03	4.31	3.98	4.16
3449	NASDAQ	WW	Fri, Jul 31, 2015	4.17	4.36	3.96	4.00
3448	NASDAQ	WW	Thu, Jul 30, 2015	4.04	4.20	3.93	4.14
3447	NASDAQ	WW	Wed, Jul 29, 2015	4.06	4.17	3.95	3.97
3446	NASDAQ	WW	Tue, Jul 28, 2015	3.88	4.07	3.75	4.02
3445	NASDAQ	WW	Mon, Jul 27, 2015	4.10	4.12	3.81	3.86
3444	NASDAQ	WW	Fri, Jul 24, 2015	4.33	4.35	4.04	4.07
3443	NASDAQ	WW	Thu, Jul 23, 2015	4.46	4.46	4.31	4.35
3442	NASDAQ	WW	Wed, Jul 22, 2015	4.18	4.40	4.13	4.34
3441	NASDAQ	WW	Tue, Jul 21, 2015	4.29	4.35	4.15	4.21
3440	NASDAQ	WW	Mon, Jul 20, 2015	4.16	4.21	4.01	4.13
3439	NASDAQ	WW	Fri, Jul 17, 2015	4.24	4.34	4.11	4.15
3438	NASDAQ	WW	Thu, Jul 16, 2015	3.99	4.31	3.97	4.25
3437	NASDAQ	WW	Wed, Jul 15, 2015	4.03	4.10	3.93	3.97
3436	NASDAQ	WW	Tue, Jul 14, 2015	3.98	4.08	3.88	4.01
3435	NASDAQ	WW	Mon, Jul 13, 2015	4.06	4.14	3.77	3.99
3434	NASDAQ	WW	Fri, Jul 10, 2015	3.84	4.17	3.80	3.97
3433	NASDAQ	WW	Thu, Jul 9, 2015	3.98	4.06	3.76	3.78
3432	NASDAQ	WW	Wed, Jul 8, 2015	4.12	4.24	3.97	3.97
3431	NASDAQ	WW	Tue, Jul 7, 2015	4.39	4.46	3.67	4.15
3430	NASDAQ	WW	Mon, Jul 6, 2015	5.22	5.22	4.38	4.42
3429	NASDAQ	WW	Thu, Jul 2, 2015	4.67	4.67	4.06	4.09
3428	NASDAQ	WW	Wed, Jul 1, 2015	4.86	4.93	4.51	4.68
3427	NASDAQ	WW	Tue, Jun 30, 2015	5.00	5.08	4.84	4.85
3426	NASDAQ	WW	Mon, Jun 29, 2015	5.02	5.05	4.94	4.99
3425	NASDAQ	WW	Fri, Jun 26, 2015	4.91	5.11	4.82	5.10
3424	NASDAQ	WW	Thu, Jun 25, 2015	4.94	5.09	4.78	5.02
3423	NASDAQ	WW	Wed, Jun 24, 2015	5.19	5.24	4.82	4.92
3422	NASDAQ	WW	Tue, Jun 23, 2015	5.28	5.35	5.15	5.21
3421	NASDAQ	WW	Mon, Jun 22, 2015	5.27	5.33	5.15	5.25
3420	NASDAQ	WW	Fri, Jun 19, 2015	5.23	5.36	5.12	5.23
3419	NASDAQ	WW	Thu, Jun 18, 2015	5.18	5.41	5.18	5.21
3418	NASDAQ	WW	Wed, Jun 17, 2015	5.07	5.58	5.05	5.19
3417	NASDAQ	WW	Tue, Jun 16, 2015	4.91	5.25	4.86	5.07
3416	NASDAQ	WW	Mon, Jun 15, 2015	4.87	4.95	4.71	4.89
3415	NASDAQ	WW	Fri, Jun 12, 2015	4.99	5.03	4.81	4.87
3414	NASDAQ	WW	Thu, Jun 11, 2015	5.20	5.28	4.96	4.99
3413	NASDAQ	WW	Wed, Jun 10, 2015	5.12	5.26	5.12	5.20
3412	NASDAQ	WW	Tue, Jun 9, 2015	5.37	5.47	5.09	5.10
3411	NASDAQ	WW	Mon, Jun 8, 2015	5.47	5.50	5.33	5.37
3410	NASDAQ	WW	Fri, Jun 5, 2015	5.51	5.58	5.40	5.49
3409	NASDAQ	WW	Thu, Jun 4, 2015	5.57	5.68	5.39	5.53
3408	NASDAQ	WW	Wed, Jun 3, 2015	5.65	5.70	5.33	5.57
3407	NASDAQ	WW	Tue, Jun 2, 2015	5.45	5.76	5.43	5.51
3406	NASDAQ	WW	Mon, Jun 1, 2015	5.47	5.53	5.13	5.47
3405	NASDAQ	WW	Fri, May 29, 2015	5.70	5.75	5.43	5.48
3404	NASDAQ	WW	Thu, May 28, 2015	5.83	5.91	5.40	5.69
3403	NASDAQ	WW	Wed, May 27, 2015	6.21	6.21	5.80	5.86
3402	NASDAQ	WW	Tue, May 26, 2015	6.15	6.29	6.02	6.19
3401	NASDAQ	WW	Fri, May 22, 2015	6.38	6.42	6.11	6.16
3400	NASDAQ	WW	Thu, May 21, 2015	6.49	6.65	6.30	6.38
3399	NASDAQ	WW	Wed, May 20, 2015	6.52	6.61	6.43	6.52
3398	NASDAQ	WW	Tue, May 19, 2015	6.62	6.65	6.36	6.53
3397	NASDAQ	WW	Mon, May 18, 2015	7.17	7.18	6.57	6.59
3396	NASDAQ	WW	Fri, May 15, 2015	7.22	7.29	7.10	7.18
3395	NASDAQ	WW	Thu, May 14, 2015	7.22	7.27	6.98	7.23
3394	NASDAQ	WW	Wed, May 13, 2015	7.33	7.42	7.16	7.22
3393	NASDAQ	WW	Tue, May 12, 2015	7.15	7.47	7.06	7.33
3392	NASDAQ	WW	Mon, May 11, 2015	7.40	7.47	7.16	7.20
3391	NASDAQ	WW	Fri, May 8, 2015	7.44	7.45	7.13	7.36
3390	NASDAQ	WW	Thu, May 7, 2015	7.38	7.60	7.14	7.40
3389	NASDAQ	WW	Wed, May 6, 2015	8.55	8.55	7.10	7.39
3388	NASDAQ	WW	Tue, May 5, 2015	8.47	8.55	8.16	8.19
3387	NASDAQ	WW	Mon, May 4, 2015	8.59	8.93	8.41	8.46
3386	NASDAQ	WW	Fri, May 1, 2015	8.58	8.77	8.44	8.55
3385	NASDAQ	WW	Thu, Apr 30, 2015	8.62	8.72	8.41	8.55
3384	NASDAQ	WW	Wed, Apr 29, 2015	8.61	8.65	8.32	8.60
3383	NASDAQ	WW	Tue, Apr 28, 2015	8.68	8.76	8.48	8.60
3382	NASDAQ	WW	Mon, Apr 27, 2015	8.31	8.73	8.31	8.64
3381	NASDAQ	WW	Fri, Apr 24, 2015	8.12	8.30	8.08	8.25
3380	NASDAQ	WW	Thu, Apr 23, 2015	7.81	8.10	7.77	8.10
3379	NASDAQ	WW	Wed, Apr 22, 2015	7.62	7.88	7.57	7.81
3378	NASDAQ	WW	Tue, Apr 21, 2015	7.66	7.73	7.50	7.65
3377	NASDAQ	WW	Mon, Apr 20, 2015	7.76	7.78	7.50	7.60
3376	NASDAQ	WW	Fri, Apr 17, 2015	7.91	8.02	7.60	7.71
3375	NASDAQ	WW	Thu, Apr 16, 2015	8.36	8.36	7.98	7.99
3374	NASDAQ	WW	Wed, Apr 15, 2015	7.93	8.39	7.83	8.31
3373	NASDAQ	WW	Tue, Apr 14, 2015	8.04	8.15	7.89	7.90
3372	NASDAQ	WW	Mon, Apr 13, 2015	8.11	8.20	7.77	8.05
3371	NASDAQ	WW	Fri, Apr 10, 2015	7.93	8.25	7.71	8.10
3370	NASDAQ	WW	Thu, Apr 9, 2015	7.42	7.90	7.38	7.88
3369	NASDAQ	WW	Wed, Apr 8, 2015	7.39	7.56	7.25	7.42
3368	NASDAQ	WW	Tue, Apr 7, 2015	7.23	7.40	7.17	7.35
3367	NASDAQ	WW	Mon, Apr 6, 2015	7.19	7.30	7.09	7.20
3366	NASDAQ	WW	Thu, Apr 2, 2015	6.89	7.22	6.71	7.20
3365	NASDAQ	WW	Wed, Apr 1, 2015	7.00	7.09	6.75	6.91
3364	NASDAQ	WW	Tue, Mar 31, 2015	7.17	7.28	6.95	6.99
3363	NASDAQ	WW	Mon, Mar 30, 2015	7.36	7.49	7.07	7.22
3362	NASDAQ	WW	Fri, Mar 27, 2015	7.49	7.51	7.14	7.39
3361	NASDAQ	WW	Thu, Mar 26, 2015	6.91	7.58	6.87	7.55
3360	NASDAQ	WW	Wed, Mar 25, 2015	7.33	7.44	6.83	6.90
3359	NASDAQ	WW	Tue, Mar 24, 2015	8.01	8.11	7.32	7.34
3358	NASDAQ	WW	Mon, Mar 23, 2015	8.55	8.63	7.96	8.01
3357	NASDAQ	WW	Fri, Mar 20, 2015	9.43	9.43	8.51	8.60
3356	NASDAQ	WW	Thu, Mar 19, 2015	9.80	9.81	9.38	9.41
3355	NASDAQ	WW	Wed, Mar 18, 2015	9.87	10.40	9.66	9.79
3354	NASDAQ	WW	Tue, Mar 17, 2015	9.19	10.10	9.06	9.93
3353	NASDAQ	WW	Mon, Mar 16, 2015	10.54	10.54	10.11	10.13
3352	NASDAQ	WW	Fri, Mar 13, 2015	10.21	10.54	10.02	10.47
3351	NASDAQ	WW	Thu, Mar 12, 2015	9.95	10.18	9.72	10.17
3350	NASDAQ	WW	Wed, Mar 11, 2015	9.69	10.18	9.66	9.82
3349	NASDAQ	WW	Tue, Mar 10, 2015	9.29	9.64	9.29	9.58
3348	NASDAQ	WW	Mon, Mar 9, 2015	9.55	9.57	9.04	9.49
3347	NASDAQ	WW	Fri, Mar 6, 2015	9.50	9.66	9.36	9.47
3346	NASDAQ	WW	Thu, Mar 5, 2015	10.05	10.12	9.49	9.55
3345	NASDAQ	WW	Wed, Mar 4, 2015	10.60	10.80	9.94	9.97
3344	NASDAQ	WW	Tue, Mar 3, 2015	10.78	11.15	10.47	10.59
3343	NASDAQ	WW	Mon, Mar 2, 2015	11.27	11.50	10.40	10.78
3342	NASDAQ	WW	Fri, Feb 27, 2015	14.20	14.20	10.90	11.33
3341	NASDAQ	WW	Thu, Feb 26, 2015	17.63	17.79	17.16	17.56
3340	NASDAQ	WW	Wed, Feb 25, 2015	18.13	18.25	17.15	17.60
3339	NASDAQ	WW	Tue, Feb 24, 2015	19.05	19.48	18.02	18.02
3338	NASDAQ	WW	Mon, Feb 23, 2015	19.01	19.36	18.16	18.29
3337	NASDAQ	WW	Fri, Feb 20, 2015	18.74	19.42	18.31	19.04
3336	NASDAQ	WW	Thu, Feb 19, 2015	18.78	18.83	18.30	18.68
3335	NASDAQ	WW	Wed, Feb 18, 2015	18.98	19.36	18.30	18.62
3334	NASDAQ	WW	Tue, Feb 17, 2015	18.23	18.43	17.91	18.24
3333	NASDAQ	WW	Fri, Feb 13, 2015	18.04	18.49	18.00	18.16
3332	NASDAQ	WW	Thu, Feb 12, 2015	17.58	17.91	17.50	17.83
3331	NASDAQ	WW	Wed, Feb 11, 2015	17.27	17.91	17.27	17.59
3330	NASDAQ	WW	Tue, Feb 10, 2015	17.71	18.04	17.17	17.45
3329	NASDAQ	WW	Mon, Feb 9, 2015	17.41	18.25	17.27	17.71
3328	NASDAQ	WW	Fri, Feb 6, 2015	17.68	17.90	17.34	17.44
3327	NASDAQ	WW	Thu, Feb 5, 2015	17.34	17.73	17.27	17.64
3326	NASDAQ	WW	Wed, Feb 4, 2015	17.50	17.58	17.18	17.23
3325	NASDAQ	WW	Tue, Feb 3, 2015	17.08	17.94	17.07	17.51
3324	NASDAQ	WW	Mon, Feb 2, 2015	16.48	16.98	16.40	16.93
3323	NASDAQ	WW	Fri, Jan 30, 2015	16.78	16.90	16.40	16.56
3322	NASDAQ	WW	Thu, Jan 29, 2015	17.26	17.35	16.73	16.88
3321	NASDAQ	WW	Wed, Jan 28, 2015	17.74	17.76	17.05	17.27
3320	NASDAQ	WW	Tue, Jan 27, 2015	16.63	17.90	16.60	17.72
3319	NASDAQ	WW	Mon, Jan 26, 2015	17.29	17.50	16.80	16.84
3318	NASDAQ	WW	Fri, Jan 23, 2015	17.53	17.59	17.21	17.31
3317	NASDAQ	WW	Thu, Jan 22, 2015	17.65	17.70	17.38	17.58
3316	NASDAQ	WW	Wed, Jan 21, 2015	17.00	17.70	16.96	17.51
3315	NASDAQ	WW	Tue, Jan 20, 2015	17.95	18.00	16.86	17.05
3314	NASDAQ	WW	Fri, Jan 16, 2015	17.90	18.44	17.56	17.79
3313	NASDAQ	WW	Thu, Jan 15, 2015	18.07	18.40	17.32	17.93
3312	NASDAQ	WW	Wed, Jan 14, 2015	18.37	18.59	18.02	18.26
3311	NASDAQ	WW	Tue, Jan 13, 2015	18.94	19.14	18.42	18.54
3310	NASDAQ	WW	Mon, Jan 12, 2015	19.14	19.20	18.53	18.82
3309	NASDAQ	WW	Fri, Jan 9, 2015	20.20	20.32	18.90	19.10
3308	NASDAQ	WW	Thu, Jan 8, 2015	20.49	20.67	20.06	20.32
3307	NASDAQ	WW	Wed, Jan 7, 2015	19.83	20.49	19.59	20.35
3306	NASDAQ	WW	Tue, Jan 6, 2015	21.35	21.53	19.58	19.74
3305	NASDAQ	WW	Mon, Jan 5, 2015	21.34	21.39	20.02	21.26
3304	NASDAQ	WW	Fri, Jan 2, 2015	24.40	24.40	21.21	21.53
3303	NASDAQ	WW	Wed, Dec 31, 2014	25.30	25.30	24.19	24.84
3302	NASDAQ	WW	Tue, Dec 30, 2014	26.28	26.37	25.29	25.36
3301	NASDAQ	WW	Mon, Dec 29, 2014	26.64	26.80	26.13	26.42
3300	NASDAQ	WW	Fri, Dec 26, 2014	27.25	27.25	26.42	26.71
3299	NASDAQ	WW	Wed, Dec 24, 2014	27.21	27.39	26.52	27.19
3298	NASDAQ	WW	Tue, Dec 23, 2014	27.17	27.75	26.98	27.12
3297	NASDAQ	WW	Mon, Dec 22, 2014	28.63	28.68	26.64	26.96
3296	NASDAQ	WW	Fri, Dec 19, 2014	28.12	29.26	28.12	28.92
3295	NASDAQ	WW	Thu, Dec 18, 2014	27.99	28.23	27.59	28.06
3294	NASDAQ	WW	Wed, Dec 17, 2014	26.16	27.59	26.06	27.50
3293	NASDAQ	WW	Tue, Dec 16, 2014	26.36	26.36	25.29	26.05
3292	NASDAQ	WW	Mon, Dec 15, 2014	27.00	27.04	26.35	26.42
3291	NASDAQ	WW	Fri, Dec 12, 2014	27.07	27.33	26.71	26.86
3290	NASDAQ	WW	Thu, Dec 11, 2014	27.39	28.03	27.26	27.42
3289	NASDAQ	WW	Wed, Dec 10, 2014	27.83	28.02	27.21	27.42
3288	NASDAQ	WW	Tue, Dec 9, 2014	27.60	28.04	27.47	27.99
3287	NASDAQ	WW	Mon, Dec 8, 2014	28.12	28.33	27.66	27.92
3286	NASDAQ	WW	Fri, Dec 5, 2014	28.46	29.04	27.85	28.16
3285	NASDAQ	WW	Thu, Dec 4, 2014	29.14	29.19	28.07	28.33
3284	NASDAQ	WW	Wed, Dec 3, 2014	28.42	29.42	28.26	29.26
3283	NASDAQ	WW	Tue, Dec 2, 2014	28.65	29.66	28.28	28.46
3282	NASDAQ	WW	Mon, Dec 1, 2014	29.00	29.09	28.22	28.52
3281	NASDAQ	WW	Fri, Nov 28, 2014	28.50	29.70	28.20	29.00
3280	NASDAQ	WW	Wed, Nov 26, 2014	28.72	29.44	28.45	28.60
3279	NASDAQ	WW	Tue, Nov 25, 2014	27.77	29.44	27.77	28.68
3278	NASDAQ	WW	Mon, Nov 24, 2014	27.09	27.84	26.84	27.80
3277	NASDAQ	WW	Fri, Nov 21, 2014	27.69	27.96	27.06	27.09
3276	NASDAQ	WW	Thu, Nov 20, 2014	27.44	27.82	27.01	27.33
3275	NASDAQ	WW	Wed, Nov 19, 2014	27.93	28.16	27.46	27.61
3274	NASDAQ	WW	Tue, Nov 18, 2014	27.97	28.41	27.71	27.92
3273	NASDAQ	WW	Mon, Nov 17, 2014	27.93	28.18	27.11	27.90
3272	NASDAQ	WW	Fri, Nov 14, 2014	27.77	28.48	27.70	27.98
3271	NASDAQ	WW	Thu, Nov 13, 2014	26.86	27.84	26.79	27.52
3270	NASDAQ	WW	Wed, Nov 12, 2014	25.86	26.84	25.86	26.76
3269	NASDAQ	WW	Tue, Nov 11, 2014	25.67	25.94	25.45	25.90
3268	NASDAQ	WW	Mon, Nov 10, 2014	25.34	25.95	25.23	25.62
3267	NASDAQ	WW	Fri, Nov 7, 2014	25.28	25.53	25.00	25.40
3266	NASDAQ	WW	Thu, Nov 6, 2014	25.14	25.42	24.76	25.32
3265	NASDAQ	WW	Wed, Nov 5, 2014	25.16	25.61	24.66	25.25
3264	NASDAQ	WW	Tue, Nov 4, 2014	24.60	25.13	24.46	24.95
3263	NASDAQ	WW	Mon, Nov 3, 2014	25.99	26.07	24.58	24.92
3262	NASDAQ	WW	Fri, Oct 31, 2014	25.93	26.17	25.06	26.05
3261	NASDAQ	WW	Thu, Oct 30, 2014	26.21	27.24	24.36	25.56
3260	NASDAQ	WW	Wed, Oct 29, 2014	28.13	29.52	27.77	29.42
3259	NASDAQ	WW	Tue, Oct 28, 2014	27.65	28.18	26.96	28.13
3258	NASDAQ	WW	Mon, Oct 27, 2014	28.24	28.39	27.14	27.37
3257	NASDAQ	WW	Fri, Oct 24, 2014	28.50	29.84	28.11	28.39
3256	NASDAQ	WW	Thu, Oct 23, 2014	27.29	29.15	27.15	28.50
3255	NASDAQ	WW	Wed, Oct 22, 2014	26.52	27.50	26.22	26.54
3254	NASDAQ	WW	Tue, Oct 21, 2014	25.73	26.59	25.32	26.42
3253	NASDAQ	WW	Mon, Oct 20, 2014	24.34	26.27	24.34	25.75
3252	NASDAQ	WW	Fri, Oct 17, 2014	24.48	24.88	24.25	24.51
3251	NASDAQ	WW	Thu, Oct 16, 2014	24.65	25.31	24.17	24.18
3250	NASDAQ	WW	Wed, Oct 15, 2014	24.28	25.09	23.99	24.96
3249	NASDAQ	WW	Tue, Oct 14, 2014	24.44	25.00	24.02	24.71
3248	NASDAQ	WW	Mon, Oct 13, 2014	24.00	25.17	23.87	24.41
3247	NASDAQ	WW	Fri, Oct 10, 2014	24.42	24.84	23.62	24.04
3246	NASDAQ	WW	Thu, Oct 9, 2014	25.18	25.39	24.54	24.62
3245	NASDAQ	WW	Wed, Oct 8, 2014	25.44	25.64	24.54	25.27
3244	NASDAQ	WW	Tue, Oct 7, 2014	27.79	27.79	25.28	25.42
3243	NASDAQ	WW	Mon, Oct 6, 2014	27.80	28.23	27.12	27.89
3242	NASDAQ	WW	Fri, Oct 3, 2014	28.00	28.30	27.50	27.79
3241	NASDAQ	WW	Thu, Oct 2, 2014	27.72	27.98	26.98	27.74
3240	NASDAQ	WW	Wed, Oct 1, 2014	27.42	28.09	26.79	27.64
3239	NASDAQ	WW	Tue, Sep 30, 2014	28.29	28.29	27.08	27.44
3238	NASDAQ	WW	Mon, Sep 29, 2014	27.48	28.50	27.18	28.33
3237	NASDAQ	WW	Fri, Sep 26, 2014	27.06	27.90	26.87	27.64
3236	NASDAQ	WW	Thu, Sep 25, 2014	27.41	27.55	26.63	27.09
3235	NASDAQ	WW	Wed, Sep 24, 2014	26.88	27.68	26.73	27.35
3234	NASDAQ	WW	Tue, Sep 23, 2014	25.44	27.36	25.31	27.00
3233	NASDAQ	WW	Mon, Sep 22, 2014	24.74	25.63	24.65	25.54
3232	NASDAQ	WW	Fri, Sep 19, 2014	24.65	25.05	24.50	24.91
3231	NASDAQ	WW	Thu, Sep 18, 2014	24.34	24.61	24.10	24.45
3230	NASDAQ	WW	Wed, Sep 17, 2014	23.55	24.63	23.55	24.27
3229	NASDAQ	WW	Tue, Sep 16, 2014	22.88	23.26	22.67	23.08
3228	NASDAQ	WW	Mon, Sep 15, 2014	23.15	23.30	22.72	22.90
3227	NASDAQ	WW	Fri, Sep 12, 2014	23.65	23.70	22.91	23.09
3226	NASDAQ	WW	Thu, Sep 11, 2014	23.26	23.74	23.26	23.64
3225	NASDAQ	WW	Wed, Sep 10, 2014	24.07	24.07	23.20	23.26
3224	NASDAQ	WW	Tue, Sep 9, 2014	24.07	24.12	23.85	23.95
3223	NASDAQ	WW	Mon, Sep 8, 2014	24.36	24.73	23.82	24.11
3222	NASDAQ	WW	Fri, Sep 5, 2014	24.05	24.72	24.00	24.43
3221	NASDAQ	WW	Thu, Sep 4, 2014	24.39	24.50	24.04	24.16
3220	NASDAQ	WW	Wed, Sep 3, 2014	24.66	24.77	24.21	24.39
3219	NASDAQ	WW	Tue, Sep 2, 2014	24.65	24.72	24.17	24.61
3218	NASDAQ	WW	Fri, Aug 29, 2014	25.02	25.02	24.55	24.69
3217	NASDAQ	WW	Thu, Aug 28, 2014	24.73	25.30	24.32	24.76
3216	NASDAQ	WW	Wed, Aug 27, 2014	24.62	24.74	24.35	24.64
3215	NASDAQ	WW	Tue, Aug 26, 2014	24.58	24.81	24.47	24.70
3214	NASDAQ	WW	Mon, Aug 25, 2014	24.59	24.81	23.76	24.40
3213	NASDAQ	WW	Fri, Aug 22, 2014	24.80	24.99	24.21	24.26
3212	NASDAQ	WW	Thu, Aug 21, 2014	24.61	25.05	24.32	25.02
3211	NASDAQ	WW	Wed, Aug 20, 2014	24.93	25.77	24.14	24.64
3210	NASDAQ	WW	Tue, Aug 19, 2014	24.05	24.72	23.98	24.70
3209	NASDAQ	WW	Mon, Aug 18, 2014	23.49	24.20	23.49	24.06
3208	NASDAQ	WW	Fri, Aug 15, 2014	23.51	23.54	23.23	23.30
3207	NASDAQ	WW	Thu, Aug 14, 2014	22.77	23.39	22.56	23.10
3206	NASDAQ	WW	Wed, Aug 13, 2014	23.21	23.31	22.63	22.72
3205	NASDAQ	WW	Tue, Aug 12, 2014	23.40	23.55	22.88	22.97
3204	NASDAQ	WW	Mon, Aug 11, 2014	23.00	23.68	23.00	23.26
3203	NASDAQ	WW	Fri, Aug 8, 2014	21.97	23.33	21.97	22.96
3202	NASDAQ	WW	Thu, Aug 7, 2014	21.95	22.20	21.87	22.03
3201	NASDAQ	WW	Wed, Aug 6, 2014	21.80	21.95	21.66	21.71
3200	NASDAQ	WW	Tue, Aug 5, 2014	21.20	21.77	21.20	21.73
3199	NASDAQ	WW	Mon, Aug 4, 2014	20.81	21.39	20.29	21.26
3198	NASDAQ	WW	Fri, Aug 1, 2014	21.64	22.01	20.76	20.78
3197	NASDAQ	WW	Thu, Jul 31, 2014	20.59	22.29	20.25	21.69
3196	NASDAQ	WW	Wed, Jul 30, 2014	19.89	21.12	19.89	21.01
3195	NASDAQ	WW	Tue, Jul 29, 2014	19.95	20.09	19.77	19.83
3194	NASDAQ	WW	Mon, Jul 28, 2014	20.27	20.40	19.66	19.86
3193	NASDAQ	WW	Fri, Jul 25, 2014	20.00	20.44	19.93	20.17
3192	NASDAQ	WW	Thu, Jul 24, 2014	20.38	20.68	20.04	20.10
3191	NASDAQ	WW	Wed, Jul 23, 2014	20.64	20.71	20.15	20.31
3190	NASDAQ	WW	Tue, Jul 22, 2014	20.12	20.77	20.11	20.59
3189	NASDAQ	WW	Mon, Jul 21, 2014	19.74	20.12	19.52	20.01
3188	NASDAQ	WW	Fri, Jul 18, 2014	19.48	19.83	19.35	19.79
3187	NASDAQ	WW	Thu, Jul 17, 2014	19.27	19.63	19.17	19.51
3186	NASDAQ	WW	Wed, Jul 16, 2014	19.41	19.48	19.10	19.30
3185	NASDAQ	WW	Tue, Jul 15, 2014	19.50	19.50	19.09	19.25
3184	NASDAQ	WW	Mon, Jul 14, 2014	20.09	20.14	19.30	19.50
3183	NASDAQ	WW	Fri, Jul 11, 2014	20.26	20.32	19.96	20.00
3182	NASDAQ	WW	Thu, Jul 10, 2014	20.72	20.75	20.21	20.25
3181	NASDAQ	WW	Wed, Jul 9, 2014	20.41	20.98	20.35	20.91
3180	NASDAQ	WW	Tue, Jul 8, 2014	20.47	20.64	20.21	20.33
3179	NASDAQ	WW	Mon, Jul 7, 2014	20.32	20.47	20.13	20.45
3178	NASDAQ	WW	Thu, Jul 3, 2014	20.44	20.59	20.13	20.13
3177	NASDAQ	WW	Wed, Jul 2, 2014	20.42	20.71	20.35	20.40
3176	NASDAQ	WW	Tue, Jul 1, 2014	20.19	20.52	20.19	20.46
3175	NASDAQ	WW	Mon, Jun 30, 2014	20.50	20.54	20.04	20.17
3174	NASDAQ	WW	Fri, Jun 27, 2014	20.62	20.71	20.42	20.54
3173	NASDAQ	WW	Thu, Jun 26, 2014	21.27	21.28	20.56	20.67
3172	NASDAQ	WW	Wed, Jun 25, 2014	21.10	21.43	21.05	21.30
3171	NASDAQ	WW	Tue, Jun 24, 2014	21.46	21.61	21.00	21.12
3170	NASDAQ	WW	Mon, Jun 23, 2014	21.49	21.63	21.00	21.48
3169	NASDAQ	WW	Fri, Jun 20, 2014	22.01	22.03	21.38	21.49
3168	NASDAQ	WW	Thu, Jun 19, 2014	22.52	22.62	21.70	21.99
3167	NASDAQ	WW	Wed, Jun 18, 2014	22.53	22.57	22.01	22.52
3166	NASDAQ	WW	Tue, Jun 17, 2014	22.22	22.63	22.20	22.50
3165	NASDAQ	WW	Mon, Jun 16, 2014	22.31	22.36	22.04	22.23
3164	NASDAQ	WW	Fri, Jun 13, 2014	22.56	22.56	22.01	22.33
3163	NASDAQ	WW	Thu, Jun 12, 2014	22.43	22.77	22.34	22.48
3162	NASDAQ	WW	Wed, Jun 11, 2014	22.15	22.43	22.11	22.43
3161	NASDAQ	WW	Tue, Jun 10, 2014	22.15	22.24	21.93	22.20
3160	NASDAQ	WW	Mon, Jun 9, 2014	21.81	22.13	21.61	22.12
3159	NASDAQ	WW	Fri, Jun 6, 2014	21.50	21.98	21.39	21.77
3158	NASDAQ	WW	Thu, Jun 5, 2014	21.07	21.63	20.91	21.45
3157	NASDAQ	WW	Wed, Jun 4, 2014	20.71	21.20	20.63	21.07
3156	NASDAQ	WW	Tue, Jun 3, 2014	20.71	20.95	20.50	20.88
3155	NASDAQ	WW	Mon, Jun 2, 2014	20.76	20.90	20.59	20.71
3154	NASDAQ	WW	Fri, May 30, 2014	20.85	21.01	20.63	20.83
3153	NASDAQ	WW	Thu, May 29, 2014	21.03	21.13	20.83	20.96
3152	NASDAQ	WW	Wed, May 28, 2014	21.58	21.58	20.97	21.06
3151	NASDAQ	WW	Tue, May 27, 2014	21.65	21.72	21.42	21.60
3150	NASDAQ	WW	Fri, May 23, 2014	20.98	21.73	20.95	21.52
3149	NASDAQ	WW	Thu, May 22, 2014	20.88	21.13	20.71	20.95
3148	NASDAQ	WW	Wed, May 21, 2014	21.09	21.17	20.75	20.90
3147	NASDAQ	WW	Tue, May 20, 2014	21.57	21.75	21.01	21.11
3146	NASDAQ	WW	Mon, May 19, 2014	21.60	21.75	21.25	21.69
3145	NASDAQ	WW	Fri, May 16, 2014	21.70	21.79	21.45	21.62
3144	NASDAQ	WW	Thu, May 15, 2014	21.90	21.95	21.05	21.65
3143	NASDAQ	WW	Wed, May 14, 2014	21.83	22.08	21.61	21.98
3142	NASDAQ	WW	Tue, May 13, 2014	22.06	22.08	21.60	21.88
3141	NASDAQ	WW	Mon, May 12, 2014	22.04	22.24	21.67	22.06
3140	NASDAQ	WW	Fri, May 9, 2014	21.75	21.99	21.56	21.94
3139	NASDAQ	WW	Thu, May 8, 2014	22.08	22.41	21.72	21.81
3138	NASDAQ	WW	Wed, May 7, 2014	22.93	22.93	21.38	22.10
3137	NASDAQ	WW	Tue, May 6, 2014	23.35	23.40	22.56	22.62
3136	NASDAQ	WW	Mon, May 5, 2014	23.29	23.80	23.03	23.45
3135	NASDAQ	WW	Fri, May 2, 2014	23.57	23.88	23.00	23.24
3134	NASDAQ	WW	Thu, May 1, 2014	22.94	25.15	22.72	23.71
3133	NASDAQ	WW	Wed, Apr 30, 2014	20.39	20.60	19.52	19.80
3132	NASDAQ	WW	Tue, Apr 29, 2014	20.99	21.21	20.50	20.52
3131	NASDAQ	WW	Mon, Apr 28, 2014	20.60	21.05	20.27	20.89
3130	NASDAQ	WW	Fri, Apr 25, 2014	20.89	21.00	20.38	20.51
3129	NASDAQ	WW	Thu, Apr 24, 2014	21.20	21.31	20.94	21.03
3128	NASDAQ	WW	Wed, Apr 23, 2014	21.33	21.64	21.11	21.18
3127	NASDAQ	WW	Tue, Apr 22, 2014	21.11	21.46	21.00	21.40
3126	NASDAQ	WW	Mon, Apr 21, 2014	20.73	21.33	20.70	21.07
3125	NASDAQ	WW	Thu, Apr 17, 2014	20.25	20.84	20.11	20.69
3124	NASDAQ	WW	Wed, Apr 16, 2014	20.26	20.36	19.88	20.29
3123	NASDAQ	WW	Tue, Apr 15, 2014	20.08	20.32	19.60	20.15
3122	NASDAQ	WW	Mon, Apr 14, 2014	20.22	20.47	19.82	20.04
3121	NASDAQ	WW	Fri, Apr 11, 2014	20.85	20.90	19.99	20.13
3120	NASDAQ	WW	Thu, Apr 10, 2014	21.66	22.00	20.97	21.02
3119	NASDAQ	WW	Wed, Apr 9, 2014	21.16	21.88	21.16	21.70
3118	NASDAQ	WW	Tue, Apr 8, 2014	20.50	21.22	20.46	21.07
3117	NASDAQ	WW	Mon, Apr 7, 2014	20.71	20.90	20.37	20.51
3116	NASDAQ	WW	Fri, Apr 4, 2014	21.61	21.64	20.59	20.81
3115	NASDAQ	WW	Thu, Apr 3, 2014	21.19	21.55	21.02	21.37
3114	NASDAQ	WW	Wed, Apr 2, 2014	20.69	21.24	20.46	21.19
3113	NASDAQ	WW	Tue, Apr 1, 2014	20.60	20.83	20.50	20.59
3112	NASDAQ	WW	Mon, Mar 31, 2014	20.83	20.95	20.35	20.54
3111	NASDAQ	WW	Fri, Mar 28, 2014	19.88	20.88	19.85	20.65
3110	NASDAQ	WW	Thu, Mar 27, 2014	20.34	20.34	19.69	19.76
3109	NASDAQ	WW	Wed, Mar 26, 2014	19.76	20.59	19.58	20.39
3108	NASDAQ	WW	Tue, Mar 25, 2014	19.72	19.89	19.54	19.63
3107	NASDAQ	WW	Mon, Mar 24, 2014	20.28	20.29	19.50	19.66
3106	NASDAQ	WW	Fri, Mar 21, 2014	20.41	20.63	20.00	20.05
3105	NASDAQ	WW	Thu, Mar 20, 2014	20.31	20.64	20.13	20.41
3104	NASDAQ	WW	Wed, Mar 19, 2014	21.08	21.15	20.25	20.32
3103	NASDAQ	WW	Tue, Mar 18, 2014	21.00	21.73	20.81	21.13
3102	NASDAQ	WW	Mon, Mar 17, 2014	20.70	21.06	20.50	20.94
3101	NASDAQ	WW	Fri, Mar 14, 2014	20.85	21.06	20.42	20.48
3100	NASDAQ	WW	Thu, Mar 13, 2014	21.18	21.48	20.94	21.01
3099	NASDAQ	WW	Wed, Mar 12, 2014	20.90	21.23	20.81	21.08
3098	NASDAQ	WW	Tue, Mar 11, 2014	21.58	21.60	20.98	21.01
3097	NASDAQ	WW	Mon, Mar 10, 2014	20.50	21.70	20.27	21.41
3096	NASDAQ	WW	Fri, Mar 7, 2014	20.38	20.54	20.08	20.46
3095	NASDAQ	WW	Thu, Mar 6, 2014	20.80	20.88	20.22	20.41
3094	NASDAQ	WW	Wed, Mar 5, 2014	20.54	20.87	20.13	20.79
3093	NASDAQ	WW	Tue, Mar 4, 2014	21.35	21.35	20.37	20.59
3092	NASDAQ	WW	Mon, Mar 3, 2014	21.00	21.34	20.90	21.08
3091	NASDAQ	WW	Fri, Feb 28, 2014	21.33	21.49	21.00	21.26
3090	NASDAQ	WW	Thu, Feb 27, 2014	21.46	21.53	21.01	21.05
3089	NASDAQ	WW	Wed, Feb 26, 2014	21.83	21.90	21.46	21.61
3088	NASDAQ	WW	Tue, Feb 25, 2014	21.69	21.90	21.51	21.74
3087	NASDAQ	WW	Mon, Feb 24, 2014	21.90	22.16	21.52	21.67
3086	NASDAQ	WW	Fri, Feb 21, 2014	21.35	22.00	20.97	21.90
3085	NASDAQ	WW	Thu, Feb 20, 2014	20.82	21.85	20.52	20.97
3084	NASDAQ	WW	Wed, Feb 19, 2014	20.91	21.49	20.72	20.85
3083	NASDAQ	WW	Tue, Feb 18, 2014	22.08	22.08	20.82	20.90
3082	NASDAQ	WW	Fri, Feb 14, 2014	23.09	23.18	21.95	22.10
3081	NASDAQ	WW	Thu, Feb 13, 2014	29.56	31.40	29.33	30.58
3080	NASDAQ	WW	Wed, Feb 12, 2014	29.37	30.60	29.30	29.68
3079	NASDAQ	WW	Tue, Feb 11, 2014	28.10	29.47	27.70	29.24
3078	NASDAQ	WW	Mon, Feb 10, 2014	29.21	29.48	27.93	27.99
3077	NASDAQ	WW	Fri, Feb 7, 2014	29.47	29.63	28.92	29.08
3076	NASDAQ	WW	Thu, Feb 6, 2014	28.75	29.63	28.74	29.33
3075	NASDAQ	WW	Wed, Feb 5, 2014	28.32	29.18	27.85	28.87
3074	NASDAQ	WW	Tue, Feb 4, 2014	26.76	28.25	26.70	28.10
3073	NASDAQ	WW	Mon, Feb 3, 2014	28.67	28.90	26.35	26.53
3072	NASDAQ	WW	Fri, Jan 31, 2014	27.07	27.61	26.62	27.03
3071	NASDAQ	WW	Thu, Jan 30, 2014	27.33	27.57	26.50	27.37
3070	NASDAQ	WW	Wed, Jan 29, 2014	28.33	28.71	26.73	27.30
3069	NASDAQ	WW	Tue, Jan 28, 2014	28.78	29.22	28.24	28.56
3068	NASDAQ	WW	Mon, Jan 27, 2014	29.10	29.22	28.33	28.63
3067	NASDAQ	WW	Fri, Jan 24, 2014	29.90	29.94	29.06	29.09
3066	NASDAQ	WW	Thu, Jan 23, 2014	29.13	30.01	29.05	29.85
3065	NASDAQ	WW	Wed, Jan 22, 2014	28.51	29.26	27.56	29.23
3064	NASDAQ	WW	Tue, Jan 21, 2014	29.29	29.42	28.51	28.54
3063	NASDAQ	WW	Fri, Jan 17, 2014	30.15	30.34	28.88	28.97
3062	NASDAQ	WW	Thu, Jan 16, 2014	31.52	31.83	30.02	30.10
3061	NASDAQ	WW	Wed, Jan 15, 2014	31.42	32.25	31.35	31.99
3060	NASDAQ	WW	Tue, Jan 14, 2014	31.50	32.02	31.03	31.40
3059	NASDAQ	WW	Mon, Jan 13, 2014	32.95	32.95	31.18	31.46
3058	NASDAQ	WW	Fri, Jan 10, 2014	32.50	32.94	32.48	32.91
3057	NASDAQ	WW	Thu, Jan 9, 2014	32.40	32.79	32.11	32.55
3056	NASDAQ	WW	Wed, Jan 8, 2014	32.65	32.79	32.28	32.38
3055	NASDAQ	WW	Tue, Jan 7, 2014	32.31	32.64	31.77	32.52
3054	NASDAQ	WW	Mon, Jan 6, 2014	32.33	32.39	31.44	31.89
3053	NASDAQ	WW	Fri, Jan 3, 2014	32.40	32.72	31.73	32.35
3052	NASDAQ	WW	Thu, Jan 2, 2014	33.05	33.30	31.63	32.30
3051	NASDAQ	WW	Tue, Dec 31, 2013	33.37	33.43	32.70	32.93
3050	NASDAQ	WW	Mon, Dec 30, 2013	32.70	33.31	32.58	33.23
3049	NASDAQ	WW	Fri, Dec 27, 2013	32.89	32.96	32.40	32.72
3048	NASDAQ	WW	Thu, Dec 26, 2013	32.67	33.20	32.60	32.82
3047	NASDAQ	WW	Tue, Dec 24, 2013	32.40	32.73	32.40	32.60
3046	NASDAQ	WW	Mon, Dec 23, 2013	32.15	32.69	31.85	32.44
3045	NASDAQ	WW	Fri, Dec 20, 2013	31.78	32.20	31.54	32.13
3044	NASDAQ	WW	Thu, Dec 19, 2013	32.11	32.33	31.73	31.83
3043	NASDAQ	WW	Wed, Dec 18, 2013	31.96	32.34	31.63	32.21
3042	NASDAQ	WW	Tue, Dec 17, 2013	32.27	32.38	31.72	32.01
3041	NASDAQ	WW	Mon, Dec 16, 2013	31.94	32.49	31.94	32.15
3040	NASDAQ	WW	Fri, Dec 13, 2013	31.41	32.03	31.31	31.88
3039	NASDAQ	WW	Thu, Dec 12, 2013	32.20	32.42	31.24	31.42
3038	NASDAQ	WW	Wed, Dec 11, 2013	32.90	33.07	32.20	32.29
3037	NASDAQ	WW	Tue, Dec 10, 2013	33.21	33.38	32.46	32.94
3036	NASDAQ	WW	Mon, Dec 9, 2013	33.35	33.54	33.10	33.28
3035	NASDAQ	WW	Fri, Dec 6, 2013	33.13	33.59	32.92	33.32
3034	NASDAQ	WW	Thu, Dec 5, 2013	32.63	33.00	32.42	32.93
3033	NASDAQ	WW	Wed, Dec 4, 2013	32.40	32.80	31.92	32.68
3032	NASDAQ	WW	Tue, Dec 3, 2013	32.07	32.90	32.05	32.50
3031	NASDAQ	WW	Mon, Dec 2, 2013	32.39	32.46	32.12	32.33
3030	NASDAQ	WW	Fri, Nov 29, 2013	32.28	32.43	32.13	32.41
3029	NASDAQ	WW	Wed, Nov 27, 2013	32.31	32.36	31.82	32.10
3028	NASDAQ	WW	Tue, Nov 26, 2013	32.28	32.65	32.04	32.24
3027	NASDAQ	WW	Mon, Nov 25, 2013	32.48	32.66	32.05	32.24
3026	NASDAQ	WW	Fri, Nov 22, 2013	32.00	32.60	31.61	32.44
3025	NASDAQ	WW	Thu, Nov 21, 2013	32.00	32.31	31.91	32.03
3024	NASDAQ	WW	Wed, Nov 20, 2013	32.20	32.76	31.91	32.02
3023	NASDAQ	WW	Tue, Nov 19, 2013	32.03	32.51	31.92	32.12
3022	NASDAQ	WW	Mon, Nov 18, 2013	32.63	32.87	32.00	32.19
3021	NASDAQ	WW	Fri, Nov 15, 2013	32.66	32.80	32.30	32.67
3020	NASDAQ	WW	Thu, Nov 14, 2013	33.99	34.00	32.64	32.79
3019	NASDAQ	WW	Wed, Nov 13, 2013	33.58	34.64	33.50	34.08
3018	NASDAQ	WW	Tue, Nov 12, 2013	33.48	33.85	33.26	33.67
3017	NASDAQ	WW	Mon, Nov 11, 2013	33.80	33.80	33.27	33.49
3016	NASDAQ	WW	Fri, Nov 8, 2013	33.17	33.78	33.15	33.67
3015	NASDAQ	WW	Thu, Nov 7, 2013	33.63	33.88	33.13	33.19
3014	NASDAQ	WW	Wed, Nov 6, 2013	33.72	33.95	32.93	33.62
3013	NASDAQ	WW	Tue, Nov 5, 2013	33.62	34.24	33.44	33.92
3012	NASDAQ	WW	Mon, Nov 4, 2013	33.31	33.97	33.08	33.63
3011	NASDAQ	WW	Fri, Nov 1, 2013	31.77	33.40	31.49	33.38
3010	NASDAQ	WW	Thu, Oct 31, 2013	34.03	34.69	31.82	32.11
3009	NASDAQ	WW	Wed, Oct 30, 2013	39.63	40.93	39.63	39.92
3008	NASDAQ	WW	Tue, Oct 29, 2013	38.20	39.67	38.15	39.52
3007	NASDAQ	WW	Mon, Oct 28, 2013	38.95	38.95	37.79	38.06
3006	NASDAQ	WW	Fri, Oct 25, 2013	39.37	39.48	38.42	38.83
3005	NASDAQ	WW	Thu, Oct 24, 2013	38.99	39.40	38.85	39.19
3004	NASDAQ	WW	Wed, Oct 23, 2013	39.05	39.52	38.49	39.05
3003	NASDAQ	WW	Tue, Oct 22, 2013	40.24	40.82	39.92	40.19
3002	NASDAQ	WW	Mon, Oct 21, 2013	41.28	41.44	40.02	40.31
3001	NASDAQ	WW	Fri, Oct 18, 2013	40.95	41.23	40.39	41.21
3000	NASDAQ	WW	Thu, Oct 17, 2013	39.64	40.89	39.33	40.67
2999	NASDAQ	WW	Wed, Oct 16, 2013	40.17	40.50	39.63	39.67
2998	NASDAQ	WW	Tue, Oct 15, 2013	40.23	40.97	39.96	40.17
2997	NASDAQ	WW	Mon, Oct 14, 2013	38.95	40.30	38.87	40.24
2996	NASDAQ	WW	Fri, Oct 11, 2013	39.22	39.73	39.04	39.26
2995	NASDAQ	WW	Thu, Oct 10, 2013	37.77	39.33	37.72	39.23
2994	NASDAQ	WW	Wed, Oct 9, 2013	37.10	37.48	36.60	37.22
2993	NASDAQ	WW	Tue, Oct 8, 2013	37.74	37.75	36.67	36.73
2992	NASDAQ	WW	Mon, Oct 7, 2013	37.90	38.04	37.50	37.80
2991	NASDAQ	WW	Fri, Oct 4, 2013	37.90	38.15	37.80	38.01
2990	NASDAQ	WW	Thu, Oct 3, 2013	38.69	38.70	37.70	37.98
2989	NASDAQ	WW	Wed, Oct 2, 2013	38.04	39.00	37.75	38.76
2988	NASDAQ	WW	Tue, Oct 1, 2013	37.51	38.25	37.37	38.05
2987	NASDAQ	WW	Mon, Sep 30, 2013	37.49	37.72	37.20	37.37
2986	NASDAQ	WW	Fri, Sep 27, 2013	37.60	37.94	37.37	37.81
2985	NASDAQ	WW	Thu, Sep 26, 2013	37.38	37.62	37.20	37.57
2984	NASDAQ	WW	Wed, Sep 25, 2013	37.50	37.75	37.12	37.21
2983	NASDAQ	WW	Tue, Sep 24, 2013	37.73	38.02	37.33	37.49
2982	NASDAQ	WW	Mon, Sep 23, 2013	37.61	37.78	37.13	37.60
2981	NASDAQ	WW	Fri, Sep 20, 2013	37.88	37.91	37.21	37.46
2980	NASDAQ	WW	Thu, Sep 19, 2013	37.91	38.32	37.47	37.74
2979	NASDAQ	WW	Wed, Sep 18, 2013	37.65	37.92	37.10	37.78
2978	NASDAQ	WW	Tue, Sep 17, 2013	37.67	37.85	37.25	37.51
2977	NASDAQ	WW	Mon, Sep 16, 2013	37.87	38.18	37.03	37.32
2976	NASDAQ	WW	Fri, Sep 13, 2013	36.97	38.01	36.97	37.38
2975	NASDAQ	WW	Thu, Sep 12, 2013	37.58	37.61	36.74	36.94
2974	NASDAQ	WW	Wed, Sep 11, 2013	38.10	38.10	37.51	37.67
2973	NASDAQ	WW	Tue, Sep 10, 2013	38.22	38.35	37.65	38.09
2972	NASDAQ	WW	Mon, Sep 9, 2013	37.72	38.03	37.25	37.97
2971	NASDAQ	WW	Fri, Sep 6, 2013	37.55	38.00	37.43	37.74
2970	NASDAQ	WW	Thu, Sep 5, 2013	38.12	38.37	37.51	37.53
2969	NASDAQ	WW	Wed, Sep 4, 2013	36.75	38.17	36.51	37.89
2968	NASDAQ	WW	Tue, Sep 3, 2013	36.38	36.85	36.10	36.63
2967	NASDAQ	WW	Fri, Aug 30, 2013	36.40	36.69	35.93	35.94
2966	NASDAQ	WW	Thu, Aug 29, 2013	35.99	36.44	35.76	36.35
2965	NASDAQ	WW	Wed, Aug 28, 2013	36.04	36.32	35.67	35.97
2964	NASDAQ	WW	Tue, Aug 27, 2013	36.35	36.57	35.85	36.06
2963	NASDAQ	WW	Mon, Aug 26, 2013	36.60	36.89	36.49	36.58
2962	NASDAQ	WW	Fri, Aug 23, 2013	36.80	36.84	36.32	36.54
2961	NASDAQ	WW	Thu, Aug 22, 2013	36.45	36.70	36.18	36.61
2960	NASDAQ	WW	Wed, Aug 21, 2013	36.32	36.82	35.98	36.22
2959	NASDAQ	WW	Tue, Aug 20, 2013	35.94	36.67	35.84	36.42
2958	NASDAQ	WW	Mon, Aug 19, 2013	36.32	37.30	35.58	35.87
2957	NASDAQ	WW	Fri, Aug 16, 2013	35.89	36.44	35.80	36.09
2956	NASDAQ	WW	Thu, Aug 15, 2013	36.39	36.59	35.79	36.00
2955	NASDAQ	WW	Wed, Aug 14, 2013	36.66	36.91	36.38	36.55
2954	NASDAQ	WW	Tue, Aug 13, 2013	37.08	37.13	36.31	36.65
2953	NASDAQ	WW	Mon, Aug 12, 2013	36.86	37.12	36.43	37.03
2952	NASDAQ	WW	Fri, Aug 9, 2013	37.59	37.60	36.96	37.04
2951	NASDAQ	WW	Thu, Aug 8, 2013	37.68	37.85	36.91	37.57
2950	NASDAQ	WW	Wed, Aug 7, 2013	37.87	37.88	37.20	37.71
2949	NASDAQ	WW	Tue, Aug 6, 2013	38.37	38.49	37.15	37.97
2948	NASDAQ	WW	Mon, Aug 5, 2013	38.00	38.60	37.89	38.41
2947	NASDAQ	WW	Fri, Aug 2, 2013	39.13	40.00	37.25	37.99
2946	NASDAQ	WW	Thu, Aug 1, 2013	47.66	48.44	46.87	47.03
2945	NASDAQ	WW	Wed, Jul 31, 2013	47.35	48.63	47.32	47.45
2944	NASDAQ	WW	Tue, Jul 30, 2013	46.51	47.53	45.37	47.35
2943	NASDAQ	WW	Mon, Jul 29, 2013	45.08	46.28	44.92	46.24
2942	NASDAQ	WW	Fri, Jul 26, 2013	45.32	45.54	44.85	45.15
2941	NASDAQ	WW	Thu, Jul 25, 2013	45.40	45.64	44.81	45.51
2940	NASDAQ	WW	Wed, Jul 24, 2013	45.72	45.88	44.82	45.39
2939	NASDAQ	WW	Tue, Jul 23, 2013	45.86	45.93	45.06	45.45
2938	NASDAQ	WW	Mon, Jul 22, 2013	45.52	46.15	45.06	45.81
2937	NASDAQ	WW	Fri, Jul 19, 2013	45.48	45.48	44.62	45.36
2936	NASDAQ	WW	Thu, Jul 18, 2013	45.41	46.38	44.93	45.65
2935	NASDAQ	WW	Wed, Jul 17, 2013	45.35	46.18	44.70	45.51
2934	NASDAQ	WW	Tue, Jul 16, 2013	45.39	45.95	45.11	45.36
2933	NASDAQ	WW	Mon, Jul 15, 2013	45.72	45.84	45.16	45.37
2932	NASDAQ	WW	Fri, Jul 12, 2013	46.20	46.22	45.63	45.74
2931	NASDAQ	WW	Thu, Jul 11, 2013	46.80	46.87	46.11	46.19
2930	NASDAQ	WW	Wed, Jul 10, 2013	46.35	46.52	45.85	46.33
2929	NASDAQ	WW	Tue, Jul 9, 2013	46.28	46.64	45.47	46.25
2928	NASDAQ	WW	Mon, Jul 8, 2013	46.14	46.49	44.94	46.16
2927	NASDAQ	WW	Fri, Jul 5, 2013	45.30	46.50	44.82	46.08
2926	NASDAQ	WW	Wed, Jul 3, 2013	44.54	45.20	44.48	45.00
2925	NASDAQ	WW	Tue, Jul 2, 2013	45.99	46.33	44.53	44.79
2924	NASDAQ	WW	Mon, Jul 1, 2013	46.21	46.71	45.96	46.10
2923	NASDAQ	WW	Fri, Jun 28, 2013	45.79	46.41	45.36	46.00
2922	NASDAQ	WW	Thu, Jun 27, 2013	45.25	46.27	45.19	45.84
2921	NASDAQ	WW	Wed, Jun 26, 2013	44.92	45.49	44.85	45.00
2920	NASDAQ	WW	Tue, Jun 25, 2013	44.15	45.20	43.92	44.97
2919	NASDAQ	WW	Mon, Jun 24, 2013	43.00	44.40	42.62	43.67
2918	NASDAQ	WW	Fri, Jun 21, 2013	44.04	44.24	42.89	43.29
2917	NASDAQ	WW	Thu, Jun 20, 2013	44.00	44.19	43.75	43.87
2916	NASDAQ	WW	Wed, Jun 19, 2013	44.07	44.59	43.97	44.10
2915	NASDAQ	WW	Tue, Jun 18, 2013	44.25	44.45	43.93	44.15
2914	NASDAQ	WW	Mon, Jun 17, 2013	44.35	44.67	43.96	44.19
2913	NASDAQ	WW	Fri, Jun 14, 2013	44.36	44.85	43.94	44.05
2912	NASDAQ	WW	Thu, Jun 13, 2013	43.90	44.66	43.72	44.29
2911	NASDAQ	WW	Wed, Jun 12, 2013	44.21	44.39	43.37	43.84
2910	NASDAQ	WW	Tue, Jun 11, 2013	44.31	44.48	43.59	43.80
2909	NASDAQ	WW	Mon, Jun 10, 2013	45.33	45.94	44.52	44.61
2908	NASDAQ	WW	Fri, Jun 7, 2013	44.91	45.66	44.91	45.34
2907	NASDAQ	WW	Thu, Jun 6, 2013	44.63	45.29	44.21	44.79
2906	NASDAQ	WW	Wed, Jun 5, 2013	45.05	45.71	44.30	44.56
2905	NASDAQ	WW	Tue, Jun 4, 2013	45.65	46.14	44.95	45.06
2904	NASDAQ	WW	Mon, Jun 3, 2013	46.12	46.31	45.11	45.56
2903	NASDAQ	WW	Fri, May 31, 2013	46.67	47.15	45.85	45.85
2902	NASDAQ	WW	Thu, May 30, 2013	47.18	47.53	46.49	46.93
2901	NASDAQ	WW	Wed, May 29, 2013	46.07	47.39	45.90	47.26
2900	NASDAQ	WW	Tue, May 28, 2013	44.99	46.37	44.76	46.18
2899	NASDAQ	WW	Fri, May 24, 2013	45.13	45.44	43.96	44.53
2898	NASDAQ	WW	Thu, May 23, 2013	45.43	45.69	44.85	45.34
2897	NASDAQ	WW	Wed, May 22, 2013	47.98	47.99	45.62	45.81
2896	NASDAQ	WW	Tue, May 21, 2013	46.84	48.35	46.66	48.07
2895	NASDAQ	WW	Mon, May 20, 2013	46.15	47.11	45.97	46.80
2894	NASDAQ	WW	Fri, May 17, 2013	45.33	46.28	45.29	46.10
2893	NASDAQ	WW	Thu, May 16, 2013	44.52	46.10	44.50	45.30
2892	NASDAQ	WW	Wed, May 15, 2013	44.37	44.73	43.86	44.59
2891	NASDAQ	WW	Tue, May 14, 2013	44.63	44.87	44.15	44.28
2890	NASDAQ	WW	Mon, May 13, 2013	45.08	45.78	44.67	44.71
2889	NASDAQ	WW	Fri, May 10, 2013	43.86	45.44	43.67	45.34
2888	NASDAQ	WW	Thu, May 9, 2013	42.53	44.22	42.50	43.75
2887	NASDAQ	WW	Wed, May 8, 2013	41.44	42.96	41.44	42.60
2886	NASDAQ	WW	Tue, May 7, 2013	42.45	42.45	40.33	41.60
2885	NASDAQ	WW	Mon, May 6, 2013	43.09	43.21	42.33	42.60
2884	NASDAQ	WW	Fri, May 3, 2013	46.23	46.71	41.98	42.84
2883	NASDAQ	WW	Thu, May 2, 2013	42.20	42.58	41.81	42.31
2882	NASDAQ	WW	Wed, May 1, 2013	41.95	42.75	41.94	42.38
2881	NASDAQ	WW	Tue, Apr 30, 2013	42.26	42.48	41.90	42.17
2880	NASDAQ	WW	Mon, Apr 29, 2013	42.23	42.53	41.75	42.18
2879	NASDAQ	WW	Fri, Apr 26, 2013	42.09	42.27	41.81	42.07
2878	NASDAQ	WW	Thu, Apr 25, 2013	42.22	43.45	41.94	42.08
2877	NASDAQ	WW	Wed, Apr 24, 2013	41.47	42.20	41.46	42.02
2876	NASDAQ	WW	Tue, Apr 23, 2013	41.16	41.46	40.76	41.34
2875	NASDAQ	WW	Mon, Apr 22, 2013	41.99	42.13	40.66	41.02
2874	NASDAQ	WW	Fri, Apr 19, 2013	41.60	42.15	41.52	42.01
2873	NASDAQ	WW	Thu, Apr 18, 2013	41.09	41.73	40.44	41.49
2872	NASDAQ	WW	Wed, Apr 17, 2013	41.54	41.70	40.76	40.94
2871	NASDAQ	WW	Tue, Apr 16, 2013	41.40	41.94	41.32	41.60
2870	NASDAQ	WW	Mon, Apr 15, 2013	41.57	41.80	40.91	41.18
2869	NASDAQ	WW	Fri, Apr 12, 2013	42.04	42.10	41.41	41.82
2868	NASDAQ	WW	Thu, Apr 11, 2013	41.84	42.23	41.63	42.12
2867	NASDAQ	WW	Wed, Apr 10, 2013	41.12	41.78	40.94	41.78
2866	NASDAQ	WW	Tue, Apr 9, 2013	40.85	41.72	40.79	41.03
2865	NASDAQ	WW	Mon, Apr 8, 2013	41.19	41.50	40.09	40.78
2864	NASDAQ	WW	Fri, Apr 5, 2013	41.50	41.74	40.80	41.11
2863	NASDAQ	WW	Thu, Apr 4, 2013	41.57	42.14	41.33	41.96
2862	NASDAQ	WW	Wed, Apr 3, 2013	41.69	42.15	41.02	41.54
2861	NASDAQ	WW	Tue, Apr 2, 2013	41.56	42.09	41.08	41.32
2860	NASDAQ	WW	Mon, Apr 1, 2013	42.40	42.40	41.18	41.45
2859	NASDAQ	WW	Thu, Mar 28, 2013	41.97	42.39	41.87	42.11
2858	NASDAQ	WW	Wed, Mar 27, 2013	40.75	42.18	40.69	42.10
2857	NASDAQ	WW	Tue, Mar 26, 2013	41.72	41.97	40.65	41.10
2856	NASDAQ	WW	Mon, Mar 25, 2013	42.12	42.33	41.35	41.44
2855	NASDAQ	WW	Fri, Mar 22, 2013	41.50	42.20	41.50	42.08
2854	NASDAQ	WW	Thu, Mar 21, 2013	41.80	42.07	40.79	41.63
2853	NASDAQ	WW	Wed, Mar 20, 2013	41.18	42.21	41.18	41.73
2852	NASDAQ	WW	Tue, Mar 19, 2013	40.73	41.21	40.33	41.08
2851	NASDAQ	WW	Mon, Mar 18, 2013	40.73	41.01	40.00	40.33
2850	NASDAQ	WW	Fri, Mar 15, 2013	41.00	41.27	40.65	41.00
2849	NASDAQ	WW	Thu, Mar 14, 2013	40.48	41.28	40.48	41.12
2848	NASDAQ	WW	Wed, Mar 13, 2013	41.02	41.06	40.15	40.52
2847	NASDAQ	WW	Tue, Mar 12, 2013	40.51	41.40	40.31	40.86
2846	NASDAQ	WW	Mon, Mar 11, 2013	41.20	41.35	40.34	40.61
2845	NASDAQ	WW	Fri, Mar 8, 2013	42.53	42.80	41.01	41.25
2844	NASDAQ	WW	Thu, Mar 7, 2013	42.80	42.80	41.96	42.41
2843	NASDAQ	WW	Wed, Mar 6, 2013	42.63	42.97	42.02	42.74
2842	NASDAQ	WW	Tue, Mar 5, 2013	41.93	43.04	41.72	42.54
2841	NASDAQ	WW	Mon, Mar 4, 2013	42.27	42.63	41.50	41.72
2840	NASDAQ	WW	Fri, Mar 1, 2013	42.76	42.97	41.83	42.53
2839	NASDAQ	WW	Thu, Feb 28, 2013	42.77	43.46	42.67	42.84
2838	NASDAQ	WW	Wed, Feb 27, 2013	42.50	43.05	42.29	42.86
2837	NASDAQ	WW	Tue, Feb 26, 2013	43.23	43.25	41.92	42.59
2836	NASDAQ	WW	Mon, Feb 25, 2013	44.24	44.24	42.80	43.02
2835	NASDAQ	WW	Fri, Feb 22, 2013	43.43	44.18	43.37	44.05
2834	NASDAQ	WW	Thu, Feb 21, 2013	44.15	44.17	42.88	43.05
2833	NASDAQ	WW	Wed, Feb 20, 2013	45.15	45.32	43.90	44.29
2832	NASDAQ	WW	Tue, Feb 19, 2013	44.92	45.37	44.38	45.33
2831	NASDAQ	WW	Fri, Feb 15, 2013	45.18	45.25	44.43	44.69
2830	NASDAQ	WW	Thu, Feb 14, 2013	44.83	45.94	43.60	44.91
2829	NASDAQ	WW	Wed, Feb 13, 2013	54.11	55.02	53.60	54.11
2828	NASDAQ	WW	Tue, Feb 12, 2013	54.79	54.79	53.73	53.94
2827	NASDAQ	WW	Mon, Feb 11, 2013	54.83	54.83	54.07	54.51
2826	NASDAQ	WW	Fri, Feb 8, 2013	54.62	54.96	53.78	54.43
2825	NASDAQ	WW	Thu, Feb 7, 2013	53.49	54.57	53.08	54.42
2824	NASDAQ	WW	Wed, Feb 6, 2013	51.93	53.29	51.69	53.10
2823	NASDAQ	WW	Tue, Feb 5, 2013	51.50	52.83	51.50	52.20
2822	NASDAQ	WW	Mon, Feb 4, 2013	52.89	52.91	50.25	51.41
2821	NASDAQ	WW	Fri, Feb 1, 2013	53.94	54.08	53.09	53.25
2820	NASDAQ	WW	Thu, Jan 31, 2013	53.80	54.28	53.43	53.47
2819	NASDAQ	WW	Wed, Jan 30, 2013	54.57	54.79	53.41	54.00
2818	NASDAQ	WW	Tue, Jan 29, 2013	53.99	54.97	53.99	54.29
2817	NASDAQ	WW	Mon, Jan 28, 2013	55.79	56.09	53.53	54.19
2816	NASDAQ	WW	Fri, Jan 25, 2013	56.10	56.65	55.02	55.34
2815	NASDAQ	WW	Thu, Jan 24, 2013	55.44	56.19	54.78	56.08
2814	NASDAQ	WW	Wed, Jan 23, 2013	57.50	58.10	54.39	55.17
2813	NASDAQ	WW	Tue, Jan 22, 2013	60.03	60.18	57.38	57.50
2812	NASDAQ	WW	Fri, Jan 18, 2013	59.70	60.16	59.58	59.92
2811	NASDAQ	WW	Thu, Jan 17, 2013	59.67	59.99	59.52	59.78
2810	NASDAQ	WW	Wed, Jan 16, 2013	59.05	60.30	58.96	59.31
2809	NASDAQ	WW	Tue, Jan 15, 2013	59.12	59.35	58.57	58.86
2808	NASDAQ	WW	Mon, Jan 14, 2013	59.22	59.62	58.87	59.16
2807	NASDAQ	WW	Fri, Jan 11, 2013	59.44	59.71	58.82	59.37
2806	NASDAQ	WW	Thu, Jan 10, 2013	58.25	59.73	57.88	59.20
2805	NASDAQ	WW	Wed, Jan 9, 2013	56.90	58.32	56.82	57.84
2804	NASDAQ	WW	Tue, Jan 8, 2013	55.50	56.67	55.40	56.56
2803	NASDAQ	WW	Mon, Jan 7, 2013	58.39	58.50	54.30	55.60
2802	NASDAQ	WW	Fri, Jan 4, 2013	56.57	59.48	56.57	58.54
2801	NASDAQ	WW	Thu, Jan 3, 2013	53.20	57.83	53.20	56.73
2800	NASDAQ	WW	Wed, Jan 2, 2013	53.81	54.27	52.30	53.11
2799	NASDAQ	WW	Mon, Dec 31, 2012	50.74	52.41	50.46	52.36
2798	NASDAQ	WW	Fri, Dec 28, 2012	51.52	51.94	50.82	50.92
2797	NASDAQ	WW	Thu, Dec 27, 2012	52.39	53.05	50.92	51.52
2796	NASDAQ	WW	Wed, Dec 26, 2012	53.23	53.24	51.31	52.26
2795	NASDAQ	WW	Mon, Dec 24, 2012	53.27	53.41	52.89	53.02
2794	NASDAQ	WW	Fri, Dec 21, 2012	53.41	53.72	53.00	53.40
2793	NASDAQ	WW	Thu, Dec 20, 2012	53.57	54.28	53.57	54.09
2792	NASDAQ	WW	Wed, Dec 19, 2012	53.77	54.88	53.55	53.65
2791	NASDAQ	WW	Tue, Dec 18, 2012	52.70	54.04	52.64	53.24
2790	NASDAQ	WW	Mon, Dec 17, 2012	52.10	52.70	51.42	52.51
2789	NASDAQ	WW	Fri, Dec 14, 2012	51.72	52.35	51.24	51.62
2788	NASDAQ	WW	Thu, Dec 13, 2012	52.41	52.84	51.38	51.66
2787	NASDAQ	WW	Wed, Dec 12, 2012	53.13	53.32	52.38	52.55
2786	NASDAQ	WW	Tue, Dec 11, 2012	52.25	52.83	51.84	52.73
2785	NASDAQ	WW	Mon, Dec 10, 2012	52.10	52.68	51.64	51.84
2784	NASDAQ	WW	Fri, Dec 7, 2012	51.75	52.71	51.75	52.25
2783	NASDAQ	WW	Thu, Dec 6, 2012	50.58	51.63	50.08	51.46
2782	NASDAQ	WW	Wed, Dec 5, 2012	50.38	50.87	49.77	50.32
2781	NASDAQ	WW	Tue, Dec 4, 2012	50.96	51.83	49.72	50.07
2780	NASDAQ	WW	Mon, Dec 3, 2012	52.42	52.61	50.54	51.01
2779	NASDAQ	WW	Fri, Nov 30, 2012	52.73	52.73	51.31	51.96
2778	NASDAQ	WW	Thu, Nov 29, 2012	54.16	54.28	52.05	52.28
2777	NASDAQ	WW	Wed, Nov 28, 2012	55.02	55.35	52.84	53.84
2776	NASDAQ	WW	Tue, Nov 27, 2012	55.78	55.95	55.14	55.39
2775	NASDAQ	WW	Mon, Nov 26, 2012	55.38	56.02	55.17	55.97
2774	NASDAQ	WW	Fri, Nov 23, 2012	55.22	55.80	55.06	55.19
2773	NASDAQ	WW	Wed, Nov 21, 2012	54.93	55.58	54.59	55.30
2772	NASDAQ	WW	Tue, Nov 20, 2012	55.28	55.28	54.06	54.99
2771	NASDAQ	WW	Mon, Nov 19, 2012	55.29	56.29	54.63	55.35
2770	NASDAQ	WW	Fri, Nov 16, 2012	55.02	55.50	54.35	54.89
2769	NASDAQ	WW	Thu, Nov 15, 2012	55.40	56.11	54.09	55.33
2768	NASDAQ	WW	Wed, Nov 14, 2012	56.78	57.34	55.37	55.57
2767	NASDAQ	WW	Tue, Nov 13, 2012	56.50	57.26	55.79	56.68
2766	NASDAQ	WW	Mon, Nov 12, 2012	57.00	57.29	55.87	56.98
2765	NASDAQ	WW	Fri, Nov 9, 2012	53.74	57.88	53.09	57.26
2764	NASDAQ	WW	Thu, Nov 8, 2012	54.23	55.29	53.87	54.42
2763	NASDAQ	WW	Wed, Nov 7, 2012	54.79	55.48	53.49	54.25
2762	NASDAQ	WW	Tue, Nov 6, 2012	55.20	56.24	52.59	55.37
2761	NASDAQ	WW	Mon, Nov 5, 2012	48.00	48.76	46.99	47.48
2760	NASDAQ	WW	Fri, Nov 2, 2012	50.10	50.40	46.65	47.83
2759	NASDAQ	WW	Thu, Nov 1, 2012	49.00	51.10	48.23	49.98
2758	NASDAQ	WW	Wed, Oct 31, 2012	52.45	52.45	49.41	50.25
2757	NASDAQ	WW	Fri, Oct 26, 2012	52.21	52.51	51.50	51.60
2756	NASDAQ	WW	Thu, Oct 25, 2012	52.62	52.64	51.70	52.15
2755	NASDAQ	WW	Wed, Oct 24, 2012	52.38	52.73	51.44	52.00
2754	NASDAQ	WW	Tue, Oct 23, 2012	51.90	52.56	51.45	52.13
2753	NASDAQ	WW	Mon, Oct 22, 2012	53.00	53.55	51.20	52.47
2752	NASDAQ	WW	Fri, Oct 19, 2012	54.45	54.77	52.20	53.00
2751	NASDAQ	WW	Thu, Oct 18, 2012	54.88	55.15	53.95	54.74
2750	NASDAQ	WW	Wed, Oct 17, 2012	55.03	55.57	54.36	54.99
2749	NASDAQ	WW	Tue, Oct 16, 2012	55.25	55.30	54.45	54.79
2748	NASDAQ	WW	Mon, Oct 15, 2012	54.79	55.08	53.79	54.80
2747	NASDAQ	WW	Fri, Oct 12, 2012	54.91	55.35	53.96	54.50
2746	NASDAQ	WW	Thu, Oct 11, 2012	54.65	55.71	54.39	55.03
2745	NASDAQ	WW	Wed, Oct 10, 2012	54.56	55.45	53.62	53.78
2744	NASDAQ	WW	Tue, Oct 9, 2012	53.97	54.71	53.75	54.46
2743	NASDAQ	WW	Mon, Oct 8, 2012	54.06	54.90	53.73	53.88
2742	NASDAQ	WW	Fri, Oct 5, 2012	54.67	54.95	53.83	54.22
2741	NASDAQ	WW	Thu, Oct 4, 2012	53.38	54.60	53.19	54.60
2740	NASDAQ	WW	Wed, Oct 3, 2012	52.74	53.45	52.41	53.05
2739	NASDAQ	WW	Tue, Oct 2, 2012	52.71	53.08	52.00	52.36
2738	NASDAQ	WW	Mon, Oct 1, 2012	53.12	53.70	52.26	52.53
2737	NASDAQ	WW	Fri, Sep 28, 2012	53.59	54.21	52.28	52.80
2736	NASDAQ	WW	Thu, Sep 27, 2012	52.70	54.24	51.91	53.81
2735	NASDAQ	WW	Wed, Sep 26, 2012	51.56	53.09	51.07	52.26
2734	NASDAQ	WW	Tue, Sep 25, 2012	53.13	53.40	51.66	51.75
2733	NASDAQ	WW	Mon, Sep 24, 2012	53.50	53.61	52.87	52.89
2732	NASDAQ	WW	Fri, Sep 21, 2012	54.37	54.75	53.30	53.57
2731	NASDAQ	WW	Thu, Sep 20, 2012	54.50	54.50	52.65	53.49
2730	NASDAQ	WW	Wed, Sep 19, 2012	56.43	57.25	54.15	54.66
2729	NASDAQ	WW	Tue, Sep 18, 2012	55.34	57.25	54.87	57.25
2728	NASDAQ	WW	Mon, Sep 17, 2012	55.83	55.86	54.40	55.37
2727	NASDAQ	WW	Fri, Sep 14, 2012	53.87	55.83	53.87	55.82
2726	NASDAQ	WW	Thu, Sep 13, 2012	54.25	54.44	52.74	53.52
2725	NASDAQ	WW	Wed, Sep 12, 2012	52.80	54.62	52.80	54.33
2724	NASDAQ	WW	Tue, Sep 11, 2012	52.49	53.10	51.80	52.39
2723	NASDAQ	WW	Mon, Sep 10, 2012	52.40	53.23	52.28	52.55
2722	NASDAQ	WW	Fri, Sep 7, 2012	48.71	52.65	48.70	51.93
2721	NASDAQ	WW	Thu, Sep 6, 2012	47.28	48.69	47.08	48.62
2720	NASDAQ	WW	Wed, Sep 5, 2012	47.10	47.22	46.56	47.01
2719	NASDAQ	WW	Tue, Sep 4, 2012	47.73	48.01	46.38	46.98
2718	NASDAQ	WW	Fri, Aug 31, 2012	47.90	48.41	47.52	47.77
2717	NASDAQ	WW	Thu, Aug 30, 2012	47.09	47.80	47.09	47.55
2716	NASDAQ	WW	Wed, Aug 29, 2012	47.63	47.93	47.47	47.87
2715	NASDAQ	WW	Tue, Aug 28, 2012	47.73	48.16	47.41	47.58
2714	NASDAQ	WW	Mon, Aug 27, 2012	48.37	49.05	47.79	47.84
2713	NASDAQ	WW	Fri, Aug 24, 2012	48.21	48.39	47.65	48.05
2712	NASDAQ	WW	Thu, Aug 23, 2012	48.97	49.42	48.16	48.33
2711	NASDAQ	WW	Wed, Aug 22, 2012	49.33	49.68	47.81	49.09
2710	NASDAQ	WW	Tue, Aug 21, 2012	49.39	49.96	48.84	49.44
2709	NASDAQ	WW	Mon, Aug 20, 2012	50.89	51.42	49.00	49.16
2708	NASDAQ	WW	Fri, Aug 17, 2012	50.14	50.68	49.94	50.66
2707	NASDAQ	WW	Thu, Aug 16, 2012	48.72	50.35	48.45	50.16
2706	NASDAQ	WW	Wed, Aug 15, 2012	48.24	49.00	48.17	48.72
2705	NASDAQ	WW	Tue, Aug 14, 2012	48.00	48.58	47.62	48.31
2704	NASDAQ	WW	Mon, Aug 13, 2012	47.87	48.73	47.21	47.90
2703	NASDAQ	WW	Fri, Aug 10, 2012	47.16	48.02	47.03	47.80
2702	NASDAQ	WW	Thu, Aug 9, 2012	46.46	47.52	46.46	47.35
2701	NASDAQ	WW	Wed, Aug 8, 2012	45.37	46.27	45.37	46.05
2700	NASDAQ	WW	Tue, Aug 7, 2012	45.10	47.78	44.75	45.43
2699	NASDAQ	WW	Mon, Aug 6, 2012	44.36	45.26	44.31	44.83
2698	NASDAQ	WW	Fri, Aug 3, 2012	42.95	44.67	41.92	44.43
2697	NASDAQ	WW	Thu, Aug 2, 2012	42.10	45.40	40.60	42.66
2696	NASDAQ	WW	Wed, Aug 1, 2012	51.01	51.60	48.68	48.79
2695	NASDAQ	WW	Tue, Jul 31, 2012	49.96	52.37	49.90	50.60
2694	NASDAQ	WW	Mon, Jul 30, 2012	50.73	51.47	49.50	50.01
2693	NASDAQ	WW	Fri, Jul 27, 2012	49.68	51.60	49.68	51.02
2692	NASDAQ	WW	Thu, Jul 26, 2012	50.19	50.26	48.91	49.45
2691	NASDAQ	WW	Wed, Jul 25, 2012	49.84	50.41	49.03	49.44
2690	NASDAQ	WW	Tue, Jul 24, 2012	51.94	52.00	49.23	49.67
2689	NASDAQ	WW	Mon, Jul 23, 2012	51.22	51.89	50.93	51.83
2688	NASDAQ	WW	Fri, Jul 20, 2012	51.70	52.20	51.10	52.00
2687	NASDAQ	WW	Thu, Jul 19, 2012	51.46	52.29	51.35	51.93
2686	NASDAQ	WW	Wed, Jul 18, 2012	50.92	51.90	49.25	51.25
2685	NASDAQ	WW	Tue, Jul 17, 2012	50.89	51.99	50.71	51.40
2684	NASDAQ	WW	Mon, Jul 16, 2012	49.43	50.95	48.30	50.74
2683	NASDAQ	WW	Fri, Jul 13, 2012	50.00	50.23	49.43	49.64
2682	NASDAQ	WW	Thu, Jul 12, 2012	47.83	49.90	47.22	49.82
2681	NASDAQ	WW	Wed, Jul 11, 2012	48.51	48.88	47.60	48.10
2680	NASDAQ	WW	Tue, Jul 10, 2012	48.23	48.79	47.42	47.97
2679	NASDAQ	WW	Mon, Jul 9, 2012	48.28	48.36	46.88	48.00
2678	NASDAQ	WW	Fri, Jul 6, 2012	48.42	49.12	47.51	48.37
2677	NASDAQ	WW	Thu, Jul 5, 2012	50.02	51.30	50.00	50.53
2676	NASDAQ	WW	Tue, Jul 3, 2012	50.11	50.49	49.93	49.99
2675	NASDAQ	WW	Mon, Jul 2, 2012	51.84	51.85	50.03	50.19
2674	NASDAQ	WW	Fri, Jun 29, 2012	51.26	52.12	49.24	51.56
2673	NASDAQ	WW	Thu, Jun 28, 2012	49.15	52.65	49.10	50.41
2672	NASDAQ	WW	Wed, Jun 27, 2012	50.94	51.95	49.26	49.54
2671	NASDAQ	WW	Tue, Jun 26, 2012	51.71	51.98	50.32	50.71
2670	NASDAQ	WW	Mon, Jun 25, 2012	52.53	52.53	51.21	51.75
2669	NASDAQ	WW	Fri, Jun 22, 2012	53.09	53.50	52.79	53.15
2668	NASDAQ	WW	Thu, Jun 21, 2012	53.77	53.91	52.36	52.80
2667	NASDAQ	WW	Wed, Jun 20, 2012	54.92	54.97	52.39	53.41
2666	NASDAQ	WW	Tue, Jun 19, 2012	53.48	55.56	53.37	55.06
2665	NASDAQ	WW	Mon, Jun 18, 2012	52.68	53.86	51.83	53.34
2664	NASDAQ	WW	Fri, Jun 15, 2012	54.19	54.53	52.10	52.89
2663	NASDAQ	WW	Thu, Jun 14, 2012	53.91	54.70	53.43	54.23
2662	NASDAQ	WW	Wed, Jun 13, 2012	54.09	54.19	53.11	53.71
2661	NASDAQ	WW	Tue, Jun 12, 2012	54.84	55.63	53.50	54.43
2660	NASDAQ	WW	Mon, Jun 11, 2012	57.06	57.30	54.50	54.51
2659	NASDAQ	WW	Fri, Jun 8, 2012	56.00	56.65	55.48	56.50
2658	NASDAQ	WW	Thu, Jun 7, 2012	56.90	57.16	54.87	56.02
2657	NASDAQ	WW	Wed, Jun 6, 2012	58.05	58.37	55.95	56.13
2656	NASDAQ	WW	Tue, Jun 5, 2012	55.60	58.00	55.60	57.62
2655	NASDAQ	WW	Mon, Jun 4, 2012	55.51	56.02	54.81	55.69
2654	NASDAQ	WW	Fri, Jun 1, 2012	56.16	56.16	55.06	55.32
2653	NASDAQ	WW	Thu, May 31, 2012	56.78	57.50	55.12	56.74
2652	NASDAQ	WW	Wed, May 30, 2012	57.04	57.16	55.51	56.99
2651	NASDAQ	WW	Tue, May 29, 2012	56.49	57.83	56.31	57.45
2650	NASDAQ	WW	Fri, May 25, 2012	56.02	56.87	55.73	55.83
2649	NASDAQ	WW	Thu, May 24, 2012	56.55	57.03	55.17	55.92
2648	NASDAQ	WW	Wed, May 23, 2012	56.35	56.75	54.63	56.65
2647	NASDAQ	WW	Tue, May 22, 2012	55.56	58.14	55.25	57.12
2646	NASDAQ	WW	Mon, May 21, 2012	53.61	55.82	53.61	55.65
2645	NASDAQ	WW	Fri, May 18, 2012	54.66	55.05	53.44	53.95
2644	NASDAQ	WW	Thu, May 17, 2012	56.16	56.39	54.13	54.40
2643	NASDAQ	WW	Wed, May 16, 2012	55.81	57.31	55.62	56.21
2642	NASDAQ	WW	Tue, May 15, 2012	56.45	56.80	55.41	55.84
2641	NASDAQ	WW	Mon, May 14, 2012	57.27	57.36	56.22	56.28
2640	NASDAQ	WW	Fri, May 11, 2012	59.00	59.22	57.52	57.72
2639	NASDAQ	WW	Thu, May 10, 2012	59.89	60.49	59.11	59.44
2638	NASDAQ	WW	Wed, May 9, 2012	57.79	60.88	57.24	59.17
2637	NASDAQ	WW	Tue, May 8, 2012	59.25	59.44	56.50	58.39
2636	NASDAQ	WW	Mon, May 7, 2012	60.84	61.00	59.26	59.46
2635	NASDAQ	WW	Fri, May 4, 2012	62.74	63.26	61.32	62.18
2634	NASDAQ	WW	Thu, May 3, 2012	65.99	66.00	60.35	62.29
2633	NASDAQ	WW	Wed, May 2, 2012	75.09	76.78	75.03	76.01
2632	NASDAQ	WW	Tue, May 1, 2012	75.75	77.23	75.43	75.68
2631	NASDAQ	WW	Mon, Apr 30, 2012	76.34	77.01	75.37	75.96
2630	NASDAQ	WW	Fri, Apr 27, 2012	75.25	77.45	75.06	76.80
2629	NASDAQ	WW	Thu, Apr 26, 2012	74.97	75.96	74.87	75.05
2628	NASDAQ	WW	Wed, Apr 25, 2012	73.79	75.25	73.28	75.12
2627	NASDAQ	WW	Tue, Apr 24, 2012	72.18	73.53	71.59	72.76
2626	NASDAQ	WW	Mon, Apr 23, 2012	72.85	74.01	71.02	72.13
2625	NASDAQ	WW	Fri, Apr 20, 2012	73.52	74.56	72.94	73.12
2624	NASDAQ	WW	Thu, Apr 19, 2012	73.67	74.55	72.76	73.18
2623	NASDAQ	WW	Wed, Apr 18, 2012	73.25	74.20	72.71	74.17
2622	NASDAQ	WW	Tue, Apr 17, 2012	73.55	74.34	73.35	73.56
2621	NASDAQ	WW	Mon, Apr 16, 2012	74.15	74.63	72.43	73.06
2620	NASDAQ	WW	Fri, Apr 13, 2012	74.37	74.86	73.63	74.08
2619	NASDAQ	WW	Thu, Apr 12, 2012	75.03	75.88	74.05	74.23
2618	NASDAQ	WW	Wed, Apr 11, 2012	74.16	75.63	74.01	74.95
2617	NASDAQ	WW	Tue, Apr 10, 2012	74.32	74.85	72.90	73.66
2616	NASDAQ	WW	Mon, Apr 9, 2012	73.99	75.38	73.99	74.48
2615	NASDAQ	WW	Thu, Apr 5, 2012	76.11	76.84	75.78	76.16
2614	NASDAQ	WW	Wed, Apr 4, 2012	77.97	78.12	76.17	76.31
2613	NASDAQ	WW	Tue, Apr 3, 2012	78.28	79.99	78.10	78.61
2612	NASDAQ	WW	Mon, Apr 2, 2012	77.63	78.17	76.55	77.68
2611	NASDAQ	WW	Fri, Mar 30, 2012	78.02	78.02	77.04	77.19
2610	NASDAQ	WW	Thu, Mar 29, 2012	78.66	78.66	75.89	77.45
2609	NASDAQ	WW	Wed, Mar 28, 2012	79.00	79.53	77.51	78.71
2608	NASDAQ	WW	Tue, Mar 27, 2012	79.58	80.79	78.98	79.03
2607	NASDAQ	WW	Mon, Mar 26, 2012	78.79	79.99	78.49	79.60
2606	NASDAQ	WW	Fri, Mar 23, 2012	82.49	82.91	77.60	78.84
2605	NASDAQ	WW	Thu, Mar 22, 2012	81.10	82.73	81.10	82.00
2604	NASDAQ	WW	Wed, Mar 21, 2012	80.05	81.80	80.01	81.59
2603	NASDAQ	WW	Tue, Mar 20, 2012	78.46	80.59	78.42	80.11
2602	NASDAQ	WW	Mon, Mar 19, 2012	81.07	81.07	79.00	79.22
2601	NASDAQ	WW	Fri, Mar 16, 2012	80.65	81.37	80.22	80.73
2600	NASDAQ	WW	Thu, Mar 15, 2012	81.52	81.79	81.26	81.55
2599	NASDAQ	WW	Wed, Mar 14, 2012	81.18	81.89	80.50	81.50
2598	NASDAQ	WW	Tue, Mar 13, 2012	80.87	81.27	80.50	81.23
2597	NASDAQ	WW	Mon, Mar 12, 2012	80.25	80.43	79.59	80.32
2596	NASDAQ	WW	Fri, Mar 9, 2012	79.79	80.49	79.00	80.04
2595	NASDAQ	WW	Thu, Mar 8, 2012	78.40	79.20	78.25	78.69
2594	NASDAQ	WW	Wed, Mar 7, 2012	77.76	78.30	77.26	78.09
2593	NASDAQ	WW	Tue, Mar 6, 2012	77.70	77.80	77.26	77.50
2592	NASDAQ	WW	Mon, Mar 5, 2012	77.73	78.40	77.56	78.15
2591	NASDAQ	WW	Fri, Mar 2, 2012	78.59	78.94	77.62	78.03
2590	NASDAQ	WW	Thu, Mar 1, 2012	78.20	79.19	78.00	78.85
2589	NASDAQ	WW	Wed, Feb 29, 2012	78.03	78.97	77.60	77.98
2588	NASDAQ	WW	Tue, Feb 28, 2012	79.70	80.36	77.86	77.88
2587	NASDAQ	WW	Mon, Feb 27, 2012	79.33	79.87	79.33	79.48
2586	NASDAQ	WW	Fri, Feb 24, 2012	80.26	80.67	79.34	79.61
2585	NASDAQ	WW	Thu, Feb 23, 2012	78.53	80.16	78.52	80.02
2584	NASDAQ	WW	Wed, Feb 22, 2012	78.15	78.88	77.94	78.71
2583	NASDAQ	WW	Tue, Feb 21, 2012	76.90	78.59	76.90	77.99
2582	NASDAQ	WW	Fri, Feb 17, 2012	77.89	78.03	76.72	76.86
2581	NASDAQ	WW	Thu, Feb 16, 2012	76.47	78.27	76.41	77.67
2580	NASDAQ	WW	Wed, Feb 15, 2012	76.27	77.89	75.50	76.80
2579	NASDAQ	WW	Tue, Feb 14, 2012	77.70	79.97	77.00	79.34
2578	NASDAQ	WW	Mon, Feb 13, 2012	75.37	78.73	75.37	77.85
2577	NASDAQ	WW	Fri, Feb 10, 2012	74.87	75.77	74.42	74.58
2576	NASDAQ	WW	Thu, Feb 9, 2012	75.03	77.41	75.03	75.37
2575	NASDAQ	WW	Wed, Feb 8, 2012	75.00	75.64	73.87	75.05
2574	NASDAQ	WW	Tue, Feb 7, 2012	74.11	75.87	73.57	75.15
2573	NASDAQ	WW	Mon, Feb 6, 2012	72.97	74.22	72.50	73.94
2572	NASDAQ	WW	Fri, Feb 3, 2012	72.66	73.36	71.35	73.08
2571	NASDAQ	WW	Thu, Feb 2, 2012	75.29	75.29	70.23	71.70
2570	NASDAQ	WW	Wed, Feb 1, 2012	76.73	76.73	74.79	75.04
2569	NASDAQ	WW	Tue, Jan 31, 2012	75.46	77.32	74.94	76.13
2568	NASDAQ	WW	Mon, Jan 30, 2012	75.82	75.99	74.86	75.34
2567	NASDAQ	WW	Fri, Jan 27, 2012	74.67	76.82	74.38	76.69
2566	NASDAQ	WW	Thu, Jan 26, 2012	76.00	76.83	74.27	74.72
2565	NASDAQ	WW	Wed, Jan 25, 2012	72.92	76.06	72.22	75.69
2564	NASDAQ	WW	Tue, Jan 24, 2012	70.00	73.06	69.65	72.94
2563	NASDAQ	WW	Mon, Jan 23, 2012	70.99	71.24	68.99	70.23
2562	NASDAQ	WW	Fri, Jan 20, 2012	70.24	72.74	69.73	71.37
2561	NASDAQ	WW	Thu, Jan 19, 2012	70.75	72.03	70.12	70.36
2560	NASDAQ	WW	Wed, Jan 18, 2012	69.88	71.24	69.00	70.59
2559	NASDAQ	WW	Tue, Jan 17, 2012	69.98	70.84	69.21	69.81
2558	NASDAQ	WW	Fri, Jan 13, 2012	69.48	69.84	67.82	69.25
2557	NASDAQ	WW	Thu, Jan 12, 2012	69.50	70.06	68.00	69.77
2556	NASDAQ	WW	Wed, Jan 11, 2012	69.11	71.18	68.42	69.48
2555	NASDAQ	WW	Tue, Jan 10, 2012	69.05	69.67	68.07	69.62
2554	NASDAQ	WW	Mon, Jan 9, 2012	68.10	68.87	66.60	68.30
2553	NASDAQ	WW	Fri, Jan 6, 2012	63.00	69.26	62.20	68.00
2552	NASDAQ	WW	Thu, Jan 5, 2012	57.39	67.57	56.82	62.52
2551	NASDAQ	WW	Wed, Jan 4, 2012	53.53	57.92	53.50	57.69
2550	NASDAQ	WW	Tue, Jan 3, 2012	56.78	56.82	53.74	53.87
2549	NASDAQ	WW	Fri, Dec 30, 2011	55.97	56.35	54.80	55.01
2548	NASDAQ	WW	Thu, Dec 29, 2011	56.25	56.81	55.71	55.98
2547	NASDAQ	WW	Wed, Dec 28, 2011	56.83	57.17	55.89	56.25
2546	NASDAQ	WW	Tue, Dec 27, 2011	57.58	58.04	56.52	57.11
2545	NASDAQ	WW	Fri, Dec 23, 2011	57.28	58.03	57.01	57.96
2544	NASDAQ	WW	Thu, Dec 22, 2011	57.63	58.39	57.15	57.52
2543	NASDAQ	WW	Wed, Dec 21, 2011	57.39	57.53	56.46	57.25
2542	NASDAQ	WW	Tue, Dec 20, 2011	56.87	57.85	56.57	57.37
2541	NASDAQ	WW	Mon, Dec 19, 2011	57.97	57.97	55.19	55.62
2540	NASDAQ	WW	Fri, Dec 16, 2011	58.69	58.96	57.05	57.63
2539	NASDAQ	WW	Thu, Dec 15, 2011	58.16	59.33	58.16	58.36
2538	NASDAQ	WW	Wed, Dec 14, 2011	57.59	58.12	56.64	58.00
2537	NASDAQ	WW	Tue, Dec 13, 2011	59.41	59.85	57.54	57.86
2536	NASDAQ	WW	Mon, Dec 12, 2011	59.56	61.76	58.47	58.94
2535	NASDAQ	WW	Fri, Dec 9, 2011	58.65	60.20	58.24	60.02
2534	NASDAQ	WW	Thu, Dec 8, 2011	60.00	60.71	57.93	58.14
2533	NASDAQ	WW	Wed, Dec 7, 2011	60.96	61.42	59.88	60.65
2532	NASDAQ	WW	Tue, Dec 6, 2011	62.29	62.62	60.59	61.09
2531	NASDAQ	WW	Mon, Dec 5, 2011	62.86	64.35	61.98	62.68
2530	NASDAQ	WW	Fri, Dec 2, 2011	59.88	63.44	59.50	61.79
2529	NASDAQ	WW	Thu, Dec 1, 2011	58.61	60.05	57.93	59.40
2528	NASDAQ	WW	Wed, Nov 30, 2011	60.02	60.02	58.29	58.77
2527	NASDAQ	WW	Tue, Nov 29, 2011	58.72	59.99	58.07	58.65
2526	NASDAQ	WW	Mon, Nov 28, 2011	58.88	60.37	58.74	58.98
2525	NASDAQ	WW	Fri, Nov 25, 2011	58.12	59.30	57.10	57.31
2524	NASDAQ	WW	Wed, Nov 23, 2011	58.04	58.60	56.39	58.31
2523	NASDAQ	WW	Tue, Nov 22, 2011	60.59	61.27	58.63	58.81
2522	NASDAQ	WW	Mon, Nov 21, 2011	60.36	61.40	59.79	60.76
2521	NASDAQ	WW	Fri, Nov 18, 2011	63.55	63.60	60.70	61.75
2520	NASDAQ	WW	Thu, Nov 17, 2011	66.17	66.17	62.67	63.16
2519	NASDAQ	WW	Wed, Nov 16, 2011	68.49	68.83	66.21	66.25
2518	NASDAQ	WW	Tue, Nov 15, 2011	68.95	69.77	67.86	69.19
2517	NASDAQ	WW	Mon, Nov 14, 2011	67.51	69.08	67.51	68.89
2516	NASDAQ	WW	Fri, Nov 11, 2011	67.00	68.50	66.52	67.95
2515	NASDAQ	WW	Thu, Nov 10, 2011	65.75	67.23	63.01	66.54
2514	NASDAQ	WW	Wed, Nov 9, 2011	66.99	69.05	64.11	64.67
2513	NASDAQ	WW	Tue, Nov 8, 2011	74.74	74.74	70.00	71.84
2512	NASDAQ	WW	Mon, Nov 7, 2011	75.54	76.61	74.41	74.47
2511	NASDAQ	WW	Fri, Nov 4, 2011	75.43	75.56	74.36	75.48
2510	NASDAQ	WW	Thu, Nov 3, 2011	72.42	76.26	72.05	76.16
2509	NASDAQ	WW	Wed, Nov 2, 2011	72.49	73.02	71.55	71.95
2508	NASDAQ	WW	Tue, Nov 1, 2011	71.99	72.59	70.01	71.21
2507	NASDAQ	WW	Mon, Oct 31, 2011	74.90	76.32	74.50	74.62
2506	NASDAQ	WW	Fri, Oct 28, 2011	76.02	76.68	75.02	76.21
2505	NASDAQ	WW	Thu, Oct 27, 2011	74.65	77.00	73.82	76.33
2504	NASDAQ	WW	Wed, Oct 26, 2011	72.90	73.13	70.32	71.95
2503	NASDAQ	WW	Tue, Oct 25, 2011	70.98	73.04	70.13	72.05
2502	NASDAQ	WW	Mon, Oct 24, 2011	69.31	71.79	69.03	71.63
2501	NASDAQ	WW	Fri, Oct 21, 2011	67.84	70.08	67.83	68.93
2500	NASDAQ	WW	Thu, Oct 20, 2011	67.07	67.93	66.40	67.18
2499	NASDAQ	WW	Wed, Oct 19, 2011	66.78	69.81	66.78	67.17
2498	NASDAQ	WW	Tue, Oct 18, 2011	66.92	67.50	65.98	66.75
2497	NASDAQ	WW	Mon, Oct 17, 2011	67.64	68.92	66.78	66.97
2496	NASDAQ	WW	Fri, Oct 14, 2011	67.27	67.58	66.58	67.50
2495	NASDAQ	WW	Thu, Oct 13, 2011	65.49	66.95	64.85	66.54
2494	NASDAQ	WW	Wed, Oct 12, 2011	63.91	69.42	63.90	66.15
2493	NASDAQ	WW	Tue, Oct 11, 2011	62.43	63.78	61.45	63.48
2492	NASDAQ	WW	Mon, Oct 10, 2011	61.02	63.44	60.70	63.14
2491	NASDAQ	WW	Fri, Oct 7, 2011	60.13	60.30	58.70	59.45
2490	NASDAQ	WW	Thu, Oct 6, 2011	58.67	60.85	58.23	60.06
2489	NASDAQ	WW	Wed, Oct 5, 2011	56.81	58.69	56.21	58.40
2488	NASDAQ	WW	Tue, Oct 4, 2011	54.79	57.27	54.47	57.15
2487	NASDAQ	WW	Mon, Oct 3, 2011	57.82	57.88	54.58	55.56
2486	NASDAQ	WW	Fri, Sep 30, 2011	58.67	59.40	58.14	58.25
2485	NASDAQ	WW	Thu, Sep 29, 2011	59.78	60.29	58.31	59.31
2484	NASDAQ	WW	Wed, Sep 28, 2011	59.22	60.21	58.52	58.82
2483	NASDAQ	WW	Tue, Sep 27, 2011	58.25	60.13	58.07	58.80
2482	NASDAQ	WW	Mon, Sep 26, 2011	55.80	57.46	55.17	56.99
2481	NASDAQ	WW	Fri, Sep 23, 2011	54.01	55.23	53.39	55.14
2480	NASDAQ	WW	Thu, Sep 22, 2011	52.72	55.00	51.28	54.20
2479	NASDAQ	WW	Wed, Sep 21, 2011	56.83	57.49	54.60	54.65
2478	NASDAQ	WW	Tue, Sep 20, 2011	57.05	57.89	56.68	57.06
2477	NASDAQ	WW	Mon, Sep 19, 2011	56.92	57.37	54.39	56.93
2476	NASDAQ	WW	Fri, Sep 16, 2011	58.62	58.80	56.81	57.26
2475	NASDAQ	WW	Thu, Sep 15, 2011	58.45	58.76	56.01	58.62
2474	NASDAQ	WW	Wed, Sep 14, 2011	57.87	58.82	57.43	58.00
2473	NASDAQ	WW	Tue, Sep 13, 2011	56.93	60.33	56.93	57.70
2472	NASDAQ	WW	Mon, Sep 12, 2011	56.24	57.53	55.77	57.03
2471	NASDAQ	WW	Fri, Sep 9, 2011	58.13	58.94	56.18	56.91
2470	NASDAQ	WW	Thu, Sep 8, 2011	61.22	61.38	58.40	58.51
2469	NASDAQ	WW	Wed, Sep 7, 2011	60.20	61.60	60.03	61.59
2468	NASDAQ	WW	Tue, Sep 6, 2011	57.37	59.41	56.38	59.26
2467	NASDAQ	WW	Fri, Sep 2, 2011	59.41	59.86	58.37	58.99
2466	NASDAQ	WW	Thu, Sep 1, 2011	60.44	62.09	60.44	60.60
2465	NASDAQ	WW	Wed, Aug 31, 2011	61.58	62.07	59.80	60.52
2464	NASDAQ	WW	Tue, Aug 30, 2011	60.74	61.76	60.20	61.16
2463	NASDAQ	WW	Mon, Aug 29, 2011	60.62	61.84	60.49	61.04
2462	NASDAQ	WW	Fri, Aug 26, 2011	57.66	60.33	56.86	59.98
2461	NASDAQ	WW	Thu, Aug 25, 2011	60.19	60.45	57.92	58.16
2460	NASDAQ	WW	Wed, Aug 24, 2011	59.89	60.48	58.43	59.96
2459	NASDAQ	WW	Tue, Aug 23, 2011	57.54	59.90	56.45	59.85
2458	NASDAQ	WW	Mon, Aug 22, 2011	58.35	58.80	56.53	57.51
2457	NASDAQ	WW	Fri, Aug 19, 2011	57.54	59.06	57.05	57.14
2456	NASDAQ	WW	Thu, Aug 18, 2011	61.11	61.11	57.88	58.37
2455	NASDAQ	WW	Wed, Aug 17, 2011	63.05	63.29	61.55	62.20
2454	NASDAQ	WW	Tue, Aug 16, 2011	61.61	64.22	61.11	62.89
2453	NASDAQ	WW	Mon, Aug 15, 2011	60.14	61.92	59.75	61.86
2452	NASDAQ	WW	Fri, Aug 12, 2011	59.17	59.71	55.84	59.58
2451	NASDAQ	WW	Thu, Aug 11, 2011	58.65	60.05	58.18	58.88
2450	NASDAQ	WW	Wed, Aug 10, 2011	57.53	60.56	56.43	58.47
2449	NASDAQ	WW	Tue, Aug 9, 2011	58.39	58.85	55.50	58.49
2448	NASDAQ	WW	Mon, Aug 8, 2011	60.13	61.86	56.59	57.53
2447	NASDAQ	WW	Fri, Aug 5, 2011	66.48	68.23	57.48	61.70
2446	NASDAQ	WW	Thu, Aug 4, 2011	78.49	78.96	73.86	74.45
2445	NASDAQ	WW	Wed, Aug 3, 2011	78.19	79.69	77.95	79.26
2444	NASDAQ	WW	Tue, Aug 2, 2011	77.57	79.31	77.44	78.21
2443	NASDAQ	WW	Mon, Aug 1, 2011	77.65	79.20	77.07	78.35
2442	NASDAQ	WW	Fri, Jul 29, 2011	73.80	77.42	72.86	77.19
2441	NASDAQ	WW	Thu, Jul 28, 2011	76.15	76.45	74.93	75.03
2440	NASDAQ	WW	Wed, Jul 27, 2011	78.14	78.25	75.93	76.06
2439	NASDAQ	WW	Tue, Jul 26, 2011	79.68	80.78	78.66	78.76
2438	NASDAQ	WW	Mon, Jul 25, 2011	78.71	80.44	77.54	79.75
2437	NASDAQ	WW	Fri, Jul 22, 2011	79.07	79.88	79.04	79.28
2436	NASDAQ	WW	Thu, Jul 21, 2011	80.22	81.38	79.02	79.16
2435	NASDAQ	WW	Wed, Jul 20, 2011	80.16	80.70	79.18	79.82
2434	NASDAQ	WW	Tue, Jul 19, 2011	76.56	80.12	76.56	79.73
2433	NASDAQ	WW	Mon, Jul 18, 2011	75.74	77.16	75.08	75.83
2432	NASDAQ	WW	Fri, Jul 15, 2011	74.73	75.98	74.26	75.91
2431	NASDAQ	WW	Thu, Jul 14, 2011	76.82	77.00	73.93	74.67
2430	NASDAQ	WW	Wed, Jul 13, 2011	77.09	77.73	76.20	76.30
2429	NASDAQ	WW	Tue, Jul 12, 2011	76.28	77.33	75.81	76.30
2428	NASDAQ	WW	Mon, Jul 11, 2011	77.68	78.00	75.78	76.62
2427	NASDAQ	WW	Fri, Jul 8, 2011	78.02	78.64	76.76	78.22
2426	NASDAQ	WW	Thu, Jul 7, 2011	79.92	80.22	78.48	78.98
2425	NASDAQ	WW	Wed, Jul 6, 2011	78.42	79.58	77.91	79.48
2424	NASDAQ	WW	Tue, Jul 5, 2011	77.35	79.44	77.03	78.46
2423	NASDAQ	WW	Fri, Jul 1, 2011	76.05	77.68	76.02	77.49
2422	NASDAQ	WW	Thu, Jun 30, 2011	76.31	76.75	75.24	75.47
2421	NASDAQ	WW	Wed, Jun 29, 2011	75.66	76.33	75.07	76.03
2420	NASDAQ	WW	Tue, Jun 28, 2011	74.49	76.16	74.01	75.73
2419	NASDAQ	WW	Mon, Jun 27, 2011	73.00	74.25	72.55	73.99
2418	NASDAQ	WW	Fri, Jun 24, 2011	72.86	74.13	72.62	72.93
2417	NASDAQ	WW	Thu, Jun 23, 2011	72.19	72.83	71.10	72.71
2416	NASDAQ	WW	Wed, Jun 22, 2011	73.61	74.29	72.84	72.89
2415	NASDAQ	WW	Tue, Jun 21, 2011	71.86	74.88	71.75	73.95
2414	NASDAQ	WW	Mon, Jun 20, 2011	71.34	72.98	70.82	71.55
2413	NASDAQ	WW	Fri, Jun 17, 2011	70.18	71.57	69.96	71.02
2412	NASDAQ	WW	Thu, Jun 16, 2011	68.38	69.75	67.45	69.68
2411	NASDAQ	WW	Wed, Jun 15, 2011	69.25	70.40	68.23	68.36
2410	NASDAQ	WW	Tue, Jun 14, 2011	69.41	70.23	68.67	69.77
2409	NASDAQ	WW	Mon, Jun 13, 2011	69.85	70.43	67.30	68.95
2408	NASDAQ	WW	Fri, Jun 10, 2011	71.71	72.01	68.94	70.09
2407	NASDAQ	WW	Thu, Jun 9, 2011	72.32	72.83	71.14	72.18
2406	NASDAQ	WW	Wed, Jun 8, 2011	71.37	73.13	70.69	72.17
2405	NASDAQ	WW	Tue, Jun 7, 2011	74.05	74.33	71.12	71.33
2404	NASDAQ	WW	Mon, Jun 6, 2011	76.24	76.24	73.83	73.97
2403	NASDAQ	WW	Fri, Jun 3, 2011	76.35	78.32	75.58	76.19
2402	NASDAQ	WW	Thu, Jun 2, 2011	80.08	80.20	76.52	77.25
2401	NASDAQ	WW	Wed, Jun 1, 2011	80.24	80.82	79.65	80.24
2400	NASDAQ	WW	Tue, May 31, 2011	80.35	81.10	79.00	80.24
2399	NASDAQ	WW	Fri, May 27, 2011	83.09	83.33	79.19	79.25
2398	NASDAQ	WW	Thu, May 26, 2011	83.62	86.97	83.62	85.76
2397	NASDAQ	WW	Wed, May 25, 2011	83.30	84.11	82.51	83.41
2396	NASDAQ	WW	Tue, May 24, 2011	84.41	86.22	83.35	83.57
2395	NASDAQ	WW	Mon, May 23, 2011	84.59	85.13	83.34	84.07
2394	NASDAQ	WW	Fri, May 20, 2011	84.84	85.35	84.20	85.25
2393	NASDAQ	WW	Thu, May 19, 2011	82.80	85.11	82.30	85.03
2392	NASDAQ	WW	Wed, May 18, 2011	80.83	82.59	80.55	81.61
2391	NASDAQ	WW	Tue, May 17, 2011	82.25	82.81	79.50	80.68
2390	NASDAQ	WW	Mon, May 16, 2011	82.44	83.21	81.83	82.40
2389	NASDAQ	WW	Fri, May 13, 2011	80.90	83.60	80.90	82.69
2388	NASDAQ	WW	Thu, May 12, 2011	79.82	81.00	78.40	80.99
2387	NASDAQ	WW	Wed, May 11, 2011	79.46	80.17	78.09	80.11
2386	NASDAQ	WW	Tue, May 10, 2011	80.76	81.83	79.85	80.62
2385	NASDAQ	WW	Mon, May 9, 2011	72.01	82.22	71.50	81.62
2384	NASDAQ	WW	Fri, May 6, 2011	74.90	75.47	67.25	71.45
2383	NASDAQ	WW	Thu, May 5, 2011	75.59	76.30	73.73	74.96
2382	NASDAQ	WW	Wed, May 4, 2011	76.57	77.48	75.08	75.71
2381	NASDAQ	WW	Tue, May 3, 2011	76.86	76.86	74.84	76.59
2380	NASDAQ	WW	Mon, May 2, 2011	78.46	79.36	76.14	76.66
2379	NASDAQ	WW	Fri, Apr 29, 2011	78.09	78.49	76.40	77.75
2378	NASDAQ	WW	Thu, Apr 28, 2011	76.74	78.18	76.70	77.94
2377	NASDAQ	WW	Wed, Apr 27, 2011	77.89	78.49	75.89	76.58
2376	NASDAQ	WW	Tue, Apr 26, 2011	78.67	79.33	78.00	78.15
2375	NASDAQ	WW	Mon, Apr 25, 2011	77.81	78.75	77.66	78.59
2374	NASDAQ	WW	Thu, Apr 21, 2011	76.43	78.15	76.27	77.74
2373	NASDAQ	WW	Wed, Apr 20, 2011	75.69	76.98	75.32	76.00
2372	NASDAQ	WW	Tue, Apr 19, 2011	74.07	76.19	74.07	75.00
2371	NASDAQ	WW	Mon, Apr 18, 2011	74.25	74.61	73.00	74.04
2370	NASDAQ	WW	Fri, Apr 15, 2011	72.39	75.25	72.39	74.91
2369	NASDAQ	WW	Thu, Apr 14, 2011	72.47	73.11	71.58	72.39
2368	NASDAQ	WW	Wed, Apr 13, 2011	71.84	73.16	71.63	72.74
2367	NASDAQ	WW	Tue, Apr 12, 2011	72.63	72.95	71.94	72.28
2366	NASDAQ	WW	Mon, Apr 11, 2011	73.04	73.70	71.92	72.95
2365	NASDAQ	WW	Fri, Apr 8, 2011	73.65	73.84	72.00	72.78
2364	NASDAQ	WW	Thu, Apr 7, 2011	72.96	73.79	72.57	73.37
2363	NASDAQ	WW	Wed, Apr 6, 2011	74.38	74.66	72.85	73.20
2362	NASDAQ	WW	Tue, Apr 5, 2011	72.71	74.56	72.36	74.05
2361	NASDAQ	WW	Mon, Apr 4, 2011	71.59	72.95	71.27	72.79
2360	NASDAQ	WW	Fri, Apr 1, 2011	70.05	72.00	69.04	71.53
2359	NASDAQ	WW	Thu, Mar 31, 2011	67.16	70.65	66.77	70.10
2358	NASDAQ	WW	Wed, Mar 30, 2011	64.04	68.47	64.04	67.00
2357	NASDAQ	WW	Tue, Mar 29, 2011	64.09	64.26	63.40	63.88
2356	NASDAQ	WW	Mon, Mar 28, 2011	64.70	64.74	64.00	64.10
2355	NASDAQ	WW	Fri, Mar 25, 2011	63.93	65.46	63.88	64.77
2354	NASDAQ	WW	Thu, Mar 24, 2011	65.57	65.57	63.93	64.20
2353	NASDAQ	WW	Wed, Mar 23, 2011	61.83	65.55	61.71	64.98
2352	NASDAQ	WW	Tue, Mar 22, 2011	61.97	62.39	61.65	62.00
2351	NASDAQ	WW	Mon, Mar 21, 2011	62.00	62.28	61.74	62.02
2350	NASDAQ	WW	Fri, Mar 18, 2011	61.86	62.54	61.46	61.64
2349	NASDAQ	WW	Thu, Mar 17, 2011	61.57	61.94	61.15	61.28
2348	NASDAQ	WW	Wed, Mar 16, 2011	61.38	62.11	60.12	61.18
2347	NASDAQ	WW	Tue, Mar 15, 2011	60.48	62.09	60.20	61.78
2346	NASDAQ	WW	Mon, Mar 14, 2011	61.72	62.37	60.90	61.87
2345	NASDAQ	WW	Fri, Mar 11, 2011	61.98	63.50	61.41	61.97
2344	NASDAQ	WW	Thu, Mar 10, 2011	59.11	63.46	58.72	62.76
2343	NASDAQ	WW	Wed, Mar 9, 2011	59.00	60.08	58.40	59.96
2342	NASDAQ	WW	Tue, Mar 8, 2011	59.10	59.78	57.56	59.06
2341	NASDAQ	WW	Mon, Mar 7, 2011	60.12	60.50	58.45	58.70
2340	NASDAQ	WW	Fri, Mar 4, 2011	60.67	60.67	59.44	60.26
2339	NASDAQ	WW	Thu, Mar 3, 2011	60.32	61.29	59.90	60.04
2338	NASDAQ	WW	Wed, Mar 2, 2011	60.25	60.79	59.56	60.12
2337	NASDAQ	WW	Tue, Mar 1, 2011	61.28	61.42	59.62	60.15
2336	NASDAQ	WW	Mon, Feb 28, 2011	61.93	61.93	60.45	61.13
2335	NASDAQ	WW	Fri, Feb 25, 2011	60.71	61.88	60.34	61.49
2334	NASDAQ	WW	Thu, Feb 24, 2011	62.97	62.97	61.92	62.28
2333	NASDAQ	WW	Wed, Feb 23, 2011	63.30	63.49	60.92	62.90
2332	NASDAQ	WW	Tue, Feb 22, 2011	63.82	64.70	63.25	63.81
2331	NASDAQ	WW	Fri, Feb 18, 2011	64.63	66.56	62.83	64.72
2330	NASDAQ	WW	Thu, Feb 17, 2011	59.00	66.22	58.27	65.39
2329	NASDAQ	WW	Wed, Feb 16, 2011	44.64	44.93	44.39	44.92
2328	NASDAQ	WW	Tue, Feb 15, 2011	44.00	44.32	43.84	44.26
2327	NASDAQ	WW	Mon, Feb 14, 2011	44.04	44.35	43.41	44.08
2326	NASDAQ	WW	Fri, Feb 11, 2011	42.89	44.45	42.66	43.96
2325	NASDAQ	WW	Thu, Feb 10, 2011	42.30	42.88	42.30	42.85
2324	NASDAQ	WW	Wed, Feb 9, 2011	41.99	42.63	41.87	42.47
2323	NASDAQ	WW	Tue, Feb 8, 2011	41.25	42.11	41.25	42.06
2322	NASDAQ	WW	Mon, Feb 7, 2011	41.19	41.68	41.15	41.35
2321	NASDAQ	WW	Fri, Feb 4, 2011	40.60	41.30	40.27	41.15
2320	NASDAQ	WW	Thu, Feb 3, 2011	39.56	41.09	39.45	40.57
2319	NASDAQ	WW	Wed, Feb 2, 2011	39.61	39.92	39.20	39.84
2318	NASDAQ	WW	Tue, Feb 1, 2011	38.97	39.81	38.85	39.71
2317	NASDAQ	WW	Mon, Jan 31, 2011	38.88	39.07	38.69	38.80
2316	NASDAQ	WW	Fri, Jan 28, 2011	39.35	39.63	38.33	38.65
2315	NASDAQ	WW	Thu, Jan 27, 2011	37.88	39.63	37.71	39.47
2314	NASDAQ	WW	Wed, Jan 26, 2011	37.66	38.38	37.45	37.94
2313	NASDAQ	WW	Tue, Jan 25, 2011	37.42	37.72	37.35	37.64
2312	NASDAQ	WW	Mon, Jan 24, 2011	37.40	37.55	37.28	37.43
2311	NASDAQ	WW	Fri, Jan 21, 2011	37.34	37.57	37.12	37.35
2310	NASDAQ	WW	Thu, Jan 20, 2011	37.13	37.35	36.75	37.16
2309	NASDAQ	WW	Wed, Jan 19, 2011	37.30	37.55	36.92	37.25
2308	NASDAQ	WW	Tue, Jan 18, 2011	37.48	37.70	37.14	37.31
2307	NASDAQ	WW	Fri, Jan 14, 2011	37.88	37.89	37.53	37.67
2306	NASDAQ	WW	Thu, Jan 13, 2011	37.78	38.11	37.67	37.85
2305	NASDAQ	WW	Wed, Jan 12, 2011	37.74	38.13	37.70	37.84
2304	NASDAQ	WW	Tue, Jan 11, 2011	37.56	37.74	37.40	37.59
2303	NASDAQ	WW	Mon, Jan 10, 2011	37.34	37.62	37.20	37.42
2302	NASDAQ	WW	Fri, Jan 7, 2011	37.69	38.09	37.13	37.52
2301	NASDAQ	WW	Thu, Jan 6, 2011	37.48	37.77	37.23	37.68
2300	NASDAQ	WW	Wed, Jan 5, 2011	37.07	37.64	37.07	37.50
2299	NASDAQ	WW	Tue, Jan 4, 2011	38.00	38.14	36.63	37.08
2298	NASDAQ	WW	Mon, Jan 3, 2011	37.90	38.25	37.75	37.92
2297	NASDAQ	WW	Fri, Dec 31, 2010	37.29	37.62	37.25	37.49
2296	NASDAQ	WW	Thu, Dec 30, 2010	37.44	37.72	37.13	37.25
2295	NASDAQ	WW	Wed, Dec 29, 2010	37.26	37.71	37.26	37.44
2294	NASDAQ	WW	Tue, Dec 28, 2010	37.42	37.65	37.32	37.45
2293	NASDAQ	WW	Mon, Dec 27, 2010	37.40	37.59	37.15	37.44
2292	NASDAQ	WW	Thu, Dec 23, 2010	37.56	37.68	37.47	37.57
2291	NASDAQ	WW	Wed, Dec 22, 2010	37.55	37.61	37.28	37.50
2290	NASDAQ	WW	Tue, Dec 21, 2010	37.55	37.57	37.36	37.47
2289	NASDAQ	WW	Mon, Dec 20, 2010	37.09	37.62	36.97	37.41
2288	NASDAQ	WW	Fri, Dec 17, 2010	37.29	37.38	36.95	37.00
2287	NASDAQ	WW	Thu, Dec 16, 2010	37.07	37.32	36.96	37.24
2286	NASDAQ	WW	Wed, Dec 15, 2010	37.20	37.55	36.97	37.00
2285	NASDAQ	WW	Tue, Dec 14, 2010	37.17	37.39	37.01	37.28
2284	NASDAQ	WW	Mon, Dec 13, 2010	37.10	37.35	37.08	37.22
2283	NASDAQ	WW	Fri, Dec 10, 2010	36.59	37.18	36.59	36.98
2282	NASDAQ	WW	Thu, Dec 9, 2010	37.55	37.55	36.69	36.71
2281	NASDAQ	WW	Wed, Dec 8, 2010	37.08	37.89	36.98	37.38
2280	NASDAQ	WW	Tue, Dec 7, 2010	36.65	37.71	36.65	37.06
2279	NASDAQ	WW	Mon, Dec 6, 2010	35.45	35.94	35.45	35.52
2278	NASDAQ	WW	Fri, Dec 3, 2010	35.51	35.77	35.33	35.49
2277	NASDAQ	WW	Thu, Dec 2, 2010	35.05	35.68	35.01	35.54
2276	NASDAQ	WW	Wed, Dec 1, 2010	34.97	35.28	34.72	35.08
2275	NASDAQ	WW	Tue, Nov 30, 2010	34.29	34.50	34.18	34.24
2274	NASDAQ	WW	Mon, Nov 29, 2010	34.17	34.44	33.95	34.43
2273	NASDAQ	WW	Fri, Nov 26, 2010	34.27	34.40	34.12	34.36
2272	NASDAQ	WW	Wed, Nov 24, 2010	34.08	34.42	34.07	34.41
2271	NASDAQ	WW	Tue, Nov 23, 2010	33.86	34.01	33.44	33.90
2270	NASDAQ	WW	Mon, Nov 22, 2010	33.42	34.27	33.39	34.10
2269	NASDAQ	WW	Fri, Nov 19, 2010	33.94	33.94	33.27	33.49
2268	NASDAQ	WW	Thu, Nov 18, 2010	34.11	34.33	33.87	33.90
2267	NASDAQ	WW	Wed, Nov 17, 2010	33.42	33.85	33.33	33.83
2266	NASDAQ	WW	Tue, Nov 16, 2010	33.70	33.93	33.07	33.35
2265	NASDAQ	WW	Mon, Nov 15, 2010	33.69	34.00	33.43	33.82
2264	NASDAQ	WW	Fri, Nov 12, 2010	32.60	33.76	32.60	33.56
2263	NASDAQ	WW	Thu, Nov 11, 2010	32.52	33.29	32.36	32.90
2262	NASDAQ	WW	Wed, Nov 10, 2010	34.49	34.49	32.50	32.86
2261	NASDAQ	WW	Tue, Nov 9, 2010	34.83	35.68	34.79	35.17
2260	NASDAQ	WW	Mon, Nov 8, 2010	34.35	35.05	34.35	34.69
2259	NASDAQ	WW	Fri, Nov 5, 2010	33.48	34.68	33.48	34.66
2258	NASDAQ	WW	Thu, Nov 4, 2010	34.19	34.19	33.21	33.42
2257	NASDAQ	WW	Wed, Nov 3, 2010	33.92	33.96	33.59	33.83
2256	NASDAQ	WW	Tue, Nov 2, 2010	33.86	34.12	33.71	33.87
2255	NASDAQ	WW	Mon, Nov 1, 2010	33.58	33.65	33.12	33.65
2254	NASDAQ	WW	Fri, Oct 29, 2010	33.24	33.66	33.12	33.49
2253	NASDAQ	WW	Thu, Oct 28, 2010	33.47	33.54	33.10	33.23
2252	NASDAQ	WW	Wed, Oct 27, 2010	33.36	33.56	33.00	33.29
2251	NASDAQ	WW	Tue, Oct 26, 2010	33.43	33.92	33.30	33.46
2250	NASDAQ	WW	Mon, Oct 25, 2010	33.71	34.10	33.52	33.58
2249	NASDAQ	WW	Fri, Oct 22, 2010	33.10	33.83	32.96	33.55
2248	NASDAQ	WW	Thu, Oct 21, 2010	32.96	33.28	32.55	32.87
2247	NASDAQ	WW	Wed, Oct 20, 2010	32.45	32.93	32.38	32.81
2246	NASDAQ	WW	Tue, Oct 19, 2010	32.00	32.45	32.00	32.45
2245	NASDAQ	WW	Mon, Oct 18, 2010	32.34	32.39	32.15	32.29
2244	NASDAQ	WW	Fri, Oct 15, 2010	32.23	32.34	32.03	32.34
2243	NASDAQ	WW	Thu, Oct 14, 2010	32.26	32.26	31.76	32.06
2242	NASDAQ	WW	Wed, Oct 13, 2010	32.31	32.48	32.10	32.25
2241	NASDAQ	WW	Tue, Oct 12, 2010	32.59	32.66	32.18	32.21
2240	NASDAQ	WW	Mon, Oct 11, 2010	32.28	32.74	32.15	32.60
2239	NASDAQ	WW	Fri, Oct 8, 2010	31.82	32.50	31.80	32.34
2238	NASDAQ	WW	Thu, Oct 7, 2010	31.69	32.00	31.62	31.76
2237	NASDAQ	WW	Wed, Oct 6, 2010	31.63	31.83	31.61	31.66
2236	NASDAQ	WW	Tue, Oct 5, 2010	31.47	31.95	31.40	31.70
2235	NASDAQ	WW	Mon, Oct 4, 2010	31.29	31.59	31.08	31.28
2234	NASDAQ	WW	Fri, Oct 1, 2010	31.25	31.44	30.94	31.25
2233	NASDAQ	WW	Thu, Sep 30, 2010	31.59	31.61	30.82	31.19
2232	NASDAQ	WW	Wed, Sep 29, 2010	31.39	31.68	31.31	31.42
2231	NASDAQ	WW	Tue, Sep 28, 2010	31.20	31.80	31.20	31.65
2230	NASDAQ	WW	Mon, Sep 27, 2010	31.95	31.95	31.18	31.30
2229	NASDAQ	WW	Fri, Sep 24, 2010	31.10	32.03	31.10	31.92
2228	NASDAQ	WW	Thu, Sep 23, 2010	31.01	31.45	30.89	30.93
2227	NASDAQ	WW	Wed, Sep 22, 2010	31.09	31.43	31.00	31.24
2226	NASDAQ	WW	Tue, Sep 21, 2010	31.44	31.50	30.99	31.23
2225	NASDAQ	WW	Mon, Sep 20, 2010	30.70	31.61	30.70	31.54
2224	NASDAQ	WW	Fri, Sep 17, 2010	30.70	30.93	30.43	30.70
2223	NASDAQ	WW	Thu, Sep 16, 2010	30.85	30.99	30.44	30.60
2222	NASDAQ	WW	Wed, Sep 15, 2010	30.99	31.20	30.95	31.00
2221	NASDAQ	WW	Tue, Sep 14, 2010	30.84	31.34	30.67	31.14
2220	NASDAQ	WW	Mon, Sep 13, 2010	30.45	31.15	30.45	30.93
2219	NASDAQ	WW	Fri, Sep 10, 2010	30.23	30.56	30.14	30.38
2218	NASDAQ	WW	Thu, Sep 9, 2010	29.80	30.29	29.72	30.08
2217	NASDAQ	WW	Wed, Sep 8, 2010	29.47	29.66	29.35	29.58
2216	NASDAQ	WW	Tue, Sep 7, 2010	29.72	29.73	29.44	29.46
2215	NASDAQ	WW	Fri, Sep 3, 2010	29.17	29.73	29.17	29.70
2214	NASDAQ	WW	Thu, Sep 2, 2010	28.85	29.09	28.64	29.02
2213	NASDAQ	WW	Wed, Sep 1, 2010	28.84	28.84	28.55	28.73
2212	NASDAQ	WW	Tue, Aug 31, 2010	28.64	28.86	28.49	28.52
2211	NASDAQ	WW	Mon, Aug 30, 2010	29.15	29.35	28.80	28.84
2210	NASDAQ	WW	Fri, Aug 27, 2010	29.10	29.43	28.93	29.28
2209	NASDAQ	WW	Thu, Aug 26, 2010	28.91	29.47	28.79	29.02
2208	NASDAQ	WW	Wed, Aug 25, 2010	28.59	29.02	28.36	28.80
2207	NASDAQ	WW	Tue, Aug 24, 2010	28.65	29.04	28.56	28.73
2206	NASDAQ	WW	Mon, Aug 23, 2010	29.55	29.60	28.81	28.82
2205	NASDAQ	WW	Fri, Aug 20, 2010	29.25	29.50	29.04	29.42
2204	NASDAQ	WW	Thu, Aug 19, 2010	29.42	29.62	29.15	29.26
2203	NASDAQ	WW	Wed, Aug 18, 2010	29.45	29.68	29.40	29.55
2202	NASDAQ	WW	Tue, Aug 17, 2010	29.45	29.60	29.26	29.45
2201	NASDAQ	WW	Mon, Aug 16, 2010	28.49	29.29	28.38	29.25
2200	NASDAQ	WW	Fri, Aug 13, 2010	28.80	28.93	28.64	28.72
2199	NASDAQ	WW	Thu, Aug 12, 2010	28.71	28.95	28.71	28.82
2198	NASDAQ	WW	Wed, Aug 11, 2010	28.96	29.17	28.88	28.89
2197	NASDAQ	WW	Tue, Aug 10, 2010	29.16	29.44	28.88	29.32
2196	NASDAQ	WW	Mon, Aug 9, 2010	29.35	29.41	29.04	29.33
2195	NASDAQ	WW	Fri, Aug 6, 2010	28.00	29.37	27.61	29.23
2194	NASDAQ	WW	Thu, Aug 5, 2010	27.78	27.86	27.52	27.60
2193	NASDAQ	WW	Wed, Aug 4, 2010	27.43	27.91	27.43	27.81
2192	NASDAQ	WW	Tue, Aug 3, 2010	27.88	27.88	27.34	27.44
2191	NASDAQ	WW	Mon, Aug 2, 2010	27.55	27.93	27.45	27.88
2190	NASDAQ	WW	Fri, Jul 30, 2010	27.06	27.40	26.80	27.39
2189	NASDAQ	WW	Thu, Jul 29, 2010	27.38	27.39	26.77	27.21
2188	NASDAQ	WW	Wed, Jul 28, 2010	27.12	27.40	27.12	27.23
2187	NASDAQ	WW	Tue, Jul 27, 2010	27.01	27.35	27.01	27.11
2186	NASDAQ	WW	Mon, Jul 26, 2010	26.78	27.00	26.74	27.00
2185	NASDAQ	WW	Fri, Jul 23, 2010	26.29	26.92	26.20	26.78
2184	NASDAQ	WW	Thu, Jul 22, 2010	26.25	26.39	26.08	26.24
2183	NASDAQ	WW	Wed, Jul 21, 2010	26.19	26.27	25.82	26.00
2182	NASDAQ	WW	Tue, Jul 20, 2010	26.23	26.27	25.76	26.19
2181	NASDAQ	WW	Mon, Jul 19, 2010	26.43	26.88	26.23	26.50
2180	NASDAQ	WW	Fri, Jul 16, 2010	26.78	26.78	26.37	26.43
2179	NASDAQ	WW	Thu, Jul 15, 2010	26.54	26.91	26.42	26.83
2178	NASDAQ	WW	Wed, Jul 14, 2010	26.43	26.69	26.31	26.50
2177	NASDAQ	WW	Tue, Jul 13, 2010	26.14	26.55	26.13	26.42
2176	NASDAQ	WW	Mon, Jul 12, 2010	26.04	26.22	25.96	26.02
2175	NASDAQ	WW	Fri, Jul 9, 2010	25.48	26.05	25.48	26.05
2174	NASDAQ	WW	Thu, Jul 8, 2010	25.20	25.67	24.92	25.63
2173	NASDAQ	WW	Wed, Jul 7, 2010	24.95	25.15	24.47	24.84
2172	NASDAQ	WW	Tue, Jul 6, 2010	25.45	25.73	24.75	24.87
2171	NASDAQ	WW	Fri, Jul 2, 2010	25.36	25.49	24.91	25.19
2170	NASDAQ	WW	Thu, Jul 1, 2010	25.67	25.85	25.21	25.40
2169	NASDAQ	WW	Wed, Jun 30, 2010	25.51	26.08	25.43	25.69
2168	NASDAQ	WW	Tue, Jun 29, 2010	25.68	25.94	25.54	25.79
2167	NASDAQ	WW	Mon, Jun 28, 2010	25.94	26.12	25.80	25.94
2166	NASDAQ	WW	Fri, Jun 25, 2010	25.95	26.12	25.68	25.94
2165	NASDAQ	WW	Thu, Jun 24, 2010	25.97	26.66	25.86	25.91
2164	NASDAQ	WW	Wed, Jun 23, 2010	25.97	26.25	25.97	26.10
2163	NASDAQ	WW	Tue, Jun 22, 2010	26.39	26.47	26.01	26.06
2162	NASDAQ	WW	Mon, Jun 21, 2010	26.74	26.92	26.27	26.42
2161	NASDAQ	WW	Fri, Jun 18, 2010	26.69	26.75	26.55	26.65
2160	NASDAQ	WW	Thu, Jun 17, 2010	26.66	26.77	26.49	26.63
2159	NASDAQ	WW	Wed, Jun 16, 2010	26.74	26.97	26.63	26.67
2158	NASDAQ	WW	Tue, Jun 15, 2010	26.85	27.01	26.61	26.81
2157	NASDAQ	WW	Mon, Jun 14, 2010	26.91	27.19	26.70	26.76
2156	NASDAQ	WW	Fri, Jun 11, 2010	26.36	26.85	26.34	26.79
2155	NASDAQ	WW	Thu, Jun 10, 2010	26.56	26.82	26.48	26.60
2154	NASDAQ	WW	Wed, Jun 9, 2010	26.50	26.72	26.14	26.26
2153	NASDAQ	WW	Tue, Jun 8, 2010	26.04	26.51	26.04	26.37
2152	NASDAQ	WW	Mon, Jun 7, 2010	26.26	26.41	26.06	26.07
2151	NASDAQ	WW	Fri, Jun 4, 2010	26.98	26.98	26.25	26.28
2150	NASDAQ	WW	Thu, Jun 3, 2010	26.76	27.22	26.54	27.12
2149	NASDAQ	WW	Wed, Jun 2, 2010	26.54	26.61	26.35	26.56
2148	NASDAQ	WW	Tue, Jun 1, 2010	27.23	27.23	26.37	26.38
2147	NASDAQ	WW	Fri, May 28, 2010	27.73	27.94	27.42	27.42
2146	NASDAQ	WW	Thu, May 27, 2010	27.22	27.69	26.90	27.68
2145	NASDAQ	WW	Wed, May 26, 2010	26.82	27.15	26.57	26.77
2144	NASDAQ	WW	Tue, May 25, 2010	27.15	27.15	26.51	26.76
2143	NASDAQ	WW	Mon, May 24, 2010	27.70	27.85	27.50	27.52
2142	NASDAQ	WW	Fri, May 21, 2010	27.37	27.93	27.19	27.69
2141	NASDAQ	WW	Thu, May 20, 2010	27.73	27.97	27.52	27.61
2140	NASDAQ	WW	Wed, May 19, 2010	27.90	28.10	27.76	28.00
2139	NASDAQ	WW	Tue, May 18, 2010	28.19	28.40	27.86	27.99
2138	NASDAQ	WW	Mon, May 17, 2010	27.76	28.26	27.55	28.22
2137	NASDAQ	WW	Fri, May 14, 2010	27.99	27.99	27.58	27.68
2136	NASDAQ	WW	Thu, May 13, 2010	28.22	28.29	27.90	28.02
2135	NASDAQ	WW	Wed, May 12, 2010	27.79	28.26	27.79	28.10
2134	NASDAQ	WW	Tue, May 11, 2010	27.52	27.81	27.28	27.66
2133	NASDAQ	WW	Mon, May 10, 2010	26.58	27.48	26.58	27.41
2132	NASDAQ	WW	Fri, May 7, 2010	28.03	28.72	26.19	26.27
2131	NASDAQ	WW	Thu, May 6, 2010	27.93	28.42	25.96	27.53
2130	NASDAQ	WW	Wed, May 5, 2010	27.03	28.10	26.93	28.02
2129	NASDAQ	WW	Tue, May 4, 2010	27.08	27.20	26.71	27.16
2128	NASDAQ	WW	Mon, May 3, 2010	26.62	27.26	26.51	27.20
2127	NASDAQ	WW	Fri, Apr 30, 2010	26.57	26.87	26.49	26.57
2126	NASDAQ	WW	Thu, Apr 29, 2010	26.73	26.74	26.29	26.61
2125	NASDAQ	WW	Wed, Apr 28, 2010	26.76	26.96	26.59	26.67
2124	NASDAQ	WW	Tue, Apr 27, 2010	27.00	27.13	26.77	26.77
2123	NASDAQ	WW	Mon, Apr 26, 2010	27.11	27.51	27.02	27.02
2122	NASDAQ	WW	Fri, Apr 23, 2010	27.01	27.28	26.93	27.24
2121	NASDAQ	WW	Thu, Apr 22, 2010	27.10	27.27	27.00	27.07
2120	NASDAQ	WW	Wed, Apr 21, 2010	27.11	27.41	26.94	27.10
2119	NASDAQ	WW	Tue, Apr 20, 2010	27.26	27.54	27.21	27.32
2118	NASDAQ	WW	Mon, Apr 19, 2010	27.57	27.76	27.20	27.34
2117	NASDAQ	WW	Fri, Apr 16, 2010	27.96	27.99	27.26	27.56
2116	NASDAQ	WW	Thu, Apr 15, 2010	27.50	28.00	27.50	27.91
2115	NASDAQ	WW	Wed, Apr 14, 2010	27.35	27.88	27.30	27.66
2114	NASDAQ	WW	Tue, Apr 13, 2010	27.14	27.36	27.13	27.26
2113	NASDAQ	WW	Mon, Apr 12, 2010	27.01	27.38	27.01	27.16
2112	NASDAQ	WW	Fri, Apr 9, 2010	27.06	27.08	26.93	27.03
2111	NASDAQ	WW	Thu, Apr 8, 2010	26.64	27.02	26.41	27.00
2110	NASDAQ	WW	Wed, Apr 7, 2010	26.29	26.69	26.14	26.66
2109	NASDAQ	WW	Tue, Apr 6, 2010	26.06	26.25	25.72	26.19
2108	NASDAQ	WW	Mon, Apr 5, 2010	25.55	25.97	25.55	25.87
2107	NASDAQ	WW	Thu, Apr 1, 2010	25.48	25.65	25.45	25.56
2106	NASDAQ	WW	Wed, Mar 31, 2010	25.60	25.69	25.45	25.53
2105	NASDAQ	WW	Tue, Mar 30, 2010	25.65	25.83	25.62	25.62
2104	NASDAQ	WW	Mon, Mar 29, 2010	25.93	25.94	25.67	25.78
2103	NASDAQ	WW	Fri, Mar 26, 2010	25.82	25.83	25.49	25.72
2102	NASDAQ	WW	Thu, Mar 25, 2010	26.10	26.10	25.56	25.60
2101	NASDAQ	WW	Wed, Mar 24, 2010	25.99	26.06	25.80	25.89
2100	NASDAQ	WW	Tue, Mar 23, 2010	25.64	26.11	25.37	26.00
2099	NASDAQ	WW	Mon, Mar 22, 2010	25.07	25.65	25.00	25.57
2098	NASDAQ	WW	Fri, Mar 19, 2010	25.38	25.38	25.02	25.20
2097	NASDAQ	WW	Thu, Mar 18, 2010	25.34	25.59	25.28	25.30
2096	NASDAQ	WW	Wed, Mar 17, 2010	25.41	25.44	25.19	25.29
2095	NASDAQ	WW	Tue, Mar 16, 2010	25.15	25.31	25.01	25.27
2094	NASDAQ	WW	Mon, Mar 15, 2010	25.25	25.25	25.00	25.15
2093	NASDAQ	WW	Fri, Mar 12, 2010	25.02	25.25	25.00	25.25
2092	NASDAQ	WW	Thu, Mar 11, 2010	25.14	25.20	24.97	25.06
2091	NASDAQ	WW	Wed, Mar 10, 2010	24.77	25.10	24.76	25.04
2090	NASDAQ	WW	Tue, Mar 9, 2010	24.68	24.88	24.64	24.81
2089	NASDAQ	WW	Mon, Mar 8, 2010	24.87	24.88	24.52	24.84
2088	NASDAQ	WW	Fri, Mar 5, 2010	24.66	24.79	24.42	24.67
2087	NASDAQ	WW	Thu, Mar 4, 2010	24.80	25.00	24.39	24.39
2086	NASDAQ	WW	Wed, Mar 3, 2010	24.71	24.91	24.56	24.56
2085	NASDAQ	WW	Tue, Mar 2, 2010	24.82	25.19	24.68	24.70
2084	NASDAQ	WW	Mon, Mar 1, 2010	25.85	25.92	24.68	24.81
2083	NASDAQ	WW	Fri, Feb 26, 2010	27.09	27.36	25.60	25.72
2082	NASDAQ	WW	Thu, Feb 25, 2010	29.91	30.22	29.90	30.15
2081	NASDAQ	WW	Wed, Feb 24, 2010	30.28	30.36	29.90	30.25
2080	NASDAQ	WW	Tue, Feb 23, 2010	30.11	30.41	30.06	30.24
2079	NASDAQ	WW	Mon, Feb 22, 2010	30.10	30.28	29.98	30.19
2078	NASDAQ	WW	Fri, Feb 19, 2010	29.47	29.99	29.24	29.98
2077	NASDAQ	WW	Thu, Feb 18, 2010	28.94	29.42	28.76	29.38
2076	NASDAQ	WW	Wed, Feb 17, 2010	28.90	29.19	28.72	29.12
2075	NASDAQ	WW	Tue, Feb 16, 2010	28.92	29.38	28.71	28.85
2074	NASDAQ	WW	Fri, Feb 12, 2010	28.04	28.92	28.01	28.92
2073	NASDAQ	WW	Thu, Feb 11, 2010	28.33	28.38	27.97	28.20
2072	NASDAQ	WW	Wed, Feb 10, 2010	28.18	28.35	27.95	28.26
2071	NASDAQ	WW	Tue, Feb 9, 2010	28.41	28.67	28.20	28.32
2070	NASDAQ	WW	Mon, Feb 8, 2010	28.62	28.65	28.27	28.31
2069	NASDAQ	WW	Fri, Feb 5, 2010	28.67	28.84	28.26	28.56
2068	NASDAQ	WW	Thu, Feb 4, 2010	29.16	29.16	28.71	28.72
2067	NASDAQ	WW	Wed, Feb 3, 2010	28.89	29.27	28.85	29.25
2066	NASDAQ	WW	Tue, Feb 2, 2010	28.91	29.10	28.90	29.06
2065	NASDAQ	WW	Mon, Feb 1, 2010	29.06	29.15	28.93	28.96
2064	NASDAQ	WW	Fri, Jan 29, 2010	28.92	29.42	28.74	28.86
2063	NASDAQ	WW	Thu, Jan 28, 2010	29.05	29.18	28.74	28.94
2062	NASDAQ	WW	Wed, Jan 27, 2010	28.65	29.00	28.63	28.92
2061	NASDAQ	WW	Tue, Jan 26, 2010	28.87	28.92	28.60	28.68
2060	NASDAQ	WW	Mon, Jan 25, 2010	28.97	29.04	28.80	28.97
2059	NASDAQ	WW	Fri, Jan 22, 2010	28.85	29.04	28.82	28.88
2058	NASDAQ	WW	Thu, Jan 21, 2010	29.16	29.51	28.94	28.99
2057	NASDAQ	WW	Wed, Jan 20, 2010	29.00	29.23	28.82	29.09
2056	NASDAQ	WW	Tue, Jan 19, 2010	29.24	29.24	28.99	29.02
2055	NASDAQ	WW	Fri, Jan 15, 2010	29.36	29.51	29.08	29.12
2054	NASDAQ	WW	Thu, Jan 14, 2010	29.50	29.92	29.25	29.42
2053	NASDAQ	WW	Wed, Jan 13, 2010	29.28	29.55	29.26	29.37
2052	NASDAQ	WW	Tue, Jan 12, 2010	29.31	29.47	29.20	29.32
2051	NASDAQ	WW	Mon, Jan 11, 2010	29.41	29.52	29.11	29.33
2050	NASDAQ	WW	Fri, Jan 8, 2010	29.15	29.53	29.04	29.37
2049	NASDAQ	WW	Thu, Jan 7, 2010	29.42	29.52	29.10	29.38
2048	NASDAQ	WW	Wed, Jan 6, 2010	29.22	29.59	29.17	29.38
2047	NASDAQ	WW	Tue, Jan 5, 2010	29.20	29.25	29.09	29.13
2046	NASDAQ	WW	Mon, Jan 4, 2010	29.49	29.49	29.04	29.18
2045	NASDAQ	WW	Thu, Dec 31, 2009	29.29	29.45	29.07	29.16
2044	NASDAQ	WW	Wed, Dec 30, 2009	29.23	29.49	29.01	29.35
2043	NASDAQ	WW	Tue, Dec 29, 2009	29.22	29.33	28.87	29.13
2042	NASDAQ	WW	Mon, Dec 28, 2009	29.15	29.24	28.92	29.14
2041	NASDAQ	WW	Thu, Dec 24, 2009	29.14	29.34	29.02	29.16
2040	NASDAQ	WW	Wed, Dec 23, 2009	28.99	29.24	28.90	29.19
2039	NASDAQ	WW	Tue, Dec 22, 2009	28.74	28.89	28.61	28.87
2038	NASDAQ	WW	Mon, Dec 21, 2009	28.31	28.66	28.11	28.53
2037	NASDAQ	WW	Fri, Dec 18, 2009	28.50	28.50	28.01	28.30
2036	NASDAQ	WW	Thu, Dec 17, 2009	28.17	28.55	28.17	28.46
2035	NASDAQ	WW	Wed, Dec 16, 2009	28.50	28.50	28.29	28.43
2034	NASDAQ	WW	Tue, Dec 15, 2009	28.15	28.57	28.10	28.45
2033	NASDAQ	WW	Mon, Dec 14, 2009	27.69	28.15	27.69	28.13
2032	NASDAQ	WW	Fri, Dec 11, 2009	27.56	28.09	27.56	27.71
2031	NASDAQ	WW	Thu, Dec 10, 2009	28.04	28.41	27.60	27.65
2030	NASDAQ	WW	Wed, Dec 9, 2009	27.86	27.88	27.50	27.76
2029	NASDAQ	WW	Tue, Dec 8, 2009	27.79	27.83	27.56	27.83
2028	NASDAQ	WW	Mon, Dec 7, 2009	27.94	28.00	27.75	27.81
2027	NASDAQ	WW	Fri, Dec 4, 2009	27.77	28.01	27.54	28.01
2026	NASDAQ	WW	Thu, Dec 3, 2009	27.70	27.89	27.52	27.53
2025	NASDAQ	WW	Wed, Dec 2, 2009	27.84	27.97	27.33	27.60
2024	NASDAQ	WW	Tue, Dec 1, 2009	27.95	27.96	27.53	27.65
2023	NASDAQ	WW	Mon, Nov 30, 2009	27.57	27.74	27.25	27.68
2022	NASDAQ	WW	Fri, Nov 27, 2009	27.39	27.73	27.24	27.46
2021	NASDAQ	WW	Wed, Nov 25, 2009	27.85	27.95	27.60	27.90
2020	NASDAQ	WW	Tue, Nov 24, 2009	27.63	27.80	27.49	27.78
2019	NASDAQ	WW	Mon, Nov 23, 2009	27.46	27.74	27.19	27.53
2018	NASDAQ	WW	Fri, Nov 20, 2009	26.98	27.22	26.92	27.06
2017	NASDAQ	WW	Thu, Nov 19, 2009	26.74	26.93	26.69	26.90
2016	NASDAQ	WW	Wed, Nov 18, 2009	26.73	27.10	26.57	27.05
2015	NASDAQ	WW	Tue, Nov 17, 2009	26.94	27.20	26.79	26.83
2014	NASDAQ	WW	Mon, Nov 16, 2009	26.63	27.20	26.62	27.12
2013	NASDAQ	WW	Fri, Nov 13, 2009	26.46	26.62	26.37	26.56
2012	NASDAQ	WW	Thu, Nov 12, 2009	26.55	26.81	26.34	26.47
2011	NASDAQ	WW	Wed, Nov 11, 2009	27.52	27.65	26.48	26.51
2010	NASDAQ	WW	Tue, Nov 10, 2009	27.66	27.75	27.31	27.49
2009	NASDAQ	WW	Mon, Nov 9, 2009	26.98	27.50	26.98	27.50
2008	NASDAQ	WW	Fri, Nov 6, 2009	27.07	27.07	26.85	26.91
2007	NASDAQ	WW	Thu, Nov 5, 2009	26.81	27.15	26.62	27.06
2006	NASDAQ	WW	Wed, Nov 4, 2009	26.53	26.73	26.42	26.48
2005	NASDAQ	WW	Tue, Nov 3, 2009	26.23	26.62	26.19	26.42
2004	NASDAQ	WW	Mon, Nov 2, 2009	26.60	26.95	26.19	26.49
2003	NASDAQ	WW	Fri, Oct 30, 2009	27.10	27.37	26.48	26.51
2002	NASDAQ	WW	Thu, Oct 29, 2009	26.80	27.18	26.75	27.00
2001	NASDAQ	WW	Wed, Oct 28, 2009	27.07	27.32	26.58	26.70
2000	NASDAQ	WW	Tue, Oct 27, 2009	27.30	27.50	27.02	27.04
1999	NASDAQ	WW	Mon, Oct 26, 2009	27.66	27.88	27.25	27.25
1998	NASDAQ	WW	Fri, Oct 23, 2009	28.00	28.21	27.42	27.50
1997	NASDAQ	WW	Thu, Oct 22, 2009	27.85	28.14	27.48	27.96
1996	NASDAQ	WW	Wed, Oct 21, 2009	28.04	28.46	27.85	27.91
1995	NASDAQ	WW	Tue, Oct 20, 2009	28.16	28.22	27.81	27.98
1994	NASDAQ	WW	Mon, Oct 19, 2009	27.79	28.48	27.61	28.09
1993	NASDAQ	WW	Fri, Oct 16, 2009	27.67	27.76	27.60	27.66
1992	NASDAQ	WW	Thu, Oct 15, 2009	27.60	27.79	27.57	27.75
1991	NASDAQ	WW	Wed, Oct 14, 2009	27.61	27.79	27.48	27.61
1990	NASDAQ	WW	Tue, Oct 13, 2009	27.18	27.58	27.01	27.47
1989	NASDAQ	WW	Mon, Oct 12, 2009	27.35	27.50	26.92	27.11
1988	NASDAQ	WW	Fri, Oct 9, 2009	27.00	27.23	26.79	27.16
1987	NASDAQ	WW	Thu, Oct 8, 2009	26.75	27.00	26.41	26.94
1986	NASDAQ	WW	Wed, Oct 7, 2009	26.48	26.55	26.22	26.45
1985	NASDAQ	WW	Tue, Oct 6, 2009	26.29	26.50	26.14	26.44
1984	NASDAQ	WW	Mon, Oct 5, 2009	26.40	26.71	26.09	26.27
1983	NASDAQ	WW	Fri, Oct 2, 2009	26.59	26.81	26.04	26.10
1982	NASDAQ	WW	Thu, Oct 1, 2009	27.17	27.34	26.79	26.90
1981	NASDAQ	WW	Wed, Sep 30, 2009	27.40	27.53	26.64	27.44
1980	NASDAQ	WW	Tue, Sep 29, 2009	27.34	27.60	27.17	27.55
1979	NASDAQ	WW	Mon, Sep 28, 2009	27.06	27.70	26.80	27.19
1978	NASDAQ	WW	Fri, Sep 25, 2009	26.93	26.97	26.44	26.82
1977	NASDAQ	WW	Thu, Sep 24, 2009	27.69	27.92	26.72	26.93
1976	NASDAQ	WW	Wed, Sep 23, 2009	28.06	28.22	27.79	27.84
1975	NASDAQ	WW	Tue, Sep 22, 2009	26.91	28.45	26.91	28.06
1974	NASDAQ	WW	Mon, Sep 21, 2009	25.89	26.92	25.82	26.85
1973	NASDAQ	WW	Fri, Sep 18, 2009	26.00	26.00	25.61	25.88
1972	NASDAQ	WW	Thu, Sep 17, 2009	26.11	26.24	25.81	25.81
1971	NASDAQ	WW	Wed, Sep 16, 2009	26.00	26.35	25.86	26.29
1970	NASDAQ	WW	Tue, Sep 15, 2009	25.95	26.17	25.81	26.01
1969	NASDAQ	WW	Mon, Sep 14, 2009	25.92	26.11	25.85	25.93
1968	NASDAQ	WW	Fri, Sep 11, 2009	26.26	26.45	25.95	26.00
1967	NASDAQ	WW	Thu, Sep 10, 2009	26.06	26.45	25.89	26.39
1966	NASDAQ	WW	Wed, Sep 9, 2009	25.92	26.15	25.58	26.08
1965	NASDAQ	WW	Tue, Sep 8, 2009	25.96	25.98	25.45	25.79
1964	NASDAQ	WW	Fri, Sep 4, 2009	26.00	26.03	25.75	25.90
1963	NASDAQ	WW	Thu, Sep 3, 2009	26.18	26.29	25.42	25.99
1962	NASDAQ	WW	Wed, Sep 2, 2009	26.46	26.56	26.05	26.05
1961	NASDAQ	WW	Tue, Sep 1, 2009	27.46	27.60	26.36	26.39
1960	NASDAQ	WW	Mon, Aug 31, 2009	27.37	27.51	27.28	27.43
1959	NASDAQ	WW	Fri, Aug 28, 2009	27.86	28.02	27.31	27.66
1958	NASDAQ	WW	Thu, Aug 27, 2009	27.78	27.91	27.14	27.79
1957	NASDAQ	WW	Wed, Aug 26, 2009	27.79	27.79	27.50	27.65
1956	NASDAQ	WW	Tue, Aug 25, 2009	27.69	28.12	27.60	27.75
1955	NASDAQ	WW	Mon, Aug 24, 2009	28.40	28.48	27.52	27.72
1954	NASDAQ	WW	Fri, Aug 21, 2009	28.05	28.41	27.93	28.36
1953	NASDAQ	WW	Thu, Aug 20, 2009	28.28	28.62	26.95	28.02
1952	NASDAQ	WW	Wed, Aug 19, 2009	28.05	28.89	28.05	28.69
1951	NASDAQ	WW	Tue, Aug 18, 2009	28.53	28.71	28.11	28.59
1950	NASDAQ	WW	Mon, Aug 17, 2009	28.73	28.82	28.07	28.31
1949	NASDAQ	WW	Fri, Aug 14, 2009	29.60	29.72	28.85	29.17
1948	NASDAQ	WW	Thu, Aug 13, 2009	29.43	29.82	29.23	29.78
1947	NASDAQ	WW	Wed, Aug 12, 2009	29.32	29.64	29.10	29.43
1946	NASDAQ	WW	Tue, Aug 11, 2009	29.77	29.91	28.94	29.18
1945	NASDAQ	WW	Mon, Aug 10, 2009	29.92	30.20	29.64	29.77
1944	NASDAQ	WW	Fri, Aug 7, 2009	28.87	30.17	28.08	29.98
1943	NASDAQ	WW	Thu, Aug 6, 2009	27.94	28.43	27.79	27.87
1942	NASDAQ	WW	Wed, Aug 5, 2009	28.46	28.63	27.71	27.99
1941	NASDAQ	WW	Tue, Aug 4, 2009	27.80	28.89	27.70	28.36
1940	NASDAQ	WW	Mon, Aug 3, 2009	28.34	28.40	27.51	27.83
1939	NASDAQ	WW	Fri, Jul 31, 2009	27.61	28.00	27.51	27.88
1938	NASDAQ	WW	Thu, Jul 30, 2009	27.43	27.63	27.22	27.48
1937	NASDAQ	WW	Wed, Jul 29, 2009	26.88	27.18	26.80	27.03
1936	NASDAQ	WW	Tue, Jul 28, 2009	26.85	27.21	26.24	27.07
1935	NASDAQ	WW	Mon, Jul 27, 2009	26.85	27.04	26.60	26.93
1934	NASDAQ	WW	Fri, Jul 24, 2009	26.86	27.13	26.55	26.75
1933	NASDAQ	WW	Thu, Jul 23, 2009	26.78	27.32	26.37	27.11
1932	NASDAQ	WW	Wed, Jul 22, 2009	26.28	26.70	25.82	26.52
1931	NASDAQ	WW	Tue, Jul 21, 2009	26.11	26.30	26.01	26.26
1930	NASDAQ	WW	Mon, Jul 20, 2009	25.47	26.16	25.47	26.11
1929	NASDAQ	WW	Fri, Jul 17, 2009	25.17	25.57	25.12	25.49
1928	NASDAQ	WW	Thu, Jul 16, 2009	24.97	25.24	24.86	25.06
1927	NASDAQ	WW	Wed, Jul 15, 2009	24.85	25.04	24.65	24.97
1926	NASDAQ	WW	Tue, Jul 14, 2009	24.24	24.60	24.14	24.45
1925	NASDAQ	WW	Mon, Jul 13, 2009	24.11	24.14	23.38	24.09
1924	NASDAQ	WW	Fri, Jul 10, 2009	23.97	24.47	23.79	24.19
1923	NASDAQ	WW	Thu, Jul 9, 2009	24.70	24.70	23.94	24.18
1922	NASDAQ	WW	Wed, Jul 8, 2009	24.11	24.60	24.11	24.46
1921	NASDAQ	WW	Tue, Jul 7, 2009	25.34	25.42	24.05	24.11
1920	NASDAQ	WW	Mon, Jul 6, 2009	25.00	25.38	24.85	25.23
1919	NASDAQ	WW	Thu, Jul 2, 2009	25.56	25.86	24.74	25.28
1918	NASDAQ	WW	Wed, Jul 1, 2009	25.76	26.07	25.43	25.79
1917	NASDAQ	WW	Tue, Jun 30, 2009	25.43	26.00	25.43	25.77
1916	NASDAQ	WW	Mon, Jun 29, 2009	25.58	25.95	24.94	25.78
1915	NASDAQ	WW	Fri, Jun 26, 2009	24.45	25.34	24.11	25.34
1914	NASDAQ	WW	Thu, Jun 25, 2009	23.86	24.50	23.60	24.45
1913	NASDAQ	WW	Wed, Jun 24, 2009	23.91	24.01	23.52	23.81
1912	NASDAQ	WW	Tue, Jun 23, 2009	24.49	24.49	23.84	23.87
1911	NASDAQ	WW	Mon, Jun 22, 2009	25.08	25.08	24.24	24.31
1910	NASDAQ	WW	Fri, Jun 19, 2009	25.48	25.70	25.02	25.14
1909	NASDAQ	WW	Thu, Jun 18, 2009	25.43	25.46	24.78	25.21
1908	NASDAQ	WW	Wed, Jun 17, 2009	25.50	25.75	25.12	25.55
1907	NASDAQ	WW	Tue, Jun 16, 2009	25.75	25.94	25.35	25.41
1906	NASDAQ	WW	Mon, Jun 15, 2009	26.70	26.70	25.70	25.82
1905	NASDAQ	WW	Fri, Jun 12, 2009	26.61	26.93	26.41	26.81
1904	NASDAQ	WW	Thu, Jun 11, 2009	26.23	26.98	26.17	26.75
1903	NASDAQ	WW	Wed, Jun 10, 2009	26.64	26.82	25.62	25.99
1902	NASDAQ	WW	Tue, Jun 9, 2009	26.85	27.08	26.20	26.43
1901	NASDAQ	WW	Mon, Jun 8, 2009	26.38	26.83	26.10	26.57
1900	NASDAQ	WW	Fri, Jun 5, 2009	26.54	26.87	26.25	26.65
1899	NASDAQ	WW	Thu, Jun 4, 2009	26.58	26.94	25.96	26.51
1898	NASDAQ	WW	Wed, Jun 3, 2009	25.60	26.38	25.60	26.32
1897	NASDAQ	WW	Tue, Jun 2, 2009	24.93	25.98	24.88	25.60
1896	NASDAQ	WW	Mon, Jun 1, 2009	23.76	25.29	23.75	25.25
1895	NASDAQ	WW	Fri, May 29, 2009	23.68	24.10	23.26	23.43
1894	NASDAQ	WW	Thu, May 28, 2009	23.84	23.91	23.28	23.75
1893	NASDAQ	WW	Wed, May 27, 2009	24.11	24.31	23.52	23.70
1892	NASDAQ	WW	Tue, May 26, 2009	23.42	24.33	23.42	24.28
1891	NASDAQ	WW	Fri, May 22, 2009	23.64	23.91	22.91	23.62
1890	NASDAQ	WW	Thu, May 21, 2009	24.20	24.49	23.52	23.75
1889	NASDAQ	WW	Wed, May 20, 2009	24.57	24.88	24.35	24.50
1888	NASDAQ	WW	Tue, May 19, 2009	24.27	24.51	24.04	24.27
1887	NASDAQ	WW	Mon, May 18, 2009	24.31	24.60	23.68	24.16
1886	NASDAQ	WW	Fri, May 15, 2009	23.81	24.62	23.79	24.27
1885	NASDAQ	WW	Thu, May 14, 2009	23.74	24.22	23.51	23.79
1884	NASDAQ	WW	Wed, May 13, 2009	24.64	24.70	23.71	23.79
1883	NASDAQ	WW	Tue, May 12, 2009	25.52	25.55	24.45	24.87
1882	NASDAQ	WW	Mon, May 11, 2009	24.54	25.47	24.21	25.30
1881	NASDAQ	WW	Fri, May 8, 2009	26.45	26.49	23.75	24.42
1880	NASDAQ	WW	Thu, May 7, 2009	26.32	26.53	25.88	26.45
1879	NASDAQ	WW	Wed, May 6, 2009	25.60	26.33	25.34	26.06
1878	NASDAQ	WW	Tue, May 5, 2009	25.54	26.38	25.31	25.62
1877	NASDAQ	WW	Mon, May 4, 2009	24.76	25.47	24.67	25.47
1876	NASDAQ	WW	Fri, May 1, 2009	24.89	25.06	24.46	24.75
1875	NASDAQ	WW	Thu, Apr 30, 2009	24.98	25.55	24.64	24.88
1874	NASDAQ	WW	Wed, Apr 29, 2009	24.32	24.78	24.06	24.71
1873	NASDAQ	WW	Tue, Apr 28, 2009	23.78	24.57	23.78	24.06
1872	NASDAQ	WW	Mon, Apr 27, 2009	23.23	24.29	22.94	24.06
1871	NASDAQ	WW	Fri, Apr 24, 2009	22.58	23.46	22.38	23.21
1870	NASDAQ	WW	Thu, Apr 23, 2009	23.04	23.15	21.98	22.27
1869	NASDAQ	WW	Wed, Apr 22, 2009	22.55	23.25	22.14	22.85
1868	NASDAQ	WW	Tue, Apr 21, 2009	22.85	22.95	22.16	22.54
1867	NASDAQ	WW	Mon, Apr 20, 2009	23.10	23.17	22.45	23.02
1866	NASDAQ	WW	Fri, Apr 17, 2009	22.11	23.33	21.82	23.30
1865	NASDAQ	WW	Thu, Apr 16, 2009	21.10	22.00	20.84	21.95
1864	NASDAQ	WW	Wed, Apr 15, 2009	20.47	21.12	20.38	21.10
1863	NASDAQ	WW	Tue, Apr 14, 2009	20.44	20.76	20.18	20.39
1862	NASDAQ	WW	Mon, Apr 13, 2009	19.84	21.07	19.84	20.57
1861	NASDAQ	WW	Thu, Apr 9, 2009	19.57	20.28	19.29	20.19
1860	NASDAQ	WW	Wed, Apr 8, 2009	19.37	19.72	18.91	19.23
1859	NASDAQ	WW	Tue, Apr 7, 2009	19.74	19.86	19.30	19.47
1858	NASDAQ	WW	Mon, Apr 6, 2009	19.74	20.14	19.45	20.02
1857	NASDAQ	WW	Fri, Apr 3, 2009	19.21	19.92	18.89	19.80
1856	NASDAQ	WW	Thu, Apr 2, 2009	18.83	19.65	18.83	19.35
1855	NASDAQ	WW	Wed, Apr 1, 2009	18.11	18.64	17.58	18.58
1854	NASDAQ	WW	Tue, Mar 31, 2009	19.19	19.20	18.46	18.55
1853	NASDAQ	WW	Mon, Mar 30, 2009	19.02	19.49	18.57	19.07
1852	NASDAQ	WW	Fri, Mar 27, 2009	20.41	20.42	19.22	19.52
1851	NASDAQ	WW	Thu, Mar 26, 2009	19.67	20.42	19.46	20.42
1850	NASDAQ	WW	Wed, Mar 25, 2009	19.58	20.23	19.19	19.64
1849	NASDAQ	WW	Tue, Mar 24, 2009	19.63	19.76	19.28	19.35
1848	NASDAQ	WW	Mon, Mar 23, 2009	19.30	19.80	18.95	19.75
1847	NASDAQ	WW	Fri, Mar 20, 2009	19.44	19.65	18.58	18.92
1846	NASDAQ	WW	Thu, Mar 19, 2009	19.82	19.85	19.38	19.58
1845	NASDAQ	WW	Wed, Mar 18, 2009	19.92	20.06	19.25	19.61
1844	NASDAQ	WW	Tue, Mar 17, 2009	19.38	20.23	19.15	20.22
1843	NASDAQ	WW	Mon, Mar 16, 2009	19.39	19.77	18.93	19.11
1842	NASDAQ	WW	Fri, Mar 13, 2009	19.08	19.42	18.81	19.38
1841	NASDAQ	WW	Thu, Mar 12, 2009	17.99	19.16	17.86	19.09
1840	NASDAQ	WW	Wed, Mar 11, 2009	18.40	18.96	17.95	18.09
1839	NASDAQ	WW	Tue, Mar 10, 2009	17.51	18.37	16.94	18.15
1838	NASDAQ	WW	Mon, Mar 9, 2009	18.17	18.61	17.00	17.11
1837	NASDAQ	WW	Fri, Mar 6, 2009	19.65	19.69	17.72	18.37
1836	NASDAQ	WW	Thu, Mar 5, 2009	18.50	20.39	18.45	19.41
1835	NASDAQ	WW	Wed, Mar 4, 2009	17.01	17.22	16.41	16.89
1834	NASDAQ	WW	Tue, Mar 3, 2009	17.20	17.30	16.45	16.70
1833	NASDAQ	WW	Mon, Mar 2, 2009	17.81	17.81	16.97	17.09
1832	NASDAQ	WW	Fri, Feb 27, 2009	17.79	18.82	17.79	18.10
1831	NASDAQ	WW	Thu, Feb 26, 2009	18.81	18.85	18.09	18.18
1830	NASDAQ	WW	Wed, Feb 25, 2009	18.55	18.84	18.20	18.49
1829	NASDAQ	WW	Tue, Feb 24, 2009	18.21	18.80	18.09	18.73
1828	NASDAQ	WW	Mon, Feb 23, 2009	18.20	18.40	17.96	18.00
1827	NASDAQ	WW	Fri, Feb 20, 2009	17.98	18.41	17.70	18.18
1826	NASDAQ	WW	Thu, Feb 19, 2009	19.06	19.47	18.32	18.35
1825	NASDAQ	WW	Wed, Feb 18, 2009	19.72	19.79	19.02	19.17
1824	NASDAQ	WW	Tue, Feb 17, 2009	20.38	20.38	19.34	19.69
1823	NASDAQ	WW	Fri, Feb 13, 2009	21.06	21.06	20.22	20.42
1822	NASDAQ	WW	Thu, Feb 12, 2009	20.74	21.00	20.34	20.96
1821	NASDAQ	WW	Wed, Feb 11, 2009	20.52	21.03	20.50	20.92
1820	NASDAQ	WW	Tue, Feb 10, 2009	21.21	21.53	20.50	20.54
1819	NASDAQ	WW	Mon, Feb 9, 2009	21.39	21.89	21.21	21.55
1818	NASDAQ	WW	Fri, Feb 6, 2009	21.00	22.03	20.39	21.63
1817	NASDAQ	WW	Thu, Feb 5, 2009	22.00	22.80	21.61	22.74
1816	NASDAQ	WW	Wed, Feb 4, 2009	22.22	22.57	22.00	22.17
1815	NASDAQ	WW	Tue, Feb 3, 2009	22.42	22.45	21.83	22.29
1814	NASDAQ	WW	Mon, Feb 2, 2009	22.56	22.68	21.67	22.05
1813	NASDAQ	WW	Fri, Jan 30, 2009	23.37	23.49	22.56	22.81
1812	NASDAQ	WW	Thu, Jan 29, 2009	23.78	23.96	22.99	23.13
1811	NASDAQ	WW	Wed, Jan 28, 2009	23.84	24.25	23.72	24.15
1810	NASDAQ	WW	Tue, Jan 27, 2009	23.49	23.87	23.40	23.78
1809	NASDAQ	WW	Mon, Jan 26, 2009	23.58	23.86	23.06	23.33
1808	NASDAQ	WW	Fri, Jan 23, 2009	24.37	24.46	23.57	23.61
1807	NASDAQ	WW	Thu, Jan 22, 2009	24.85	25.12	24.39	24.80
1806	NASDAQ	WW	Wed, Jan 21, 2009	25.14	25.14	24.18	25.08
1805	NASDAQ	WW	Tue, Jan 20, 2009	25.67	26.01	24.80	24.91
1804	NASDAQ	WW	Fri, Jan 16, 2009	25.72	26.04	25.39	25.93
1803	NASDAQ	WW	Thu, Jan 15, 2009	25.05	25.68	24.49	25.42
1802	NASDAQ	WW	Wed, Jan 14, 2009	25.87	25.88	24.72	24.91
1801	NASDAQ	WW	Tue, Jan 13, 2009	26.25	26.73	25.89	26.21
1800	NASDAQ	WW	Mon, Jan 12, 2009	26.49	27.00	26.22	26.54
1799	NASDAQ	WW	Fri, Jan 9, 2009	27.41	27.58	26.28	26.67
1798	NASDAQ	WW	Thu, Jan 8, 2009	27.54	27.71	26.61	27.12
1797	NASDAQ	WW	Wed, Jan 7, 2009	28.16	28.19	27.19	27.48
1796	NASDAQ	WW	Tue, Jan 6, 2009	28.37	28.61	28.17	28.40
1795	NASDAQ	WW	Mon, Jan 5, 2009	29.16	29.16	27.94	28.37
1794	NASDAQ	WW	Fri, Jan 2, 2009	29.31	29.52	28.67	29.11
1793	NASDAQ	WW	Wed, Dec 31, 2008	28.23	29.54	28.23	29.42
1792	NASDAQ	WW	Tue, Dec 30, 2008	27.59	28.21	27.59	28.13
1791	NASDAQ	WW	Mon, Dec 29, 2008	28.16	28.21	27.46	27.64
1790	NASDAQ	WW	Fri, Dec 26, 2008	28.14	28.41	28.00	28.33
1789	NASDAQ	WW	Wed, Dec 24, 2008	27.62	28.26	27.43	28.14
1788	NASDAQ	WW	Tue, Dec 23, 2008	27.58	28.08	27.35	27.76
1787	NASDAQ	WW	Mon, Dec 22, 2008	28.77	28.77	27.22	27.24
1786	NASDAQ	WW	Fri, Dec 19, 2008	29.23	29.74	28.47	28.80
1785	NASDAQ	WW	Thu, Dec 18, 2008	29.31	30.23	28.94	29.23
1784	NASDAQ	WW	Wed, Dec 17, 2008	28.62	29.67	28.22	29.26
1783	NASDAQ	WW	Tue, Dec 16, 2008	27.68	28.83	27.51	28.68
1782	NASDAQ	WW	Mon, Dec 15, 2008	28.60	28.86	27.14	27.51
1781	NASDAQ	WW	Fri, Dec 12, 2008	27.25	28.51	26.98	28.41
1780	NASDAQ	WW	Thu, Dec 11, 2008	28.89	29.10	27.76	28.00
1779	NASDAQ	WW	Wed, Dec 10, 2008	28.56	29.15	28.39	29.05
1778	NASDAQ	WW	Tue, Dec 9, 2008	28.37	29.48	27.98	28.50
1777	NASDAQ	WW	Mon, Dec 8, 2008	28.85	29.09	28.06	28.32
1776	NASDAQ	WW	Fri, Dec 5, 2008	26.48	28.33	25.77	28.24
1775	NASDAQ	WW	Thu, Dec 4, 2008	27.16	27.73	26.10	26.67
1774	NASDAQ	WW	Wed, Dec 3, 2008	26.60	27.63	26.40	27.63
1773	NASDAQ	WW	Tue, Dec 2, 2008	26.19	27.06	25.74	27.00
1772	NASDAQ	WW	Mon, Dec 1, 2008	27.84	28.47	26.02	26.13
1771	NASDAQ	WW	Fri, Nov 28, 2008	27.76	28.39	27.71	28.30
1770	NASDAQ	WW	Wed, Nov 26, 2008	25.43	27.94	25.33	27.80
1769	NASDAQ	WW	Tue, Nov 25, 2008	26.33	26.99	24.49	25.73
1768	NASDAQ	WW	Mon, Nov 24, 2008	24.33	26.01	24.00	25.91
1767	NASDAQ	WW	Fri, Nov 21, 2008	22.59	24.08	21.56	24.04
1766	NASDAQ	WW	Thu, Nov 20, 2008	24.25	24.31	22.16	22.26
1765	NASDAQ	WW	Wed, Nov 19, 2008	25.69	26.05	24.36	24.51
1764	NASDAQ	WW	Tue, Nov 18, 2008	26.45	26.71	25.13	25.96
1763	NASDAQ	WW	Mon, Nov 17, 2008	26.61	27.41	26.40	26.45
1762	NASDAQ	WW	Fri, Nov 14, 2008	28.46	28.56	26.63	26.63
1761	NASDAQ	WW	Thu, Nov 13, 2008	28.89	29.06	26.78	28.80
1760	NASDAQ	WW	Wed, Nov 12, 2008	28.25	29.22	28.18	28.66
1759	NASDAQ	WW	Tue, Nov 11, 2008	27.83	29.21	27.61	28.64
1758	NASDAQ	WW	Mon, Nov 10, 2008	29.85	30.12	28.30	28.60
1757	NASDAQ	WW	Fri, Nov 7, 2008	29.26	29.86	28.94	29.74
1756	NASDAQ	WW	Thu, Nov 6, 2008	29.37	29.40	28.38	29.12
1755	NASDAQ	WW	Wed, Nov 5, 2008	31.00	33.50	29.32	29.41
1754	NASDAQ	WW	Tue, Nov 4, 2008	32.41	32.41	30.03	30.12
1753	NASDAQ	WW	Mon, Nov 3, 2008	31.14	32.38	31.12	31.96
1752	NASDAQ	WW	Fri, Oct 31, 2008	29.82	31.61	29.66	31.28
1751	NASDAQ	WW	Thu, Oct 30, 2008	31.04	31.86	29.86	30.05
1750	NASDAQ	WW	Wed, Oct 29, 2008	29.23	31.37	29.11	30.07
1749	NASDAQ	WW	Tue, Oct 28, 2008	27.29	29.09	26.53	29.03
1748	NASDAQ	WW	Mon, Oct 27, 2008	27.36	28.20	26.79	26.98
1747	NASDAQ	WW	Fri, Oct 24, 2008	27.14	28.11	27.08	27.72
1746	NASDAQ	WW	Thu, Oct 23, 2008	29.75	30.16	28.00	28.80
1745	NASDAQ	WW	Wed, Oct 22, 2008	30.24	30.45	29.14	29.68
1744	NASDAQ	WW	Tue, Oct 21, 2008	29.93	31.29	29.93	30.69
1743	NASDAQ	WW	Mon, Oct 20, 2008	31.29	31.46	30.75	31.41
1742	NASDAQ	WW	Fri, Oct 17, 2008	30.79	31.86	30.48	31.01
1741	NASDAQ	WW	Thu, Oct 16, 2008	31.42	31.91	29.62	31.28
1740	NASDAQ	WW	Wed, Oct 15, 2008	32.04	32.16	30.95	31.16
1739	NASDAQ	WW	Tue, Oct 14, 2008	34.06	34.54	32.15	32.83
1738	NASDAQ	WW	Mon, Oct 13, 2008	32.79	34.90	32.08	32.80
1737	NASDAQ	WW	Fri, Oct 10, 2008	29.70	32.99	29.48	31.50
1736	NASDAQ	WW	Thu, Oct 9, 2008	33.67	33.83	30.03	30.40
1735	NASDAQ	WW	Wed, Oct 8, 2008	31.77	34.54	31.27	33.51
1734	NASDAQ	WW	Tue, Oct 7, 2008	34.75	35.12	32.42	32.50
1733	NASDAQ	WW	Mon, Oct 6, 2008	34.80	34.94	33.16	34.81
1732	NASDAQ	WW	Fri, Oct 3, 2008	35.64	36.45	35.21	35.50
1731	NASDAQ	WW	Thu, Oct 2, 2008	36.08	36.08	34.95	35.18
1730	NASDAQ	WW	Wed, Oct 1, 2008	36.59	37.13	35.91	36.25
1729	NASDAQ	WW	Tue, Sep 30, 2008	37.37	37.50	35.98	36.60
1728	NASDAQ	WW	Mon, Sep 29, 2008	37.19	37.41	36.47	37.04
1727	NASDAQ	WW	Fri, Sep 26, 2008	36.37	37.51	36.16	37.51
1726	NASDAQ	WW	Thu, Sep 25, 2008	36.92	37.04	36.21	36.58
1725	NASDAQ	WW	Wed, Sep 24, 2008	37.16	37.44	36.31	36.76
1724	NASDAQ	WW	Tue, Sep 23, 2008	37.24	37.81	36.85	37.09
1723	NASDAQ	WW	Mon, Sep 22, 2008	39.42	39.47	37.13	37.42
1722	NASDAQ	WW	Fri, Sep 19, 2008	39.00	41.29	37.10	39.81
1721	NASDAQ	WW	Thu, Sep 18, 2008	37.95	38.29	35.95	38.27
1720	NASDAQ	WW	Wed, Sep 17, 2008	37.82	38.35	36.95	37.33
1719	NASDAQ	WW	Tue, Sep 16, 2008	37.30	38.07	36.65	37.82
1718	NASDAQ	WW	Mon, Sep 15, 2008	37.17	38.68	37.17	37.73
1717	NASDAQ	WW	Fri, Sep 12, 2008	38.37	38.74	37.84	38.51
1716	NASDAQ	WW	Thu, Sep 11, 2008	38.13	38.80	37.84	38.58
1715	NASDAQ	WW	Wed, Sep 10, 2008	38.17	38.91	37.54	38.55
1714	NASDAQ	WW	Tue, Sep 9, 2008	40.45	40.54	37.87	38.09
1713	NASDAQ	WW	Mon, Sep 8, 2008	41.10	41.86	40.87	41.80
1712	NASDAQ	WW	Fri, Sep 5, 2008	40.14	40.67	39.99	40.07
1711	NASDAQ	WW	Thu, Sep 4, 2008	40.66	40.84	40.16	40.44
1710	NASDAQ	WW	Wed, Sep 3, 2008	41.04	41.85	40.76	40.80
1709	NASDAQ	WW	Tue, Sep 2, 2008	40.05	41.13	40.05	41.02
1708	NASDAQ	WW	Fri, Aug 29, 2008	39.82	39.98	39.14	39.60
1707	NASDAQ	WW	Thu, Aug 28, 2008	39.69	40.33	39.46	40.20
1706	NASDAQ	WW	Wed, Aug 27, 2008	39.35	39.85	39.04	39.60
1705	NASDAQ	WW	Tue, Aug 26, 2008	38.95	39.47	38.75	39.40
1704	NASDAQ	WW	Mon, Aug 25, 2008	39.89	39.89	38.72	38.96
1703	NASDAQ	WW	Fri, Aug 22, 2008	39.35	40.30	39.35	40.25
1702	NASDAQ	WW	Thu, Aug 21, 2008	39.16	39.32	38.79	39.01
1701	NASDAQ	WW	Wed, Aug 20, 2008	39.71	39.87	38.86	39.39
1700	NASDAQ	WW	Tue, Aug 19, 2008	40.50	40.64	39.07	39.53
1699	NASDAQ	WW	Mon, Aug 18, 2008	40.90	41.13	40.46	40.65
1698	NASDAQ	WW	Fri, Aug 15, 2008	40.60	40.96	39.96	40.59
1697	NASDAQ	WW	Thu, Aug 14, 2008	39.74	40.79	39.71	40.46
1696	NASDAQ	WW	Wed, Aug 13, 2008	39.74	39.99	39.02	39.89
1695	NASDAQ	WW	Tue, Aug 12, 2008	39.54	40.32	39.54	39.77
1694	NASDAQ	WW	Mon, Aug 11, 2008	39.18	39.96	38.79	39.62
1693	NASDAQ	WW	Fri, Aug 8, 2008	37.88	39.60	37.70	39.52
1692	NASDAQ	WW	Thu, Aug 7, 2008	37.78	38.14	37.50	37.70
1691	NASDAQ	WW	Wed, Aug 6, 2008	37.32	37.99	36.74	37.76
1690	NASDAQ	WW	Tue, Aug 5, 2008	36.16	37.65	36.05	37.45
1689	NASDAQ	WW	Mon, Aug 4, 2008	38.75	38.96	35.67	35.81
1688	NASDAQ	WW	Fri, Aug 1, 2008	34.70	39.11	33.77	38.89
1687	NASDAQ	WW	Thu, Jul 31, 2008	35.40	36.07	35.27	35.76
1686	NASDAQ	WW	Wed, Jul 30, 2008	36.21	36.57	35.25	35.70
1685	NASDAQ	WW	Tue, Jul 29, 2008	35.67	36.48	35.62	36.13
1684	NASDAQ	WW	Mon, Jul 28, 2008	36.28	36.55	35.41	35.57
1683	NASDAQ	WW	Fri, Jul 25, 2008	36.00	36.66	35.82	36.15
1682	NASDAQ	WW	Thu, Jul 24, 2008	36.26	36.38	35.77	35.99
1681	NASDAQ	WW	Wed, Jul 23, 2008	35.99	36.50	35.76	36.49
1680	NASDAQ	WW	Tue, Jul 22, 2008	34.38	36.05	34.03	35.95
1679	NASDAQ	WW	Mon, Jul 21, 2008	34.76	35.09	34.18	34.50
1678	NASDAQ	WW	Fri, Jul 18, 2008	35.23	35.58	34.57	35.02
1677	NASDAQ	WW	Thu, Jul 17, 2008	34.21	35.68	34.08	35.44
1676	NASDAQ	WW	Wed, Jul 16, 2008	33.92	34.16	33.26	33.89
1675	NASDAQ	WW	Tue, Jul 15, 2008	33.63	34.68	33.47	34.09
1674	NASDAQ	WW	Mon, Jul 14, 2008	34.40	34.67	33.31	33.63
1673	NASDAQ	WW	Fri, Jul 11, 2008	33.25	34.64	33.09	34.03
1672	NASDAQ	WW	Thu, Jul 10, 2008	34.93	35.18	33.51	33.71
1671	NASDAQ	WW	Wed, Jul 9, 2008	36.07	36.07	34.81	34.93
1670	NASDAQ	WW	Tue, Jul 8, 2008	35.03	35.94	34.70	35.94
1669	NASDAQ	WW	Mon, Jul 7, 2008	35.09	35.37	34.51	35.04
1668	NASDAQ	WW	Thu, Jul 3, 2008	34.82	35.13	34.21	34.98
1667	NASDAQ	WW	Wed, Jul 2, 2008	35.24	35.44	34.52	34.60
1666	NASDAQ	WW	Tue, Jul 1, 2008	35.40	35.81	34.48	35.21
1665	NASDAQ	WW	Mon, Jun 30, 2008	36.68	36.68	35.45	35.61
1664	NASDAQ	WW	Fri, Jun 27, 2008	37.51	37.86	36.69	36.95
1663	NASDAQ	WW	Thu, Jun 26, 2008	37.72	37.84	37.17	37.68
1662	NASDAQ	WW	Wed, Jun 25, 2008	37.70	38.99	37.69	37.90
1661	NASDAQ	WW	Tue, Jun 24, 2008	37.69	37.90	36.79	37.69
1660	NASDAQ	WW	Mon, Jun 23, 2008	37.48	38.03	35.70	37.51
1659	NASDAQ	WW	Fri, Jun 20, 2008	38.99	38.99	37.15	37.55
1658	NASDAQ	WW	Thu, Jun 19, 2008	39.64	39.74	38.47	39.11
1657	NASDAQ	WW	Wed, Jun 18, 2008	41.39	41.55	39.41	39.44
1656	NASDAQ	WW	Tue, Jun 17, 2008	42.61	42.61	41.72	41.85
1655	NASDAQ	WW	Mon, Jun 16, 2008	42.17	42.83	41.73	42.64
1654	NASDAQ	WW	Fri, Jun 13, 2008	41.61	42.50	41.59	42.28
1653	NASDAQ	WW	Thu, Jun 12, 2008	42.00	42.68	41.27	41.51
1652	NASDAQ	WW	Wed, Jun 11, 2008	41.40	42.25	41.40	41.50
1651	NASDAQ	WW	Tue, Jun 10, 2008	41.87	41.98	41.33	41.73
1650	NASDAQ	WW	Mon, Jun 9, 2008	42.05	42.26	41.47	41.92
1649	NASDAQ	WW	Fri, Jun 6, 2008	42.00	42.18	41.66	42.01
1648	NASDAQ	WW	Thu, Jun 5, 2008	41.48	42.16	41.43	42.13
1647	NASDAQ	WW	Wed, Jun 4, 2008	40.67	41.83	40.67	41.62
1646	NASDAQ	WW	Tue, Jun 3, 2008	40.53	41.15	40.40	40.95
1645	NASDAQ	WW	Mon, Jun 2, 2008	41.39	41.41	39.89	40.49
1644	NASDAQ	WW	Fri, May 30, 2008	42.12	42.39	41.40	41.81
1643	NASDAQ	WW	Thu, May 29, 2008	41.26	42.66	41.03	42.10
1642	NASDAQ	WW	Wed, May 28, 2008	41.17	41.84	41.00	41.20
1641	NASDAQ	WW	Tue, May 27, 2008	41.46	42.12	40.05	41.17
1640	NASDAQ	WW	Fri, May 23, 2008	41.89	41.96	41.04	41.47
1639	NASDAQ	WW	Thu, May 22, 2008	42.39	42.60	41.88	42.30
1638	NASDAQ	WW	Wed, May 21, 2008	42.81	43.26	41.71	42.55
1637	NASDAQ	WW	Tue, May 20, 2008	43.12	43.20	42.67	43.01
1636	NASDAQ	WW	Mon, May 19, 2008	43.43	43.69	43.16	43.39
1635	NASDAQ	WW	Fri, May 16, 2008	43.82	43.82	42.82	43.43
1634	NASDAQ	WW	Thu, May 15, 2008	44.55	44.55	43.49	43.78
1633	NASDAQ	WW	Wed, May 14, 2008	44.14	44.67	44.08	44.60
1632	NASDAQ	WW	Tue, May 13, 2008	43.80	44.32	43.78	44.19
1631	NASDAQ	WW	Mon, May 12, 2008	43.39	43.93	43.24	43.85
1630	NASDAQ	WW	Fri, May 9, 2008	43.68	43.89	43.23	43.58
1629	NASDAQ	WW	Thu, May 8, 2008	43.94	44.40	43.35	43.90
1628	NASDAQ	WW	Wed, May 7, 2008	44.89	44.90	43.62	43.66
1627	NASDAQ	WW	Tue, May 6, 2008	42.72	45.95	42.72	44.88
1626	NASDAQ	WW	Mon, May 5, 2008	46.91	47.33	46.21	46.77
1625	NASDAQ	WW	Fri, May 2, 2008	47.38	47.65	46.73	46.84
1624	NASDAQ	WW	Thu, May 1, 2008	45.86	47.26	45.49	47.05
1623	NASDAQ	WW	Wed, Apr 30, 2008	45.61	46.56	45.44	45.86
1622	NASDAQ	WW	Tue, Apr 29, 2008	46.10	46.24	45.13	45.39
1621	NASDAQ	WW	Mon, Apr 28, 2008	45.68	46.85	45.55	46.25
1620	NASDAQ	WW	Fri, Apr 25, 2008	45.44	45.87	44.94	45.41
1619	NASDAQ	WW	Thu, Apr 24, 2008	44.55	45.95	44.55	45.39
1618	NASDAQ	WW	Wed, Apr 23, 2008	44.81	44.96	44.42	44.58
1617	NASDAQ	WW	Tue, Apr 22, 2008	45.80	46.07	44.53	44.80
1616	NASDAQ	WW	Mon, Apr 21, 2008	45.42	46.15	45.42	45.91
1615	NASDAQ	WW	Fri, Apr 18, 2008	46.54	47.07	45.85	45.92
1614	NASDAQ	WW	Thu, Apr 17, 2008	46.29	46.39	45.76	46.03
1613	NASDAQ	WW	Wed, Apr 16, 2008	46.93	46.96	45.96	46.13
1612	NASDAQ	WW	Tue, Apr 15, 2008	48.05	48.05	46.80	46.88
1611	NASDAQ	WW	Mon, Apr 14, 2008	47.60	48.23	47.05	47.53
1610	NASDAQ	WW	Fri, Apr 11, 2008	47.08	48.00	46.78	47.21
1609	NASDAQ	WW	Thu, Apr 10, 2008	47.04	48.15	46.61	47.40
1608	NASDAQ	WW	Wed, Apr 9, 2008	47.42	47.67	46.66	46.93
1607	NASDAQ	WW	Tue, Apr 8, 2008	48.16	48.16	47.01	47.29
1606	NASDAQ	WW	Mon, Apr 7, 2008	47.34	48.65	47.24	48.32
1605	NASDAQ	WW	Fri, Apr 4, 2008	47.73	47.87	46.41	47.30
1604	NASDAQ	WW	Thu, Apr 3, 2008	47.08	47.72	46.46	47.46
1603	NASDAQ	WW	Wed, Apr 2, 2008	48.21	48.25	46.95	47.20
1602	NASDAQ	WW	Tue, Apr 1, 2008	46.40	48.35	46.25	48.09
1601	NASDAQ	WW	Mon, Mar 31, 2008	44.73	46.42	44.73	46.33
1600	NASDAQ	WW	Fri, Mar 28, 2008	45.95	46.21	44.85	44.98
1599	NASDAQ	WW	Thu, Mar 27, 2008	46.95	47.34	45.92	45.96
1598	NASDAQ	WW	Wed, Mar 26, 2008	48.25	48.25	46.55	46.81
1597	NASDAQ	WW	Tue, Mar 25, 2008	49.14	49.19	48.05	48.25
1596	NASDAQ	WW	Mon, Mar 24, 2008	48.31	49.97	48.17	49.26
1595	NASDAQ	WW	Thu, Mar 20, 2008	47.38	49.17	46.47	48.31
1594	NASDAQ	WW	Wed, Mar 19, 2008	47.75	47.98	46.93	46.93
1593	NASDAQ	WW	Tue, Mar 18, 2008	46.80	48.14	46.80	47.98
1592	NASDAQ	WW	Mon, Mar 17, 2008	46.25	47.24	45.94	46.64
1591	NASDAQ	WW	Fri, Mar 14, 2008	49.00	49.00	46.18	46.88
1590	NASDAQ	WW	Thu, Mar 13, 2008	46.96	49.02	46.52	48.50
1589	NASDAQ	WW	Wed, Mar 12, 2008	47.18	48.10	46.86	47.36
1588	NASDAQ	WW	Tue, Mar 11, 2008	46.36	47.11	46.13	47.05
1587	NASDAQ	WW	Mon, Mar 10, 2008	47.72	48.20	45.68	45.75
1586	NASDAQ	WW	Fri, Mar 7, 2008	47.11	48.38	46.76	47.91
1585	NASDAQ	WW	Thu, Mar 6, 2008	47.98	48.41	47.01	47.18
1584	NASDAQ	WW	Wed, Mar 5, 2008	47.60	48.60	47.37	48.42
1583	NASDAQ	WW	Tue, Mar 4, 2008	47.01	47.61	46.53	47.60
1582	NASDAQ	WW	Mon, Mar 3, 2008	47.05	47.33	46.58	47.19
1581	NASDAQ	WW	Fri, Feb 29, 2008	48.54	48.80	47.00	47.00
1580	NASDAQ	WW	Thu, Feb 28, 2008	48.86	49.32	48.58	48.81
1579	NASDAQ	WW	Wed, Feb 27, 2008	49.03	49.44	48.58	48.83
1578	NASDAQ	WW	Tue, Feb 26, 2008	48.12	50.19	47.74	49.40
1577	NASDAQ	WW	Mon, Feb 25, 2008	47.28	48.32	47.17	48.24
1576	NASDAQ	WW	Fri, Feb 22, 2008	47.82	48.30	47.05	47.75
1575	NASDAQ	WW	Thu, Feb 21, 2008	48.69	49.29	47.48	47.81
1574	NASDAQ	WW	Wed, Feb 20, 2008	48.06	49.28	48.06	48.80
1573	NASDAQ	WW	Tue, Feb 19, 2008	48.66	49.97	48.58	49.04
1572	NASDAQ	WW	Fri, Feb 15, 2008	48.02	49.36	46.93	48.17
1571	NASDAQ	WW	Thu, Feb 14, 2008	46.72	48.14	45.56	45.92
1570	NASDAQ	WW	Wed, Feb 13, 2008	44.35	46.45	44.16	46.45
1569	NASDAQ	WW	Tue, Feb 12, 2008	43.76	44.40	43.13	44.06
1568	NASDAQ	WW	Mon, Feb 11, 2008	43.10	43.90	42.75	43.80
1567	NASDAQ	WW	Fri, Feb 8, 2008	43.27	43.52	42.83	43.09
1566	NASDAQ	WW	Thu, Feb 7, 2008	42.70	43.86	42.48	43.49
1565	NASDAQ	WW	Wed, Feb 6, 2008	42.29	43.05	42.21	42.80
1564	NASDAQ	WW	Tue, Feb 5, 2008	43.42	43.42	42.23	42.35
1563	NASDAQ	WW	Mon, Feb 4, 2008	44.01	44.04	43.12	43.77
1562	NASDAQ	WW	Fri, Feb 1, 2008	42.62	44.28	42.39	43.93
1561	NASDAQ	WW	Thu, Jan 31, 2008	41.55	42.86	41.53	42.50
1560	NASDAQ	WW	Wed, Jan 30, 2008	42.75	42.98	41.49	42.01
1559	NASDAQ	WW	Tue, Jan 29, 2008	42.36	43.14	42.16	42.92
1558	NASDAQ	WW	Mon, Jan 28, 2008	41.90	42.41	41.52	42.35
1557	NASDAQ	WW	Fri, Jan 25, 2008	42.31	42.89	41.77	41.85
1556	NASDAQ	WW	Thu, Jan 24, 2008	42.42	42.58	41.96	42.25
1555	NASDAQ	WW	Wed, Jan 23, 2008	41.81	42.84	41.59	42.52
1554	NASDAQ	WW	Tue, Jan 22, 2008	41.91	43.08	41.64	42.50
1553	NASDAQ	WW	Fri, Jan 18, 2008	42.79	42.98	42.36	42.57
1552	NASDAQ	WW	Thu, Jan 17, 2008	42.25	42.89	42.25	42.44
1551	NASDAQ	WW	Wed, Jan 16, 2008	42.46	42.87	42.22	42.25
1550	NASDAQ	WW	Tue, Jan 15, 2008	43.20	43.41	41.77	42.39
1549	NASDAQ	WW	Mon, Jan 14, 2008	44.85	44.90	43.49	43.53
1548	NASDAQ	WW	Fri, Jan 11, 2008	44.48	45.58	44.27	44.79
1547	NASDAQ	WW	Thu, Jan 10, 2008	45.45	45.47	44.15	44.69
1546	NASDAQ	WW	Wed, Jan 9, 2008	45.29	45.57	44.84	45.57
1545	NASDAQ	WW	Tue, Jan 8, 2008	44.81	45.83	44.81	45.25
1544	NASDAQ	WW	Mon, Jan 7, 2008	44.02	45.14	44.02	44.91
1543	NASDAQ	WW	Fri, Jan 4, 2008	43.10	43.96	43.06	43.80
1542	NASDAQ	WW	Thu, Jan 3, 2008	45.09	45.09	43.19	43.50
1541	NASDAQ	WW	Wed, Jan 2, 2008	44.91	45.10	43.87	44.88
1540	NASDAQ	WW	Mon, Dec 31, 2007	44.86	45.41	44.63	45.18
1539	NASDAQ	WW	Fri, Dec 28, 2007	44.97	45.51	44.68	45.28
1538	NASDAQ	WW	Thu, Dec 27, 2007	46.11	46.12	44.75	44.97
1537	NASDAQ	WW	Wed, Dec 26, 2007	46.10	46.23	45.74	46.19
1536	NASDAQ	WW	Mon, Dec 24, 2007	46.37	46.97	46.07	46.48
1535	NASDAQ	WW	Fri, Dec 21, 2007	45.81	46.65	45.81	46.38
1534	NASDAQ	WW	Thu, Dec 20, 2007	45.87	46.07	45.45	45.71
1533	NASDAQ	WW	Wed, Dec 19, 2007	45.28	45.74	45.07	45.72
1532	NASDAQ	WW	Tue, Dec 18, 2007	44.81	45.40	44.48	45.02
1531	NASDAQ	WW	Mon, Dec 17, 2007	44.96	45.49	44.80	44.95
1530	NASDAQ	WW	Fri, Dec 14, 2007	46.25	46.25	45.51	45.51
1529	NASDAQ	WW	Thu, Dec 13, 2007	47.23	47.27	45.94	46.42
1528	NASDAQ	WW	Wed, Dec 12, 2007	48.49	49.00	46.41	47.26
1527	NASDAQ	WW	Tue, Dec 11, 2007	47.84	48.10	47.09	47.53
1526	NASDAQ	WW	Mon, Dec 10, 2007	47.55	47.81	47.42	47.68
1525	NASDAQ	WW	Fri, Dec 7, 2007	47.60	48.09	47.21	47.41
1524	NASDAQ	WW	Thu, Dec 6, 2007	47.10	47.55	47.00	47.50
1523	NASDAQ	WW	Wed, Dec 5, 2007	46.90	47.08	46.44	46.92
1522	NASDAQ	WW	Tue, Dec 4, 2007	47.67	47.67	46.18	46.60
1521	NASDAQ	WW	Mon, Dec 3, 2007	47.85	47.93	47.25	47.41
1520	NASDAQ	WW	Fri, Nov 30, 2007	48.00	48.45	47.22	47.75
1519	NASDAQ	WW	Thu, Nov 29, 2007	48.02	48.08	47.31	47.73
1518	NASDAQ	WW	Wed, Nov 28, 2007	47.80	48.28	47.80	48.08
1517	NASDAQ	WW	Tue, Nov 27, 2007	47.66	48.64	47.38	47.74
1516	NASDAQ	WW	Mon, Nov 26, 2007	47.92	48.64	47.73	47.73
1515	NASDAQ	WW	Fri, Nov 23, 2007	47.74	48.40	47.74	48.25
1514	NASDAQ	WW	Wed, Nov 21, 2007	47.42	47.77	46.96	47.48
1513	NASDAQ	WW	Tue, Nov 20, 2007	48.39	48.95	47.13	47.59
1512	NASDAQ	WW	Mon, Nov 19, 2007	49.60	49.60	48.38	48.38
1511	NASDAQ	WW	Fri, Nov 16, 2007	49.54	50.17	49.41	49.95
1510	NASDAQ	WW	Thu, Nov 15, 2007	49.94	50.16	49.60	49.98
1509	NASDAQ	WW	Wed, Nov 14, 2007	50.36	50.63	49.87	50.16
1508	NASDAQ	WW	Tue, Nov 13, 2007	50.00	50.33	49.82	50.18
1507	NASDAQ	WW	Mon, Nov 12, 2007	49.00	50.01	49.00	49.62
1506	NASDAQ	WW	Fri, Nov 9, 2007	50.35	50.35	48.74	49.08
1505	NASDAQ	WW	Thu, Nov 8, 2007	48.20	50.29	47.18	50.21
1504	NASDAQ	WW	Wed, Nov 7, 2007	52.01	52.01	48.01	48.10
1503	NASDAQ	WW	Tue, Nov 6, 2007	51.25	51.58	50.28	50.80
1502	NASDAQ	WW	Mon, Nov 5, 2007	49.95	51.57	49.80	51.29
1501	NASDAQ	WW	Fri, Nov 2, 2007	50.73	51.10	50.08	50.60
1500	NASDAQ	WW	Thu, Nov 1, 2007	50.90	50.92	49.24	50.76
1499	NASDAQ	WW	Wed, Oct 31, 2007	52.51	53.03	51.03	51.24
1498	NASDAQ	WW	Tue, Oct 30, 2007	51.70	53.00	51.70	52.77
1497	NASDAQ	WW	Mon, Oct 29, 2007	51.45	52.14	51.23	52.01
1496	NASDAQ	WW	Fri, Oct 26, 2007	51.44	51.66	50.82	51.45
1495	NASDAQ	WW	Thu, Oct 25, 2007	51.25	51.49	50.77	51.30
1494	NASDAQ	WW	Wed, Oct 24, 2007	52.25	52.25	50.15	51.46
1493	NASDAQ	WW	Tue, Oct 23, 2007	52.64	52.64	51.89	52.48
1492	NASDAQ	WW	Mon, Oct 22, 2007	52.25	53.03	51.76	52.58
1491	NASDAQ	WW	Fri, Oct 19, 2007	52.85	52.90	51.89	52.39
1490	NASDAQ	WW	Thu, Oct 18, 2007	52.97	53.13	52.48	52.91
1489	NASDAQ	WW	Wed, Oct 17, 2007	54.34	54.34	52.66	53.04
1488	NASDAQ	WW	Tue, Oct 16, 2007	54.90	55.15	54.21	54.32
1487	NASDAQ	WW	Mon, Oct 15, 2007	55.60	55.67	55.04	55.21
1486	NASDAQ	WW	Fri, Oct 12, 2007	55.30	55.79	55.25	55.75
1485	NASDAQ	WW	Thu, Oct 11, 2007	55.65	55.69	55.07	55.40
1484	NASDAQ	WW	Wed, Oct 10, 2007	55.25	55.51	55.14	55.31
1483	NASDAQ	WW	Tue, Oct 9, 2007	55.80	56.05	55.10	55.33
1482	NASDAQ	WW	Mon, Oct 8, 2007	56.00	56.45	55.50	55.87
1481	NASDAQ	WW	Fri, Oct 5, 2007	57.70	57.72	55.48	55.94
1480	NASDAQ	WW	Thu, Oct 4, 2007	56.05	57.95	55.75	57.75
1479	NASDAQ	WW	Wed, Oct 3, 2007	57.74	58.14	57.32	57.57
1478	NASDAQ	WW	Tue, Oct 2, 2007	57.30	57.83	57.16	57.44
1477	NASDAQ	WW	Mon, Oct 1, 2007	57.34	58.20	56.91	57.42
1476	NASDAQ	WW	Fri, Sep 28, 2007	54.75	58.20	54.75	57.56
1475	NASDAQ	WW	Thu, Sep 27, 2007	53.40	54.75	53.23	54.75
1474	NASDAQ	WW	Wed, Sep 26, 2007	52.50	53.16	52.13	53.16
1473	NASDAQ	WW	Tue, Sep 25, 2007	53.00	53.39	52.54	52.55
1472	NASDAQ	WW	Mon, Sep 24, 2007	54.20	54.20	52.90	53.08
1471	NASDAQ	WW	Fri, Sep 21, 2007	54.42	54.60	53.85	54.20
1470	NASDAQ	WW	Thu, Sep 20, 2007	54.55	55.70	54.24	54.35
1469	NASDAQ	WW	Wed, Sep 19, 2007	53.62	55.00	53.62	54.64
1468	NASDAQ	WW	Tue, Sep 18, 2007	52.08	53.82	52.08	53.62
1467	NASDAQ	WW	Mon, Sep 17, 2007	52.45	52.55	51.63	52.08
1466	NASDAQ	WW	Fri, Sep 14, 2007	51.99	52.57	51.44	52.52
1465	NASDAQ	WW	Thu, Sep 13, 2007	51.45	52.19	51.35	52.19
1464	NASDAQ	WW	Wed, Sep 12, 2007	51.10	51.76	50.96	51.20
1463	NASDAQ	WW	Tue, Sep 11, 2007	51.03	51.37	50.96	51.10
1462	NASDAQ	WW	Mon, Sep 10, 2007	51.24	51.33	50.86	51.05
1461	NASDAQ	WW	Fri, Sep 7, 2007	51.24	51.38	50.94	51.24
1460	NASDAQ	WW	Thu, Sep 6, 2007	52.30	52.30	51.25	51.36
1459	NASDAQ	WW	Wed, Sep 5, 2007	52.40	52.40	51.59	51.93
1458	NASDAQ	WW	Tue, Sep 4, 2007	52.12	52.72	51.87	52.50
1457	NASDAQ	WW	Fri, Aug 31, 2007	51.73	52.68	51.36	51.94
1456	NASDAQ	WW	Thu, Aug 30, 2007	51.26	51.84	51.22	51.68
1455	NASDAQ	WW	Wed, Aug 29, 2007	51.40	51.82	50.88	51.64
1454	NASDAQ	WW	Tue, Aug 28, 2007	51.93	52.18	51.60	51.60
1453	NASDAQ	WW	Mon, Aug 27, 2007	51.98	52.83	51.94	51.94
1452	NASDAQ	WW	Fri, Aug 24, 2007	52.65	53.10	52.00	52.33
1451	NASDAQ	WW	Thu, Aug 23, 2007	53.39	53.59	52.39	52.72
1450	NASDAQ	WW	Wed, Aug 22, 2007	52.73	53.56	52.65	53.16
1449	NASDAQ	WW	Tue, Aug 21, 2007	52.74	53.15	52.23	52.86
1448	NASDAQ	WW	Mon, Aug 20, 2007	53.34	53.49	52.43	52.96
1447	NASDAQ	WW	Fri, Aug 17, 2007	53.45	53.75	52.32	52.94
1446	NASDAQ	WW	Thu, Aug 16, 2007	52.92	53.54	52.24	52.95
1445	NASDAQ	WW	Wed, Aug 15, 2007	52.70	53.53	52.70	52.81
1444	NASDAQ	WW	Tue, Aug 14, 2007	54.70	54.70	52.92	53.16
1443	NASDAQ	WW	Mon, Aug 13, 2007	54.81	55.56	53.53	54.21
1442	NASDAQ	WW	Fri, Aug 10, 2007	56.30	56.57	54.62	55.00
1441	NASDAQ	WW	Thu, Aug 9, 2007	55.83	58.24	55.61	56.60
1440	NASDAQ	WW	Wed, Aug 8, 2007	54.72	57.02	54.72	56.83
1439	NASDAQ	WW	Tue, Aug 7, 2007	53.80	55.06	53.80	54.83
1438	NASDAQ	WW	Mon, Aug 6, 2007	53.20	53.88	52.66	53.86
1437	NASDAQ	WW	Fri, Aug 3, 2007	53.74	54.37	53.00	53.10
1436	NASDAQ	WW	Thu, Aug 2, 2007	51.60	54.30	50.25	53.64
1435	NASDAQ	WW	Wed, Aug 1, 2007	48.51	48.94	47.01	48.74
1434	NASDAQ	WW	Tue, Jul 31, 2007	48.31	48.70	48.08	48.52
1433	NASDAQ	WW	Mon, Jul 30, 2007	48.70	48.70	48.14	48.28
1432	NASDAQ	WW	Fri, Jul 27, 2007	49.94	49.94	48.73	48.74
1431	NASDAQ	WW	Thu, Jul 26, 2007	50.92	51.14	49.86	50.01
1430	NASDAQ	WW	Wed, Jul 25, 2007	49.44	51.12	48.82	50.93
1429	NASDAQ	WW	Tue, Jul 24, 2007	51.31	51.32	50.99	51.10
1428	NASDAQ	WW	Mon, Jul 23, 2007	51.15	51.59	50.95	51.33
1427	NASDAQ	WW	Fri, Jul 20, 2007	51.30	51.35	50.75	51.00
1426	NASDAQ	WW	Thu, Jul 19, 2007	51.30	51.50	51.06	51.25
1425	NASDAQ	WW	Wed, Jul 18, 2007	51.30	51.50	51.00	51.30
1424	NASDAQ	WW	Tue, Jul 17, 2007	52.15	52.32	51.35	51.40
1423	NASDAQ	WW	Mon, Jul 16, 2007	52.00	52.27	51.62	51.92
1422	NASDAQ	WW	Fri, Jul 13, 2007	53.01	53.01	51.93	52.11
1421	NASDAQ	WW	Thu, Jul 12, 2007	51.79	52.86	51.55	52.84
1420	NASDAQ	WW	Wed, Jul 11, 2007	51.26	51.99	51.03	51.79
1419	NASDAQ	WW	Tue, Jul 10, 2007	51.11	52.65	50.85	51.34
1418	NASDAQ	WW	Mon, Jul 9, 2007	51.15	51.64	50.52	51.31
1417	NASDAQ	WW	Fri, Jul 6, 2007	51.09	51.37	50.83	51.15
1416	NASDAQ	WW	Thu, Jul 5, 2007	51.04	51.13	50.80	51.09
1415	NASDAQ	WW	Tue, Jul 3, 2007	50.77	51.18	50.65	50.97
1414	NASDAQ	WW	Mon, Jul 2, 2007	50.87	51.13	50.55	50.76
1413	NASDAQ	WW	Fri, Jun 29, 2007	51.12	51.12	50.52	50.84
1412	NASDAQ	WW	Thu, Jun 28, 2007	50.22	51.70	50.22	51.13
1411	NASDAQ	WW	Wed, Jun 27, 2007	50.05	50.36	49.85	50.10
1410	NASDAQ	WW	Tue, Jun 26, 2007	50.04	50.33	49.91	50.32
1409	NASDAQ	WW	Mon, Jun 25, 2007	50.36	50.36	49.84	50.04
1408	NASDAQ	WW	Fri, Jun 22, 2007	50.81	51.13	50.45	50.45
1407	NASDAQ	WW	Thu, Jun 21, 2007	50.89	51.27	50.61	51.00
1406	NASDAQ	WW	Wed, Jun 20, 2007	51.31	51.65	50.85	50.89
1405	NASDAQ	WW	Tue, Jun 19, 2007	51.69	51.81	51.01	51.32
1404	NASDAQ	WW	Mon, Jun 18, 2007	52.11	52.21	51.58	51.69
1403	NASDAQ	WW	Fri, Jun 15, 2007	52.40	52.40	51.69	52.10
1402	NASDAQ	WW	Thu, Jun 14, 2007	50.23	51.46	50.23	51.10
1401	NASDAQ	WW	Wed, Jun 13, 2007	49.80	50.45	49.40	50.06
1400	NASDAQ	WW	Tue, Jun 12, 2007	50.50	50.77	49.35	49.90
1399	NASDAQ	WW	Mon, Jun 11, 2007	50.89	51.19	50.82	50.87
1398	NASDAQ	WW	Fri, Jun 8, 2007	50.80	50.97	50.03	50.85
1397	NASDAQ	WW	Thu, Jun 7, 2007	51.32	51.60	50.72	50.72
1396	NASDAQ	WW	Wed, Jun 6, 2007	51.40	51.40	51.00	51.32
1395	NASDAQ	WW	Tue, Jun 5, 2007	52.08	52.25	51.15	51.40
1394	NASDAQ	WW	Mon, Jun 4, 2007	51.45	52.36	51.45	52.33
1393	NASDAQ	WW	Fri, Jun 1, 2007	52.27	52.67	51.67	51.81
1392	NASDAQ	WW	Thu, May 31, 2007	51.51	52.51	51.51	52.22
1391	NASDAQ	WW	Wed, May 30, 2007	51.47	51.67	51.36	51.62
1390	NASDAQ	WW	Tue, May 29, 2007	51.70	52.08	51.55	51.84
1389	NASDAQ	WW	Fri, May 25, 2007	51.83	52.01	51.48	51.57
1388	NASDAQ	WW	Thu, May 24, 2007	52.78	52.82	51.66	51.81
1387	NASDAQ	WW	Wed, May 23, 2007	52.13	53.20	52.12	52.90
1386	NASDAQ	WW	Tue, May 22, 2007	51.35	52.21	51.31	52.11
1385	NASDAQ	WW	Mon, May 21, 2007	51.18	51.79	51.00	51.47
1384	NASDAQ	WW	Fri, May 18, 2007	51.21	51.54	50.88	51.24
1383	NASDAQ	WW	Thu, May 17, 2007	51.90	51.90	51.35	51.50
1382	NASDAQ	WW	Wed, May 16, 2007	52.01	52.01	51.25	51.92
1381	NASDAQ	WW	Tue, May 15, 2007	52.34	52.85	51.60	52.14
1380	NASDAQ	WW	Mon, May 14, 2007	51.74	52.29	51.42	52.22
1379	NASDAQ	WW	Fri, May 11, 2007	51.65	52.14	51.34	51.74
1378	NASDAQ	WW	Thu, May 10, 2007	51.75	51.80	51.12	51.50
1377	NASDAQ	WW	Wed, May 9, 2007	51.46	51.91	51.14	51.75
1376	NASDAQ	WW	Tue, May 8, 2007	51.82	51.83	51.20	51.39
1375	NASDAQ	WW	Mon, May 7, 2007	49.97	50.75	49.73	50.64
1374	NASDAQ	WW	Fri, May 4, 2007	51.19	51.19	49.00	50.01
1373	NASDAQ	WW	Thu, May 3, 2007	50.15	51.46	48.88	50.22
1372	NASDAQ	WW	Wed, May 2, 2007	48.02	49.86	48.02	49.26
1371	NASDAQ	WW	Tue, May 1, 2007	48.03	48.19	47.56	48.06
1370	NASDAQ	WW	Mon, Apr 30, 2007	48.61	48.61	47.99	47.99
1369	NASDAQ	WW	Fri, Apr 27, 2007	48.70	48.75	48.39	48.53
1368	NASDAQ	WW	Thu, Apr 26, 2007	48.27	48.75	48.15	48.70
1367	NASDAQ	WW	Wed, Apr 25, 2007	48.16	48.28	47.71	48.02
1366	NASDAQ	WW	Tue, Apr 24, 2007	48.00	48.48	47.82	48.24
1365	NASDAQ	WW	Mon, Apr 23, 2007	47.67	48.11	47.46	47.95
1364	NASDAQ	WW	Fri, Apr 20, 2007	48.09	48.10	47.42	47.70
1363	NASDAQ	WW	Thu, Apr 19, 2007	47.14	48.16	46.93	48.09
1362	NASDAQ	WW	Wed, Apr 18, 2007	47.70	47.70	47.08	47.12
1361	NASDAQ	WW	Tue, Apr 17, 2007	47.63	47.99	47.39	47.79
1360	NASDAQ	WW	Mon, Apr 16, 2007	47.25	47.83	47.25	47.68
1359	NASDAQ	WW	Fri, Apr 13, 2007	47.49	47.61	46.99	47.32
1358	NASDAQ	WW	Thu, Apr 12, 2007	47.05	47.72	47.00	47.51
1357	NASDAQ	WW	Wed, Apr 11, 2007	47.06	47.18	46.85	47.04
1356	NASDAQ	WW	Tue, Apr 10, 2007	47.00	47.18	46.93	47.09
1355	NASDAQ	WW	Mon, Apr 9, 2007	46.72	47.14	46.72	47.08
1354	NASDAQ	WW	Thu, Apr 5, 2007	47.12	47.16	46.74	46.78
1353	NASDAQ	WW	Wed, Apr 4, 2007	47.60	47.70	46.94	47.02
1352	NASDAQ	WW	Tue, Apr 3, 2007	47.11	47.31	46.95	47.06
1351	NASDAQ	WW	Mon, Apr 2, 2007	46.05	47.41	45.80	47.02
1350	NASDAQ	WW	Fri, Mar 30, 2007	45.53	46.13	45.53	46.09
1349	NASDAQ	WW	Thu, Mar 29, 2007	46.19	46.19	45.17	45.54
1348	NASDAQ	WW	Wed, Mar 28, 2007	45.84	46.24	45.64	46.11
1347	NASDAQ	WW	Tue, Mar 27, 2007	46.74	46.74	45.69	46.01
1346	NASDAQ	WW	Mon, Mar 26, 2007	47.36	47.36	46.56	46.99
1345	NASDAQ	WW	Fri, Mar 23, 2007	47.85	48.19	47.40	47.46
1344	NASDAQ	WW	Thu, Mar 22, 2007	47.02	48.34	47.02	47.94
1343	NASDAQ	WW	Wed, Mar 21, 2007	47.46	47.97	47.38	47.91
1342	NASDAQ	WW	Tue, Mar 20, 2007	47.21	47.55	47.17	47.47
1341	NASDAQ	WW	Mon, Mar 19, 2007	47.25	47.60	46.81	47.24
1340	NASDAQ	WW	Fri, Mar 16, 2007	47.64	47.64	47.09	47.26
1339	NASDAQ	WW	Thu, Mar 15, 2007	47.19	47.66	47.12	47.49
1338	NASDAQ	WW	Wed, Mar 14, 2007	47.37	47.50	47.03	47.24
1337	NASDAQ	WW	Tue, Mar 13, 2007	48.09	48.09	47.30	47.41
1336	NASDAQ	WW	Mon, Mar 12, 2007	47.69	48.33	47.28	48.04
1335	NASDAQ	WW	Fri, Mar 9, 2007	47.61	47.78	47.37	47.70
1334	NASDAQ	WW	Thu, Mar 8, 2007	47.26	47.93	47.20	47.54
1333	NASDAQ	WW	Wed, Mar 7, 2007	46.98	47.23	46.79	47.21
1332	NASDAQ	WW	Tue, Mar 6, 2007	47.50	47.55	46.65	46.98
1331	NASDAQ	WW	Mon, Mar 5, 2007	47.00	47.19	46.81	47.00
1330	NASDAQ	WW	Fri, Mar 2, 2007	47.57	47.74	46.94	46.99
1329	NASDAQ	WW	Thu, Mar 1, 2007	47.00	47.65	46.62	47.59
1328	NASDAQ	WW	Wed, Feb 28, 2007	47.20	47.31	46.71	47.25
1327	NASDAQ	WW	Tue, Feb 27, 2007	47.85	48.10	46.81	47.01
1326	NASDAQ	WW	Mon, Feb 26, 2007	48.11	48.45	47.80	48.10
1325	NASDAQ	WW	Fri, Feb 23, 2007	48.30	48.30	47.76	48.07
1324	NASDAQ	WW	Thu, Feb 22, 2007	48.02	48.53	47.87	48.30
1323	NASDAQ	WW	Wed, Feb 21, 2007	48.03	48.30	47.78	48.04
1322	NASDAQ	WW	Tue, Feb 20, 2007	48.08	48.44	47.82	48.03
1321	NASDAQ	WW	Fri, Feb 16, 2007	48.24	48.47	47.71	48.28
1320	NASDAQ	WW	Thu, Feb 15, 2007	50.00	50.06	48.21	48.24
1319	NASDAQ	WW	Wed, Feb 14, 2007	51.20	51.38	49.03	49.61
1318	NASDAQ	WW	Tue, Feb 13, 2007	54.00	54.25	53.54	53.68
1317	NASDAQ	WW	Mon, Feb 12, 2007	54.88	55.14	53.95	53.95
1316	NASDAQ	WW	Fri, Feb 9, 2007	54.85	55.07	54.77	54.89
1315	NASDAQ	WW	Thu, Feb 8, 2007	55.13	55.18	54.67	54.76
1314	NASDAQ	WW	Wed, Feb 7, 2007	55.51	55.51	54.95	55.13
1313	NASDAQ	WW	Tue, Feb 6, 2007	55.50	55.75	55.18	55.51
1312	NASDAQ	WW	Mon, Feb 5, 2007	54.96	55.58	54.78	55.15
1311	NASDAQ	WW	Fri, Feb 2, 2007	55.14	55.15	54.92	55.05
1310	NASDAQ	WW	Thu, Feb 1, 2007	54.60	55.58	54.60	55.16
1309	NASDAQ	WW	Wed, Jan 31, 2007	53.57	54.40	53.57	54.03
1308	NASDAQ	WW	Tue, Jan 30, 2007	53.93	53.94	53.31	53.58
1307	NASDAQ	WW	Mon, Jan 29, 2007	53.33	53.98	52.91	53.73
1306	NASDAQ	WW	Fri, Jan 26, 2007	53.35	53.65	52.87	52.99
1305	NASDAQ	WW	Thu, Jan 25, 2007	53.67	53.67	53.23	53.44
1304	NASDAQ	WW	Wed, Jan 24, 2007	53.94	54.00	53.55	53.74
1303	NASDAQ	WW	Tue, Jan 23, 2007	54.00	54.32	53.70	53.91
1302	NASDAQ	WW	Mon, Jan 22, 2007	54.59	54.84	53.87	54.00
1301	NASDAQ	WW	Fri, Jan 19, 2007	54.00	54.94	53.80	54.84
1300	NASDAQ	WW	Thu, Jan 18, 2007	53.60	53.81	53.55	53.69
1299	NASDAQ	WW	Wed, Jan 17, 2007	53.42	53.67	53.42	53.59
1298	NASDAQ	WW	Tue, Jan 16, 2007	53.18	53.50	53.18	53.44
1297	NASDAQ	WW	Fri, Jan 12, 2007	52.53	53.23	52.45	53.18
1296	NASDAQ	WW	Thu, Jan 11, 2007	52.60	52.85	52.50	52.60
1295	NASDAQ	WW	Wed, Jan 10, 2007	52.38	52.73	52.23	52.54
1294	NASDAQ	WW	Tue, Jan 9, 2007	52.49	52.65	52.08	52.42
1293	NASDAQ	WW	Mon, Jan 8, 2007	52.75	52.80	52.42	52.49
1292	NASDAQ	WW	Fri, Jan 5, 2007	53.25	53.25	52.64	52.75
1291	NASDAQ	WW	Thu, Jan 4, 2007	53.00	53.25	52.74	53.25
1290	NASDAQ	WW	Wed, Jan 3, 2007	52.38	53.25	52.19	52.97
1289	NASDAQ	WW	Fri, Dec 29, 2006	52.65	52.87	52.34	52.53
1288	NASDAQ	WW	Thu, Dec 28, 2006	52.65	52.71	52.25	52.35
1287	NASDAQ	WW	Wed, Dec 27, 2006	51.82	52.77	51.73	52.62
1286	NASDAQ	WW	Tue, Dec 26, 2006	51.55	51.65	51.35	51.65
1285	NASDAQ	WW	Fri, Dec 22, 2006	51.25	51.45	51.15	51.45
1284	NASDAQ	WW	Thu, Dec 21, 2006	51.16	51.66	51.02	51.25
1283	NASDAQ	WW	Wed, Dec 20, 2006	51.00	51.55	50.99	51.30
1282	NASDAQ	WW	Tue, Dec 19, 2006	51.45	51.65	50.73	50.96
1281	NASDAQ	WW	Mon, Dec 18, 2006	49.90	52.05	49.12	51.45
1280	NASDAQ	WW	Fri, Dec 15, 2006	47.72	47.73	46.14	47.13
1279	NASDAQ	WW	Thu, Dec 14, 2006	47.92	48.36	47.87	47.99
1278	NASDAQ	WW	Wed, Dec 13, 2006	48.05	48.11	47.57	47.92
1277	NASDAQ	WW	Tue, Dec 12, 2006	47.75	47.91	47.50	47.89
1276	NASDAQ	WW	Mon, Dec 11, 2006	47.92	48.20	47.63	47.85
1275	NASDAQ	WW	Fri, Dec 8, 2006	48.20	48.53	47.92	48.02
1274	NASDAQ	WW	Thu, Dec 7, 2006	48.77	48.83	48.24	48.33
1273	NASDAQ	WW	Wed, Dec 6, 2006	49.13	49.19	48.31	48.87
1272	NASDAQ	WW	Tue, Dec 5, 2006	49.04	49.28	48.74	49.16
1271	NASDAQ	WW	Mon, Dec 4, 2006	48.63	49.29	48.60	49.08
1270	NASDAQ	WW	Fri, Dec 1, 2006	48.74	49.08	48.25	48.73
1269	NASDAQ	WW	Thu, Nov 30, 2006	49.05	49.17	48.20	48.94
1268	NASDAQ	WW	Wed, Nov 29, 2006	48.43	49.46	48.43	49.05
1267	NASDAQ	WW	Tue, Nov 28, 2006	49.23	49.35	47.84	48.45
1266	NASDAQ	WW	Mon, Nov 27, 2006	49.41	49.74	49.14	49.35
1265	NASDAQ	WW	Fri, Nov 24, 2006	49.71	49.86	49.42	49.66
1264	NASDAQ	WW	Wed, Nov 22, 2006	49.45	49.99	49.27	49.69
1263	NASDAQ	WW	Tue, Nov 21, 2006	49.05	49.62	49.00	49.37
1262	NASDAQ	WW	Mon, Nov 20, 2006	49.21	49.44	48.76	49.05
1261	NASDAQ	WW	Fri, Nov 17, 2006	48.70	49.06	48.44	49.06
1260	NASDAQ	WW	Thu, Nov 16, 2006	48.59	48.84	48.38	48.78
1259	NASDAQ	WW	Wed, Nov 15, 2006	48.06	48.59	47.98	48.56
1258	NASDAQ	WW	Tue, Nov 14, 2006	48.10	48.25	47.93	48.16
1257	NASDAQ	WW	Mon, Nov 13, 2006	47.85	48.48	47.85	48.07
1256	NASDAQ	WW	Fri, Nov 10, 2006	48.10	48.25	47.84	48.05
1255	NASDAQ	WW	Thu, Nov 9, 2006	48.00	48.43	47.54	48.01
1254	NASDAQ	WW	Wed, Nov 8, 2006	47.00	47.93	46.84	47.85
1253	NASDAQ	WW	Tue, Nov 7, 2006	47.21	47.72	46.91	47.11
1252	NASDAQ	WW	Mon, Nov 6, 2006	47.48	47.85	46.93	47.21
1251	NASDAQ	WW	Fri, Nov 3, 2006	46.60	47.48	46.10	47.48
1250	NASDAQ	WW	Thu, Nov 2, 2006	42.65	43.81	42.11	43.60
1249	NASDAQ	WW	Wed, Nov 1, 2006	43.60	43.85	42.37	42.83
1248	NASDAQ	WW	Tue, Oct 31, 2006	43.95	44.16	43.40	43.60
1247	NASDAQ	WW	Mon, Oct 30, 2006	44.20	44.31	43.51	43.75
1246	NASDAQ	WW	Fri, Oct 27, 2006	45.15	45.15	44.32	44.33
1245	NASDAQ	WW	Thu, Oct 26, 2006	44.42	45.14	44.32	45.05
1244	NASDAQ	WW	Wed, Oct 25, 2006	44.49	44.87	44.28	44.39
1243	NASDAQ	WW	Tue, Oct 24, 2006	44.70	44.97	44.36	44.49
1242	NASDAQ	WW	Mon, Oct 23, 2006	44.80	45.47	44.17	44.75
1241	NASDAQ	WW	Fri, Oct 20, 2006	46.60	46.83	46.39	46.77
1240	NASDAQ	WW	Thu, Oct 19, 2006	46.61	46.75	46.28	46.53
1239	NASDAQ	WW	Wed, Oct 18, 2006	46.34	46.73	46.32	46.55
1238	NASDAQ	WW	Tue, Oct 17, 2006	46.49	46.50	45.70	46.24
1237	NASDAQ	WW	Mon, Oct 16, 2006	45.30	46.39	45.30	46.37
1236	NASDAQ	WW	Fri, Oct 13, 2006	44.80	45.31	44.80	45.30
1235	NASDAQ	WW	Thu, Oct 12, 2006	44.92	45.22	44.66	44.93
1234	NASDAQ	WW	Wed, Oct 11, 2006	45.58	45.61	44.66	44.98
1233	NASDAQ	WW	Tue, Oct 10, 2006	45.07	45.58	45.02	45.58
1232	NASDAQ	WW	Mon, Oct 9, 2006	44.64	45.09	44.36	45.07
1231	NASDAQ	WW	Fri, Oct 6, 2006	45.59	45.66	44.66	44.80
1230	NASDAQ	WW	Thu, Oct 5, 2006	46.05	46.05	45.31	45.59
1229	NASDAQ	WW	Wed, Oct 4, 2006	45.11	45.56	44.94	45.55
1228	NASDAQ	WW	Tue, Oct 3, 2006	45.10	45.51	44.71	44.99
1227	NASDAQ	WW	Mon, Oct 2, 2006	44.34	45.21	44.34	45.11
1226	NASDAQ	WW	Fri, Sep 29, 2006	44.30	44.37	43.88	44.34
1225	NASDAQ	WW	Thu, Sep 28, 2006	44.85	44.94	44.19	44.23
1224	NASDAQ	WW	Wed, Sep 27, 2006	44.62	44.99	44.50	44.71
1223	NASDAQ	WW	Tue, Sep 26, 2006	44.19	44.84	44.14	44.70
1222	NASDAQ	WW	Mon, Sep 25, 2006	44.50	44.60	44.12	44.39
1221	NASDAQ	WW	Fri, Sep 22, 2006	44.60	44.65	44.24	44.42
1220	NASDAQ	WW	Thu, Sep 21, 2006	45.19	45.26	44.59	44.59
1219	NASDAQ	WW	Wed, Sep 20, 2006	44.84	45.35	44.84	45.10
1218	NASDAQ	WW	Tue, Sep 19, 2006	44.26	44.87	44.26	44.75
1217	NASDAQ	WW	Mon, Sep 18, 2006	43.40	44.35	43.40	44.26
1216	NASDAQ	WW	Fri, Sep 15, 2006	43.00	43.46	42.85	43.46
1215	NASDAQ	WW	Thu, Sep 14, 2006	43.24	43.28	42.58	42.90
1214	NASDAQ	WW	Wed, Sep 13, 2006	43.23	43.39	43.00	43.19
1213	NASDAQ	WW	Tue, Sep 12, 2006	42.23	43.08	42.19	42.95
1212	NASDAQ	WW	Mon, Sep 11, 2006	42.44	42.44	41.89	42.18
1211	NASDAQ	WW	Fri, Sep 8, 2006	42.56	42.59	42.10	42.44
1210	NASDAQ	WW	Thu, Sep 7, 2006	43.00	43.10	42.49	42.62
1209	NASDAQ	WW	Wed, Sep 6, 2006	42.80	43.26	42.70	42.98
1208	NASDAQ	WW	Tue, Sep 5, 2006	43.10	43.26	42.76	42.96
1207	NASDAQ	WW	Fri, Sep 1, 2006	42.50	43.10	42.50	43.06
1206	NASDAQ	WW	Thu, Aug 31, 2006	42.63	42.75	42.33	42.46
1205	NASDAQ	WW	Wed, Aug 30, 2006	42.28	42.59	41.97	42.55
1204	NASDAQ	WW	Tue, Aug 29, 2006	42.36	42.40	41.88	42.28
1203	NASDAQ	WW	Mon, Aug 28, 2006	42.41	42.50	42.23	42.35
1202	NASDAQ	WW	Fri, Aug 25, 2006	42.07	42.47	42.03	42.36
1201	NASDAQ	WW	Thu, Aug 24, 2006	42.95	42.95	41.62	42.02
1200	NASDAQ	WW	Wed, Aug 23, 2006	43.25	43.35	42.83	42.95
1199	NASDAQ	WW	Tue, Aug 22, 2006	42.92	43.20	42.75	43.18
1198	NASDAQ	WW	Mon, Aug 21, 2006	42.93	43.03	42.17	42.92
1197	NASDAQ	WW	Fri, Aug 18, 2006	42.87	43.04	42.41	42.93
1196	NASDAQ	WW	Thu, Aug 17, 2006	41.85	43.11	41.67	42.87
1195	NASDAQ	WW	Wed, Aug 16, 2006	41.61	42.13	41.43	42.11
1194	NASDAQ	WW	Tue, Aug 15, 2006	41.54	42.08	41.28	41.60
1193	NASDAQ	WW	Mon, Aug 14, 2006	40.50	41.95	40.00	41.55
1192	NASDAQ	WW	Fri, Aug 11, 2006	38.54	38.75	38.10	38.24
1191	NASDAQ	WW	Thu, Aug 10, 2006	38.62	39.02	38.52	38.54
1190	NASDAQ	WW	Wed, Aug 9, 2006	38.75	39.33	38.60	38.62
1189	NASDAQ	WW	Tue, Aug 8, 2006	39.08	39.22	38.48	38.57
1188	NASDAQ	WW	Mon, Aug 7, 2006	39.15	39.38	38.73	38.89
1187	NASDAQ	WW	Fri, Aug 4, 2006	39.00	39.40	38.94	39.30
1186	NASDAQ	WW	Thu, Aug 3, 2006	38.96	39.90	38.82	38.88
1185	NASDAQ	WW	Wed, Aug 2, 2006	37.83	39.90	37.49	38.99
1184	NASDAQ	WW	Tue, Aug 1, 2006	39.84	40.16	39.15	39.19
1183	NASDAQ	WW	Mon, Jul 31, 2006	40.05	40.20	39.88	40.01
1182	NASDAQ	WW	Fri, Jul 28, 2006	39.72	40.15	39.70	40.00
1181	NASDAQ	WW	Thu, Jul 27, 2006	40.09	40.22	39.54	39.65
1180	NASDAQ	WW	Wed, Jul 26, 2006	40.25	40.30	39.65	40.00
1179	NASDAQ	WW	Tue, Jul 25, 2006	40.19	40.34	39.91	40.24
1178	NASDAQ	WW	Mon, Jul 24, 2006	40.01	40.35	39.92	40.25
1177	NASDAQ	WW	Fri, Jul 21, 2006	40.78	40.78	39.62	40.05
1176	NASDAQ	WW	Thu, Jul 20, 2006	40.66	41.09	40.65	40.78
1175	NASDAQ	WW	Wed, Jul 19, 2006	40.30	40.80	40.22	40.66
1174	NASDAQ	WW	Tue, Jul 18, 2006	40.11	40.44	40.00	40.25
1173	NASDAQ	WW	Mon, Jul 17, 2006	40.40	40.68	39.96	40.09
1172	NASDAQ	WW	Fri, Jul 14, 2006	40.49	40.69	40.22	40.50
1171	NASDAQ	WW	Thu, Jul 13, 2006	41.03	41.10	40.41	40.50
1170	NASDAQ	WW	Wed, Jul 12, 2006	41.08	41.37	40.76	41.03
1169	NASDAQ	WW	Tue, Jul 11, 2006	41.31	41.63	41.06	41.51
1168	NASDAQ	WW	Mon, Jul 10, 2006	41.40	41.48	41.07	41.26
1167	NASDAQ	WW	Fri, Jul 7, 2006	41.05	41.36	41.00	41.29
1166	NASDAQ	WW	Thu, Jul 6, 2006	41.10	41.39	40.91	41.05
1165	NASDAQ	WW	Wed, Jul 5, 2006	41.14	41.42	40.77	40.97
1164	NASDAQ	WW	Mon, Jul 3, 2006	40.89	41.35	40.70	41.23
1163	NASDAQ	WW	Fri, Jun 30, 2006	41.29	41.49	40.89	40.89
1162	NASDAQ	WW	Thu, Jun 29, 2006	41.06	41.60	40.91	41.31
1161	NASDAQ	WW	Wed, Jun 28, 2006	40.74	41.09	40.50	40.66
1160	NASDAQ	WW	Tue, Jun 27, 2006	40.99	41.30	40.56	40.82
1159	NASDAQ	WW	Mon, Jun 26, 2006	41.09	41.23	40.77	41.06
1158	NASDAQ	WW	Fri, Jun 23, 2006	41.53	41.54	41.02	41.20
1157	NASDAQ	WW	Thu, Jun 22, 2006	41.37	41.67	41.27	41.49
1156	NASDAQ	WW	Wed, Jun 21, 2006	41.15	41.46	40.92	41.37
1155	NASDAQ	WW	Tue, Jun 20, 2006	41.61	41.61	41.05	41.20
1154	NASDAQ	WW	Mon, Jun 19, 2006	41.95	41.95	41.39	41.65
1153	NASDAQ	WW	Fri, Jun 16, 2006	42.60	42.60	41.77	42.00
1152	NASDAQ	WW	Thu, Jun 15, 2006	41.48	42.44	41.48	42.27
1151	NASDAQ	WW	Wed, Jun 14, 2006	41.33	41.60	40.93	41.42
1150	NASDAQ	WW	Tue, Jun 13, 2006	41.05	41.68	41.00	41.20
1149	NASDAQ	WW	Mon, Jun 12, 2006	41.63	41.94	41.35	41.75
1148	NASDAQ	WW	Fri, Jun 9, 2006	41.45	42.25	41.39	41.64
1147	NASDAQ	WW	Thu, Jun 8, 2006	41.74	41.75	40.83	41.46
1146	NASDAQ	WW	Wed, Jun 7, 2006	41.76	42.84	41.42	41.84
1145	NASDAQ	WW	Tue, Jun 6, 2006	42.29	42.35	41.45	41.80
1144	NASDAQ	WW	Mon, Jun 5, 2006	42.35	42.87	41.95	42.07
1143	NASDAQ	WW	Fri, Jun 2, 2006	42.49	42.53	41.94	42.35
1142	NASDAQ	WW	Thu, Jun 1, 2006	41.85	42.40	41.45	42.32
1141	NASDAQ	WW	Wed, May 31, 2006	42.10	42.55	41.61	41.88
1140	NASDAQ	WW	Tue, May 30, 2006	42.45	42.65	41.72	41.85
1139	NASDAQ	WW	Fri, May 26, 2006	41.75	42.80	41.61	42.45
1138	NASDAQ	WW	Thu, May 25, 2006	40.85	41.08	40.46	41.02
1137	NASDAQ	WW	Wed, May 24, 2006	40.68	41.23	40.01	40.75
1136	NASDAQ	WW	Tue, May 23, 2006	41.28	41.62	40.65	40.65
1135	NASDAQ	WW	Mon, May 22, 2006	41.60	41.60	40.42	40.93
1134	NASDAQ	WW	Fri, May 19, 2006	42.35	42.70	41.51	41.69
1133	NASDAQ	WW	Thu, May 18, 2006	42.44	42.83	42.31	42.40
1132	NASDAQ	WW	Wed, May 17, 2006	42.99	43.40	42.38	42.43
1131	NASDAQ	WW	Tue, May 16, 2006	43.00	43.47	42.83	42.96
1130	NASDAQ	WW	Mon, May 15, 2006	42.95	43.34	42.79	43.08
1129	NASDAQ	WW	Fri, May 12, 2006	43.50	43.67	43.00	43.20
1128	NASDAQ	WW	Thu, May 11, 2006	43.45	43.87	42.15	43.51
1127	NASDAQ	WW	Wed, May 10, 2006	45.00	45.48	42.97	43.39
1126	NASDAQ	WW	Tue, May 9, 2006	47.85	47.95	46.70	46.82
1125	NASDAQ	WW	Mon, May 8, 2006	47.91	48.49	47.69	47.70
1124	NASDAQ	WW	Fri, May 5, 2006	48.00	48.82	47.87	47.90
1123	NASDAQ	WW	Thu, May 4, 2006	47.98	48.74	47.79	47.97
1122	NASDAQ	WW	Wed, May 3, 2006	48.80	48.95	47.32	47.99
1121	NASDAQ	WW	Tue, May 2, 2006	49.15	49.70	48.80	48.89
1120	NASDAQ	WW	Mon, May 1, 2006	49.22	50.01	48.93	49.13
1119	NASDAQ	WW	Fri, Apr 28, 2006	49.94	50.15	49.28	49.35
1118	NASDAQ	WW	Thu, Apr 27, 2006	48.99	50.70	48.88	50.16
1117	NASDAQ	WW	Wed, Apr 26, 2006	49.71	49.91	48.53	48.99
1116	NASDAQ	WW	Tue, Apr 25, 2006	51.20	51.35	49.52	49.72
1115	NASDAQ	WW	Mon, Apr 24, 2006	50.64	50.84	50.01	50.42
1114	NASDAQ	WW	Fri, Apr 21, 2006	50.94	51.25	49.97	50.74
1113	NASDAQ	WW	Thu, Apr 20, 2006	51.27	51.30	50.70	50.93
1112	NASDAQ	WW	Wed, Apr 19, 2006	51.06	51.35	51.03	51.18
1111	NASDAQ	WW	Tue, Apr 18, 2006	50.76	51.25	50.52	51.08
1110	NASDAQ	WW	Mon, Apr 17, 2006	50.87	51.35	50.67	50.76
1109	NASDAQ	WW	Thu, Apr 13, 2006	50.90	51.67	50.55	50.89
1108	NASDAQ	WW	Wed, Apr 12, 2006	50.95	50.95	50.50	50.86
1107	NASDAQ	WW	Tue, Apr 11, 2006	51.13	51.30	50.97	51.07
1106	NASDAQ	WW	Mon, Apr 10, 2006	51.40	51.40	50.99	51.14
1105	NASDAQ	WW	Fri, Apr 7, 2006	51.15	51.61	51.05	51.40
1104	NASDAQ	WW	Thu, Apr 6, 2006	51.35	51.50	50.80	51.30
1103	NASDAQ	WW	Wed, Apr 5, 2006	51.27	51.54	50.95	51.43
1102	NASDAQ	WW	Tue, Apr 4, 2006	51.50	51.54	50.91	51.31
1101	NASDAQ	WW	Mon, Apr 3, 2006	51.30	51.39	50.50	51.29
1100	NASDAQ	WW	Fri, Mar 31, 2006	51.45	51.54	50.92	51.40
1099	NASDAQ	WW	Thu, Mar 30, 2006	51.05	51.49	50.96	51.30
1098	NASDAQ	WW	Wed, Mar 29, 2006	50.56	51.22	50.56	50.99
1097	NASDAQ	WW	Tue, Mar 28, 2006	50.35	50.74	50.16	50.43
1096	NASDAQ	WW	Mon, Mar 27, 2006	50.32	50.40	50.18	50.37
1095	NASDAQ	WW	Fri, Mar 24, 2006	50.35	50.55	49.85	50.32
1094	NASDAQ	WW	Thu, Mar 23, 2006	50.37	50.64	50.17	50.30
1093	NASDAQ	WW	Wed, Mar 22, 2006	49.90	50.12	49.39	50.11
1092	NASDAQ	WW	Tue, Mar 21, 2006	50.19	50.55	49.91	50.03
1091	NASDAQ	WW	Mon, Mar 20, 2006	50.04	50.48	49.82	50.01
1090	NASDAQ	WW	Fri, Mar 17, 2006	50.50	50.50	49.93	50.10
1089	NASDAQ	WW	Thu, Mar 16, 2006	50.92	50.93	50.40	50.50
1088	NASDAQ	WW	Wed, Mar 15, 2006	50.37	50.89	50.35	50.70
1087	NASDAQ	WW	Tue, Mar 14, 2006	50.00	50.50	49.62	50.30
1086	NASDAQ	WW	Mon, Mar 13, 2006	50.50	50.55	49.86	50.01
1085	NASDAQ	WW	Fri, Mar 10, 2006	50.50	50.66	50.31	50.54
1084	NASDAQ	WW	Thu, Mar 9, 2006	50.55	50.75	50.24	50.32
1083	NASDAQ	WW	Wed, Mar 8, 2006	51.00	51.20	50.25	50.50
1082	NASDAQ	WW	Tue, Mar 7, 2006	52.55	53.00	51.19	51.53
1081	NASDAQ	WW	Mon, Mar 6, 2006	52.30	53.18	52.17	52.54
1080	NASDAQ	WW	Fri, Mar 3, 2006	52.62	52.62	52.04	52.20
1079	NASDAQ	WW	Thu, Mar 2, 2006	52.84	53.01	52.35	52.62
1078	NASDAQ	WW	Wed, Mar 1, 2006	52.47	53.20	52.20	52.83
1077	NASDAQ	WW	Tue, Feb 28, 2006	52.95	53.30	52.13	52.47
1076	NASDAQ	WW	Mon, Feb 27, 2006	53.10	53.82	52.84	53.51
1075	NASDAQ	WW	Fri, Feb 24, 2006	53.87	54.11	52.92	53.10
1074	NASDAQ	WW	Thu, Feb 23, 2006	52.70	53.87	52.70	53.87
1073	NASDAQ	WW	Wed, Feb 22, 2006	52.40	53.00	52.29	52.85
1072	NASDAQ	WW	Tue, Feb 21, 2006	52.80	52.96	51.95	52.65
1071	NASDAQ	WW	Fri, Feb 17, 2006	50.27	53.23	50.27	52.79
1070	NASDAQ	WW	Thu, Feb 16, 2006	49.05	49.69	48.83	49.66
1069	NASDAQ	WW	Wed, Feb 15, 2006	49.90	49.91	48.53	48.98
1068	NASDAQ	WW	Tue, Feb 14, 2006	47.29	48.16	47.29	47.94
1067	NASDAQ	WW	Mon, Feb 13, 2006	47.13	47.36	46.93	47.22
1066	NASDAQ	WW	Fri, Feb 10, 2006	47.26	47.35	46.70	47.29
1065	NASDAQ	WW	Thu, Feb 9, 2006	47.07	47.50	46.99	47.29
1064	NASDAQ	WW	Wed, Feb 8, 2006	46.80	47.22	46.80	47.07
1063	NASDAQ	WW	Tue, Feb 7, 2006	46.91	47.20	46.84	46.90
1062	NASDAQ	WW	Mon, Feb 6, 2006	47.03	47.18	46.90	46.93
1061	NASDAQ	WW	Fri, Feb 3, 2006	46.72	47.36	46.72	47.03
1060	NASDAQ	WW	Thu, Feb 2, 2006	46.75	46.83	46.36	46.72
1059	NASDAQ	WW	Wed, Feb 1, 2006	47.04	47.54	46.70	46.78
1058	NASDAQ	WW	Tue, Jan 31, 2006	46.00	47.40	46.00	47.04
1057	NASDAQ	WW	Mon, Jan 30, 2006	45.68	45.98	45.62	45.65
1056	NASDAQ	WW	Fri, Jan 27, 2006	45.75	46.25	45.51	45.90
1055	NASDAQ	WW	Thu, Jan 26, 2006	45.89	46.43	45.82	45.94
1054	NASDAQ	WW	Wed, Jan 25, 2006	45.81	46.12	45.79	45.86
1053	NASDAQ	WW	Tue, Jan 24, 2006	45.77	46.06	45.66	45.81
1052	NASDAQ	WW	Mon, Jan 23, 2006	46.03	46.20	45.70	45.82
1051	NASDAQ	WW	Fri, Jan 20, 2006	46.40	46.65	46.00	46.03
1050	NASDAQ	WW	Thu, Jan 19, 2006	46.80	46.80	46.35	46.40
1049	NASDAQ	WW	Wed, Jan 18, 2006	46.89	47.15	46.59	46.94
1048	NASDAQ	WW	Tue, Jan 17, 2006	47.40	47.40	46.69	46.90
1047	NASDAQ	WW	Fri, Jan 13, 2006	48.00	48.10	47.37	47.40
1046	NASDAQ	WW	Thu, Jan 12, 2006	48.20	48.35	47.87	47.90
1045	NASDAQ	WW	Wed, Jan 11, 2006	48.10	48.38	48.02	48.15
1044	NASDAQ	WW	Tue, Jan 10, 2006	48.58	48.74	48.05	48.14
1043	NASDAQ	WW	Mon, Jan 9, 2006	48.00	49.38	48.00	48.57
1042	NASDAQ	WW	Fri, Jan 6, 2006	48.60	48.80	47.58	47.92
1041	NASDAQ	WW	Thu, Jan 5, 2006	48.95	49.01	48.41	48.50
1040	NASDAQ	WW	Wed, Jan 4, 2006	49.22	49.50	48.62	48.80
1039	NASDAQ	WW	Tue, Jan 3, 2006	49.68	49.92	48.84	49.15
1038	NASDAQ	WW	Fri, Dec 30, 2005	49.93	49.98	49.20	49.43
1037	NASDAQ	WW	Thu, Dec 29, 2005	49.94	50.29	49.79	49.92
1036	NASDAQ	WW	Wed, Dec 28, 2005	49.89	49.99	49.67	49.94
1035	NASDAQ	WW	Tue, Dec 27, 2005	50.02	50.24	49.79	49.89
1034	NASDAQ	WW	Fri, Dec 23, 2005	50.21	50.22	49.95	50.14
1033	NASDAQ	WW	Thu, Dec 22, 2005	50.46	50.46	50.20	50.20
1032	NASDAQ	WW	Wed, Dec 21, 2005	50.81	51.14	50.40	50.51
1031	NASDAQ	WW	Tue, Dec 20, 2005	50.32	51.08	50.22	50.81
1030	NASDAQ	WW	Mon, Dec 19, 2005	50.40	50.60	50.10	50.36
1029	NASDAQ	WW	Fri, Dec 16, 2005	50.40	50.64	50.20	50.50
1028	NASDAQ	WW	Thu, Dec 15, 2005	50.18	50.50	50.08	50.38
1027	NASDAQ	WW	Wed, Dec 14, 2005	49.62	50.43	49.43	50.29
1026	NASDAQ	WW	Tue, Dec 13, 2005	48.97	49.68	48.84	49.65
1025	NASDAQ	WW	Mon, Dec 12, 2005	49.30	49.46	48.73	48.97
1024	NASDAQ	WW	Fri, Dec 9, 2005	48.42	49.40	48.15	49.18
1023	NASDAQ	WW	Thu, Dec 8, 2005	48.12	48.48	47.96	48.22
1022	NASDAQ	WW	Wed, Dec 7, 2005	47.75	48.12	47.54	48.00
1021	NASDAQ	WW	Tue, Dec 6, 2005	47.90	48.35	47.45	47.55
1020	NASDAQ	WW	Mon, Dec 5, 2005	48.15	48.15	47.21	47.42
1019	NASDAQ	WW	Fri, Dec 2, 2005	48.20	48.49	48.20	48.25
1018	NASDAQ	WW	Thu, Dec 1, 2005	47.93	48.95	47.93	48.32
1017	NASDAQ	WW	Wed, Nov 30, 2005	48.00	48.40	47.65	47.80
1016	NASDAQ	WW	Tue, Nov 29, 2005	48.06	48.39	47.76	48.05
1015	NASDAQ	WW	Mon, Nov 28, 2005	47.95	48.08	47.70	48.04
1014	NASDAQ	WW	Fri, Nov 25, 2005	48.09	48.09	47.88	47.94
1013	NASDAQ	WW	Wed, Nov 23, 2005	47.70	48.26	47.48	48.15
1012	NASDAQ	WW	Tue, Nov 22, 2005	47.10	47.83	46.83	47.62
1011	NASDAQ	WW	Mon, Nov 21, 2005	46.35	47.25	46.30	47.07
1010	NASDAQ	WW	Fri, Nov 18, 2005	45.95	46.54	45.77	46.35
1009	NASDAQ	WW	Thu, Nov 17, 2005	45.70	46.00	45.43	45.85
1008	NASDAQ	WW	Wed, Nov 16, 2005	45.35	45.64	44.92	45.45
1007	NASDAQ	WW	Tue, Nov 15, 2005	45.60	45.65	44.69	45.19
1006	NASDAQ	WW	Mon, Nov 14, 2005	46.00	46.10	45.62	45.75
1005	NASDAQ	WW	Fri, Nov 11, 2005	46.10	46.32	45.85	45.90
1004	NASDAQ	WW	Thu, Nov 10, 2005	46.18	46.29	45.76	46.00
1003	NASDAQ	WW	Wed, Nov 9, 2005	46.07	46.15	45.63	46.04
1002	NASDAQ	WW	Tue, Nov 8, 2005	46.55	47.15	45.99	46.07
1001	NASDAQ	WW	Mon, Nov 7, 2005	46.63	47.75	46.30	46.75
1000	NASDAQ	WW	Fri, Nov 4, 2005	46.75	46.80	45.11	46.63
999	NASDAQ	WW	Thu, Nov 3, 2005	50.31	53.41	45.80	47.20
998	NASDAQ	WW	Wed, Nov 2, 2005	52.29	52.71	50.90	51.46
997	NASDAQ	WW	Tue, Nov 1, 2005	52.37	53.81	52.25	52.25
996	NASDAQ	WW	Mon, Oct 31, 2005	52.60	53.40	52.43	52.57
995	NASDAQ	WW	Fri, Oct 28, 2005	51.55	52.53	51.10	52.53
994	NASDAQ	WW	Thu, Oct 27, 2005	52.25	52.60	51.56	51.65
993	NASDAQ	WW	Wed, Oct 26, 2005	52.50	52.80	52.24	52.25
992	NASDAQ	WW	Tue, Oct 25, 2005	52.64	53.00	52.07	52.50
991	NASDAQ	WW	Mon, Oct 24, 2005	52.39	52.69	52.12	52.64
990	NASDAQ	WW	Fri, Oct 21, 2005	52.47	52.84	52.08	52.42
989	NASDAQ	WW	Thu, Oct 20, 2005	53.45	53.45	52.24	52.52
988	NASDAQ	WW	Wed, Oct 19, 2005	52.76	53.40	52.59	53.29
987	NASDAQ	WW	Tue, Oct 18, 2005	52.32	53.38	52.20	52.76
986	NASDAQ	WW	Mon, Oct 17, 2005	51.35	52.49	51.31	52.32
985	NASDAQ	WW	Fri, Oct 14, 2005	50.74	51.49	50.59	51.42
984	NASDAQ	WW	Thu, Oct 13, 2005	50.71	51.17	50.62	50.74
983	NASDAQ	WW	Wed, Oct 12, 2005	50.61	51.00	50.12	50.71
982	NASDAQ	WW	Tue, Oct 11, 2005	51.13	51.70	50.76	50.78
981	NASDAQ	WW	Mon, Oct 10, 2005	51.23	51.23	50.84	51.10
980	NASDAQ	WW	Fri, Oct 7, 2005	50.80	51.45	50.78	51.30
979	NASDAQ	WW	Thu, Oct 6, 2005	51.80	51.91	50.58	50.92
978	NASDAQ	WW	Wed, Oct 5, 2005	52.40	53.00	51.13	51.86
977	NASDAQ	WW	Tue, Oct 4, 2005	52.99	53.36	52.23	52.37
976	NASDAQ	WW	Mon, Oct 3, 2005	51.62	53.20	51.62	52.99
975	NASDAQ	WW	Fri, Sep 30, 2005	51.85	51.86	51.25	51.58
974	NASDAQ	WW	Thu, Sep 29, 2005	51.45	51.83	51.30	51.78
973	NASDAQ	WW	Wed, Sep 28, 2005	52.29	52.30	51.43	51.45
972	NASDAQ	WW	Tue, Sep 27, 2005	52.83	53.10	52.29	52.30
971	NASDAQ	WW	Mon, Sep 26, 2005	52.92	53.49	52.71	53.09
970	NASDAQ	WW	Fri, Sep 23, 2005	52.99	53.17	52.66	52.91
969	NASDAQ	WW	Thu, Sep 22, 2005	53.05	53.21	52.65	52.98
968	NASDAQ	WW	Wed, Sep 21, 2005	53.50	53.67	52.85	52.91
967	NASDAQ	WW	Tue, Sep 20, 2005	55.85	55.94	53.14	53.68
966	NASDAQ	WW	Mon, Sep 19, 2005	55.75	56.15	55.31	55.35
965	NASDAQ	WW	Fri, Sep 16, 2005	55.10	56.65	55.10	56.32
964	NASDAQ	WW	Thu, Sep 15, 2005	54.82	55.30	54.40	54.88
963	NASDAQ	WW	Wed, Sep 14, 2005	55.19	55.50	54.68	54.91
962	NASDAQ	WW	Tue, Sep 13, 2005	56.47	56.48	55.27	55.39
961	NASDAQ	WW	Mon, Sep 12, 2005	56.72	56.85	56.29	56.53
960	NASDAQ	WW	Fri, Sep 9, 2005	56.40	56.90	56.32	56.72
959	NASDAQ	WW	Thu, Sep 8, 2005	55.90	56.25	55.40	56.21
958	NASDAQ	WW	Wed, Sep 7, 2005	55.77	56.13	55.58	55.90
957	NASDAQ	WW	Tue, Sep 6, 2005	55.50	55.87	55.30	55.70
956	NASDAQ	WW	Fri, Sep 2, 2005	56.25	56.26	55.48	55.59
955	NASDAQ	WW	Thu, Sep 1, 2005	56.15	56.35	55.77	56.31
954	NASDAQ	WW	Wed, Aug 31, 2005	54.90	56.91	54.90	56.61
953	NASDAQ	WW	Tue, Aug 30, 2005	54.05	54.84	53.70	54.70
952	NASDAQ	WW	Mon, Aug 29, 2005	53.80	54.55	53.51	53.90
951	NASDAQ	WW	Fri, Aug 26, 2005	53.35	53.88	53.15	53.70
950	NASDAQ	WW	Thu, Aug 25, 2005	53.55	53.59	52.85	53.53
949	NASDAQ	WW	Wed, Aug 24, 2005	53.60	54.30	53.56	54.00
948	NASDAQ	WW	Tue, Aug 23, 2005	53.52	53.83	53.35	53.54
947	NASDAQ	WW	Mon, Aug 22, 2005	53.80	54.29	53.30	53.56
946	NASDAQ	WW	Fri, Aug 19, 2005	54.03	54.18	53.60	53.71
945	NASDAQ	WW	Thu, Aug 18, 2005	54.15	54.39	53.95	54.03
944	NASDAQ	WW	Wed, Aug 17, 2005	54.35	54.80	53.96	54.28
943	NASDAQ	WW	Tue, Aug 16, 2005	55.67	55.67	53.96	54.35
942	NASDAQ	WW	Mon, Aug 15, 2005	53.74	56.16	53.65	55.87
941	NASDAQ	WW	Fri, Aug 12, 2005	55.30	55.83	53.74	53.74
940	NASDAQ	WW	Thu, Aug 11, 2005	56.00	57.00	55.95	56.95
939	NASDAQ	WW	Wed, Aug 10, 2005	56.21	56.43	55.67	56.00
938	NASDAQ	WW	Tue, Aug 9, 2005	54.93	56.67	54.93	56.20
937	NASDAQ	WW	Mon, Aug 8, 2005	56.85	56.85	55.55	55.88
936	NASDAQ	WW	Fri, Aug 5, 2005	56.85	57.07	56.57	56.66
935	NASDAQ	WW	Thu, Aug 4, 2005	58.03	58.08	57.05	57.09
934	NASDAQ	WW	Wed, Aug 3, 2005	56.10	58.95	56.05	58.03
933	NASDAQ	WW	Tue, Aug 2, 2005	56.35	56.46	55.81	56.10
932	NASDAQ	WW	Mon, Aug 1, 2005	56.85	57.30	56.00	56.46
931	NASDAQ	WW	Fri, Jul 29, 2005	56.40	57.55	55.94	56.82
930	NASDAQ	WW	Thu, Jul 28, 2005	53.66	56.72	53.66	56.64
929	NASDAQ	WW	Wed, Jul 27, 2005	53.11	53.15	52.92	53.10
928	NASDAQ	WW	Tue, Jul 26, 2005	53.08	53.20	52.92	53.02
927	NASDAQ	WW	Mon, Jul 25, 2005	53.90	53.90	52.94	53.08
926	NASDAQ	WW	Fri, Jul 22, 2005	53.10	53.90	53.01	53.90
925	NASDAQ	WW	Thu, Jul 21, 2005	53.90	53.90	53.01	53.10
924	NASDAQ	WW	Wed, Jul 20, 2005	53.77	53.84	53.21	53.69
923	NASDAQ	WW	Tue, Jul 19, 2005	53.65	53.96	53.55	53.77
922	NASDAQ	WW	Mon, Jul 18, 2005	53.60	53.69	53.22	53.65
921	NASDAQ	WW	Fri, Jul 15, 2005	53.12	53.74	53.00	53.60
920	NASDAQ	WW	Thu, Jul 14, 2005	52.70	53.38	52.61	52.89
919	NASDAQ	WW	Wed, Jul 13, 2005	53.31	53.48	52.90	53.39
918	NASDAQ	WW	Tue, Jul 12, 2005	53.23	53.26	52.82	53.11
917	NASDAQ	WW	Mon, Jul 11, 2005	52.54	53.24	52.48	53.24
916	NASDAQ	WW	Fri, Jul 8, 2005	51.54	52.69	51.51	52.54
915	NASDAQ	WW	Thu, Jul 7, 2005	51.00	51.60	50.94	51.39
914	NASDAQ	WW	Wed, Jul 6, 2005	51.30	51.57	51.01	51.20
913	NASDAQ	WW	Tue, Jul 5, 2005	51.00	51.76	50.88	51.15
912	NASDAQ	WW	Fri, Jul 1, 2005	51.40	51.45	50.76	51.03
911	NASDAQ	WW	Thu, Jun 30, 2005	51.30	51.97	51.30	51.61
910	NASDAQ	WW	Wed, Jun 29, 2005	52.20	52.53	51.72	52.00
909	NASDAQ	WW	Tue, Jun 28, 2005	52.90	52.90	52.19	52.19
908	NASDAQ	WW	Mon, Jun 27, 2005	53.95	54.00	52.99	53.00
907	NASDAQ	WW	Fri, Jun 24, 2005	53.15	53.90	53.01	53.90
906	NASDAQ	WW	Thu, Jun 23, 2005	52.15	53.44	51.77	53.22
905	NASDAQ	WW	Wed, Jun 22, 2005	51.62	52.20	51.55	52.20
904	NASDAQ	WW	Tue, Jun 21, 2005	51.35	52.45	51.35	51.62
903	NASDAQ	WW	Mon, Jun 20, 2005	51.53	51.55	51.08	51.29
902	NASDAQ	WW	Fri, Jun 17, 2005	51.60	51.90	51.49	51.49
901	NASDAQ	WW	Thu, Jun 16, 2005	49.35	51.90	49.35	51.56
900	NASDAQ	WW	Wed, Jun 15, 2005	48.57	49.25	48.12	49.11
899	NASDAQ	WW	Tue, Jun 14, 2005	48.90	49.18	47.87	48.57
898	NASDAQ	WW	Mon, Jun 13, 2005	48.77	49.27	48.65	48.80
897	NASDAQ	WW	Fri, Jun 10, 2005	48.75	49.04	48.56	48.73
896	NASDAQ	WW	Thu, Jun 9, 2005	47.91	48.98	47.91	48.85
895	NASDAQ	WW	Wed, Jun 8, 2005	48.64	48.93	48.01	48.16
894	NASDAQ	WW	Tue, Jun 7, 2005	48.85	49.43	48.62	48.75
893	NASDAQ	WW	Mon, Jun 6, 2005	48.45	49.11	48.45	48.80
892	NASDAQ	WW	Fri, Jun 3, 2005	48.65	49.02	48.12	48.54
891	NASDAQ	WW	Thu, Jun 2, 2005	49.25	49.47	48.48	48.90
890	NASDAQ	WW	Wed, Jun 1, 2005	48.61	49.22	48.57	49.21
889	NASDAQ	WW	Tue, May 31, 2005	48.83	48.84	48.56	48.65
888	NASDAQ	WW	Fri, May 27, 2005	48.88	49.25	48.73	48.82
887	NASDAQ	WW	Thu, May 26, 2005	48.63	49.09	48.46	48.83
886	NASDAQ	WW	Wed, May 25, 2005	49.56	49.73	48.67	48.96
885	NASDAQ	WW	Tue, May 24, 2005	49.45	49.70	49.39	49.50
884	NASDAQ	WW	Mon, May 23, 2005	49.00	49.49	49.00	49.35
883	NASDAQ	WW	Fri, May 20, 2005	49.20	49.20	48.88	49.11
882	NASDAQ	WW	Thu, May 19, 2005	48.95	49.39	48.28	49.13
881	NASDAQ	WW	Wed, May 18, 2005	48.08	49.43	47.97	48.75
880	NASDAQ	WW	Tue, May 17, 2005	47.03	48.13	46.96	48.11
879	NASDAQ	WW	Mon, May 16, 2005	47.02	47.21	46.81	47.03
878	NASDAQ	WW	Fri, May 13, 2005	47.24	47.28	46.81	47.01
877	NASDAQ	WW	Thu, May 12, 2005	46.50	47.19	46.27	47.12
876	NASDAQ	WW	Wed, May 11, 2005	45.73	46.40	45.70	46.40
875	NASDAQ	WW	Tue, May 10, 2005	45.56	46.20	44.85	45.58
874	NASDAQ	WW	Mon, May 9, 2005	44.60	45.60	44.35	45.51
873	NASDAQ	WW	Fri, May 6, 2005	46.00	46.15	43.78	44.79
872	NASDAQ	WW	Thu, May 5, 2005	41.37	41.71	40.77	41.24
871	NASDAQ	WW	Wed, May 4, 2005	41.03	41.60	40.90	41.43
870	NASDAQ	WW	Tue, May 3, 2005	41.20	41.27	40.91	41.01
869	NASDAQ	WW	Mon, May 2, 2005	41.76	42.40	41.02	41.13
868	NASDAQ	WW	Fri, Apr 29, 2005	41.75	41.90	40.07	41.75
867	NASDAQ	WW	Thu, Apr 28, 2005	42.75	42.95	42.42	42.48
866	NASDAQ	WW	Wed, Apr 27, 2005	42.58	42.85	41.62	42.85
865	NASDAQ	WW	Tue, Apr 26, 2005	42.97	43.13	42.57	42.57
864	NASDAQ	WW	Mon, Apr 25, 2005	42.34	42.90	42.26	42.81
863	NASDAQ	WW	Fri, Apr 22, 2005	42.50	42.77	42.13	42.31
862	NASDAQ	WW	Thu, Apr 21, 2005	42.44	42.70	42.25	42.47
861	NASDAQ	WW	Wed, Apr 20, 2005	42.55	42.66	42.23	42.37
860	NASDAQ	WW	Tue, Apr 19, 2005	42.20	42.60	41.82	42.57
859	NASDAQ	WW	Mon, Apr 18, 2005	41.55	42.25	41.30	42.20
858	NASDAQ	WW	Fri, Apr 15, 2005	41.10	41.46	40.73	41.40
857	NASDAQ	WW	Thu, Apr 14, 2005	41.53	41.57	40.83	41.09
856	NASDAQ	WW	Wed, Apr 13, 2005	41.15	41.69	41.00	41.42
855	NASDAQ	WW	Tue, Apr 12, 2005	40.87	41.28	40.71	41.25
854	NASDAQ	WW	Mon, Apr 11, 2005	41.25	41.33	40.86	40.97
853	NASDAQ	WW	Fri, Apr 8, 2005	41.20	41.53	41.20	41.26
852	NASDAQ	WW	Thu, Apr 7, 2005	40.96	41.42	40.90	41.26
851	NASDAQ	WW	Wed, Apr 6, 2005	40.94	41.37	40.74	41.06
850	NASDAQ	WW	Tue, Apr 5, 2005	41.46	41.55	40.67	40.94
849	NASDAQ	WW	Mon, Apr 4, 2005	41.91	42.01	41.26	41.57
848	NASDAQ	WW	Fri, Apr 1, 2005	42.92	42.92	41.80	41.99
847	NASDAQ	WW	Thu, Mar 31, 2005	42.20	43.00	42.00	42.98
846	NASDAQ	WW	Wed, Mar 30, 2005	42.00	42.25	41.80	42.20
845	NASDAQ	WW	Tue, Mar 29, 2005	42.30	42.54	41.68	42.00
844	NASDAQ	WW	Mon, Mar 28, 2005	42.10	42.76	41.91	42.65
843	NASDAQ	WW	Thu, Mar 24, 2005	42.06	42.27	41.41	42.05
842	NASDAQ	WW	Wed, Mar 23, 2005	41.80	42.06	41.58	41.99
841	NASDAQ	WW	Tue, Mar 22, 2005	41.64	41.91	41.51	41.76
840	NASDAQ	WW	Mon, Mar 21, 2005	41.80	41.90	41.42	41.79
839	NASDAQ	WW	Fri, Mar 18, 2005	41.91	42.05	41.52	41.94
838	NASDAQ	WW	Thu, Mar 17, 2005	41.89	42.11	41.45	41.92
837	NASDAQ	WW	Wed, Mar 16, 2005	42.21	42.43	41.62	41.89
836	NASDAQ	WW	Tue, Mar 15, 2005	41.95	42.58	41.80	42.41
835	NASDAQ	WW	Mon, Mar 14, 2005	42.00	42.25	41.44	41.80
834	NASDAQ	WW	Fri, Mar 11, 2005	42.37	42.60	41.85	42.11
833	NASDAQ	WW	Thu, Mar 10, 2005	41.83	42.55	41.83	42.47
832	NASDAQ	WW	Wed, Mar 9, 2005	42.25	42.25	41.42	41.83
831	NASDAQ	WW	Tue, Mar 8, 2005	42.90	43.00	42.16	42.29
830	NASDAQ	WW	Mon, Mar 7, 2005	42.86	43.18	42.80	43.13
829	NASDAQ	WW	Fri, Mar 4, 2005	44.95	44.95	42.05	42.85
828	NASDAQ	WW	Thu, Mar 3, 2005	44.20	44.74	43.74	44.33
827	NASDAQ	WW	Wed, Mar 2, 2005	43.46	43.62	41.83	43.44
826	NASDAQ	WW	Tue, Mar 1, 2005	43.00	43.92	42.99	43.46
825	NASDAQ	WW	Mon, Feb 28, 2005	42.80	43.58	42.28	43.00
824	NASDAQ	WW	Fri, Feb 25, 2005	43.33	43.45	42.29	42.85
823	NASDAQ	WW	Thu, Feb 24, 2005	43.88	43.89	42.65	43.12
822	NASDAQ	WW	Wed, Feb 23, 2005	43.98	44.18	43.85	43.95
821	NASDAQ	WW	Tue, Feb 22, 2005	44.10	44.50	43.89	43.97
820	NASDAQ	WW	Fri, Feb 18, 2005	44.06	44.40	43.94	44.10
819	NASDAQ	WW	Thu, Feb 17, 2005	45.25	45.25	43.68	44.06
818	NASDAQ	WW	Wed, Feb 16, 2005	45.60	45.80	45.41	45.50
817	NASDAQ	WW	Tue, Feb 15, 2005	45.55	45.85	45.39	45.72
816	NASDAQ	WW	Mon, Feb 14, 2005	45.99	46.25	45.65	45.78
815	NASDAQ	WW	Fri, Feb 11, 2005	45.35	45.95	45.35	45.85
814	NASDAQ	WW	Thu, Feb 10, 2005	45.65	45.73	44.96	45.34
813	NASDAQ	WW	Wed, Feb 9, 2005	46.30	46.31	45.28	45.56
812	NASDAQ	WW	Tue, Feb 8, 2005	46.35	46.89	46.24	46.37
811	NASDAQ	WW	Mon, Feb 7, 2005	46.71	46.95	46.27	46.46
810	NASDAQ	WW	Fri, Feb 4, 2005	46.80	47.10	46.66	46.70
809	NASDAQ	WW	Thu, Feb 3, 2005	47.15	47.15	46.44	46.59
808	NASDAQ	WW	Wed, Feb 2, 2005	47.07	47.42	46.90	47.19
807	NASDAQ	WW	Tue, Feb 1, 2005	47.10	47.32	46.85	47.07
806	NASDAQ	WW	Mon, Jan 31, 2005	46.54	47.20	46.41	46.86
805	NASDAQ	WW	Fri, Jan 28, 2005	47.00	47.28	46.25	46.60
804	NASDAQ	WW	Thu, Jan 27, 2005	45.69	47.49	45.60	47.33
803	NASDAQ	WW	Wed, Jan 26, 2005	45.50	45.73	45.34	45.69
802	NASDAQ	WW	Tue, Jan 25, 2005	45.12	45.45	45.11	45.32
801	NASDAQ	WW	Mon, Jan 24, 2005	45.00	45.47	44.95	45.10
800	NASDAQ	WW	Fri, Jan 21, 2005	45.12	45.45	44.78	45.10
799	NASDAQ	WW	Thu, Jan 20, 2005	45.20	45.78	45.17	45.37
798	NASDAQ	WW	Wed, Jan 19, 2005	46.00	46.00	44.63	45.15
797	NASDAQ	WW	Tue, Jan 18, 2005	45.58	46.18	45.26	46.17
796	NASDAQ	WW	Fri, Jan 14, 2005	44.50	45.58	44.49	45.58
795	NASDAQ	WW	Thu, Jan 13, 2005	43.70	44.70	43.70	44.50
794	NASDAQ	WW	Wed, Jan 12, 2005	42.02	43.97	41.85	43.61
793	NASDAQ	WW	Tue, Jan 11, 2005	41.50	42.13	41.45	42.01
792	NASDAQ	WW	Mon, Jan 10, 2005	41.30	41.67	41.17	41.54
791	NASDAQ	WW	Fri, Jan 7, 2005	40.91	41.38	40.91	41.31
790	NASDAQ	WW	Thu, Jan 6, 2005	40.98	41.75	40.78	40.91
789	NASDAQ	WW	Wed, Jan 5, 2005	41.10	41.12	40.51	40.58
788	NASDAQ	WW	Tue, Jan 4, 2005	42.25	42.29	41.09	41.15
787	NASDAQ	WW	Mon, Jan 3, 2005	41.07	42.27	41.07	42.25
786	NASDAQ	WW	Fri, Dec 31, 2004	41.49	41.60	41.06	41.07
785	NASDAQ	WW	Thu, Dec 30, 2004	40.96	41.74	40.85	41.63
784	NASDAQ	WW	Wed, Dec 29, 2004	40.90	41.13	40.78	40.86
783	NASDAQ	WW	Tue, Dec 28, 2004	40.75	41.31	40.75	40.90
782	NASDAQ	WW	Mon, Dec 27, 2004	40.80	41.16	40.34	40.49
781	NASDAQ	WW	Thu, Dec 23, 2004	40.85	41.17	40.62	41.07
780	NASDAQ	WW	Wed, Dec 22, 2004	40.90	41.50	40.85	40.95
779	NASDAQ	WW	Tue, Dec 21, 2004	41.10	41.45	41.00	41.14
778	NASDAQ	WW	Mon, Dec 20, 2004	40.75	41.48	40.40	41.00
777	NASDAQ	WW	Fri, Dec 17, 2004	42.27	42.31	41.80	42.17
776	NASDAQ	WW	Thu, Dec 16, 2004	42.93	42.97	41.98	42.17
775	NASDAQ	WW	Wed, Dec 15, 2004	43.47	43.48	42.21	42.93
774	NASDAQ	WW	Tue, Dec 14, 2004	43.50	46.35	43.45	44.24
773	NASDAQ	WW	Mon, Dec 13, 2004	42.75	43.40	42.59	43.36
772	NASDAQ	WW	Fri, Dec 10, 2004	42.70	42.70	41.95	42.50
771	NASDAQ	WW	Thu, Dec 9, 2004	42.90	42.90	42.01	42.62
770	NASDAQ	WW	Wed, Dec 8, 2004	43.13	43.13	42.75	42.89
769	NASDAQ	WW	Tue, Dec 7, 2004	42.85	43.18	42.53	42.65
768	NASDAQ	WW	Mon, Dec 6, 2004	42.10	42.93	41.89	42.93
767	NASDAQ	WW	Fri, Dec 3, 2004	41.65	41.97	41.27	41.85
766	NASDAQ	WW	Thu, Dec 2, 2004	42.52	42.52	41.36	41.54
765	NASDAQ	WW	Wed, Dec 1, 2004	40.15	43.22	39.89	43.08
764	NASDAQ	WW	Tue, Nov 30, 2004	39.85	40.22	39.51	39.65
763	NASDAQ	WW	Mon, Nov 29, 2004	39.95	40.17	39.73	39.90
762	NASDAQ	WW	Fri, Nov 26, 2004	39.99	40.24	39.75	39.95
761	NASDAQ	WW	Wed, Nov 24, 2004	40.06	40.10	39.51	39.83
760	NASDAQ	WW	Tue, Nov 23, 2004	39.85	40.14	39.43	40.06
759	NASDAQ	WW	Mon, Nov 22, 2004	39.82	40.00	39.37	39.50
758	NASDAQ	WW	Fri, Nov 19, 2004	40.15	40.20	39.47	39.82
757	NASDAQ	WW	Thu, Nov 18, 2004	40.22	40.23	39.90	40.15
756	NASDAQ	WW	Wed, Nov 17, 2004	39.82	40.55	39.82	40.22
755	NASDAQ	WW	Tue, Nov 16, 2004	39.83	39.93	39.26	39.64
754	NASDAQ	WW	Mon, Nov 15, 2004	40.10	40.10	39.46	39.63
753	NASDAQ	WW	Fri, Nov 12, 2004	39.64	39.93	39.30	39.90
752	NASDAQ	WW	Thu, Nov 11, 2004	38.67	39.92	38.52	39.44
751	NASDAQ	WW	Wed, Nov 10, 2004	37.84	38.53	37.62	38.42
750	NASDAQ	WW	Tue, Nov 9, 2004	37.50	37.98	36.96	37.69
749	NASDAQ	WW	Mon, Nov 8, 2004	37.90	37.91	37.20	37.50
748	NASDAQ	WW	Fri, Nov 5, 2004	38.40	38.45	37.51	37.55
747	NASDAQ	WW	Thu, Nov 4, 2004	36.35	38.09	35.60	37.73
746	NASDAQ	WW	Wed, Nov 3, 2004	36.00	36.08	35.04	35.31
745	NASDAQ	WW	Tue, Nov 2, 2004	36.20	36.44	35.91	36.00
744	NASDAQ	WW	Mon, Nov 1, 2004	35.77	36.27	35.75	36.06
743	NASDAQ	WW	Fri, Oct 29, 2004	35.76	36.22	35.71	35.92
742	NASDAQ	WW	Thu, Oct 28, 2004	36.09	36.20	35.60	35.86
741	NASDAQ	WW	Wed, Oct 27, 2004	35.94	36.42	35.50	35.99
740	NASDAQ	WW	Tue, Oct 26, 2004	35.49	36.03	35.15	36.01
739	NASDAQ	WW	Mon, Oct 25, 2004	36.30	36.65	35.93	35.99
738	NASDAQ	WW	Fri, Oct 22, 2004	36.03	36.56	36.03	36.26
737	NASDAQ	WW	Thu, Oct 21, 2004	35.81	36.18	35.36	36.11
736	NASDAQ	WW	Wed, Oct 20, 2004	36.03	36.16	35.61	35.71
735	NASDAQ	WW	Tue, Oct 19, 2004	36.85	37.33	36.18	36.20
734	NASDAQ	WW	Mon, Oct 18, 2004	36.25	36.90	36.02	36.85
733	NASDAQ	WW	Fri, Oct 15, 2004	36.51	36.83	35.81	36.43
732	NASDAQ	WW	Thu, Oct 14, 2004	36.85	36.89	36.28	36.63
731	NASDAQ	WW	Wed, Oct 13, 2004	37.25	37.48	36.65	36.78
730	NASDAQ	WW	Tue, Oct 12, 2004	37.07	37.28	36.44	37.14
729	NASDAQ	WW	Mon, Oct 11, 2004	37.63	37.63	36.82	37.07
728	NASDAQ	WW	Fri, Oct 8, 2004	38.23	38.23	37.02	37.43
727	NASDAQ	WW	Thu, Oct 7, 2004	38.63	38.73	38.21	38.22
726	NASDAQ	WW	Wed, Oct 6, 2004	38.65	38.91	38.58	38.73
725	NASDAQ	WW	Tue, Oct 5, 2004	38.74	39.18	38.74	38.81
724	NASDAQ	WW	Mon, Oct 4, 2004	39.01	39.28	38.71	38.94
723	NASDAQ	WW	Fri, Oct 1, 2004	38.90	39.36	38.75	39.01
722	NASDAQ	WW	Thu, Sep 30, 2004	39.20	39.37	38.78	38.82
721	NASDAQ	WW	Wed, Sep 29, 2004	39.25	39.54	39.20	39.38
720	NASDAQ	WW	Tue, Sep 28, 2004	39.29	39.34	38.94	39.25
719	NASDAQ	WW	Mon, Sep 27, 2004	39.74	39.89	39.26	39.29
718	NASDAQ	WW	Fri, Sep 24, 2004	40.00	40.14	39.72	39.99
717	NASDAQ	WW	Thu, Sep 23, 2004	39.80	40.00	39.65	39.82
716	NASDAQ	WW	Wed, Sep 22, 2004	39.85	40.38	39.61	39.75
715	NASDAQ	WW	Tue, Sep 21, 2004	39.80	40.09	39.34	40.05
714	NASDAQ	WW	Mon, Sep 20, 2004	40.10	40.16	39.14	39.88
713	NASDAQ	WW	Fri, Sep 17, 2004	40.05	40.25	39.94	39.96
712	NASDAQ	WW	Thu, Sep 16, 2004	39.40	40.15	39.40	40.11
711	NASDAQ	WW	Wed, Sep 15, 2004	39.95	39.95	38.96	39.34
710	NASDAQ	WW	Tue, Sep 14, 2004	39.06	39.71	38.67	39.17
709	NASDAQ	WW	Mon, Sep 13, 2004	39.90	40.24	39.09	39.20
708	NASDAQ	WW	Fri, Sep 10, 2004	39.59	40.08	39.48	39.90
707	NASDAQ	WW	Thu, Sep 9, 2004	39.50	39.63	39.23	39.44
706	NASDAQ	WW	Wed, Sep 8, 2004	39.95	40.13	39.48	39.53
705	NASDAQ	WW	Tue, Sep 7, 2004	40.16	40.46	39.87	39.94
704	NASDAQ	WW	Fri, Sep 3, 2004	39.91	40.25	39.87	40.16
703	NASDAQ	WW	Thu, Sep 2, 2004	39.13	39.78	39.04	39.74
702	NASDAQ	WW	Wed, Sep 1, 2004	38.74	39.33	38.74	39.03
701	NASDAQ	WW	Tue, Aug 31, 2004	38.55	39.61	38.55	39.04
700	NASDAQ	WW	Mon, Aug 30, 2004	39.49	39.49	38.41	38.55
699	NASDAQ	WW	Fri, Aug 27, 2004	39.28	39.45	39.15	39.22
698	NASDAQ	WW	Thu, Aug 26, 2004	38.90	39.43	38.75	39.28
697	NASDAQ	WW	Wed, Aug 25, 2004	38.34	38.80	38.13	38.61
696	NASDAQ	WW	Tue, Aug 24, 2004	38.75	39.01	38.33	38.59
695	NASDAQ	WW	Mon, Aug 23, 2004	37.81	38.69	37.70	38.52
694	NASDAQ	WW	Fri, Aug 20, 2004	37.05	37.92	36.90	37.80
693	NASDAQ	WW	Thu, Aug 19, 2004	38.00	38.16	37.60	37.76
692	NASDAQ	WW	Wed, Aug 18, 2004	37.33	38.09	36.70	38.00
691	NASDAQ	WW	Tue, Aug 17, 2004	36.01	37.87	36.01	37.32
690	NASDAQ	WW	Mon, Aug 16, 2004	35.50	36.30	35.50	36.00
689	NASDAQ	WW	Fri, Aug 13, 2004	34.49	36.20	34.05	35.37
688	NASDAQ	WW	Thu, Aug 12, 2004	35.51	35.74	34.30	34.49
687	NASDAQ	WW	Wed, Aug 11, 2004	36.00	36.40	35.17	35.50
686	NASDAQ	WW	Tue, Aug 10, 2004	37.07	37.83	37.06	37.29
685	NASDAQ	WW	Mon, Aug 9, 2004	37.02	37.34	36.71	36.97
684	NASDAQ	WW	Fri, Aug 6, 2004	36.82	37.72	35.76	37.03
683	NASDAQ	WW	Thu, Aug 5, 2004	38.62	38.62	36.82	36.82
682	NASDAQ	WW	Wed, Aug 4, 2004	38.56	38.69	38.26	38.62
681	NASDAQ	WW	Tue, Aug 3, 2004	39.05	39.05	38.51	38.52
680	NASDAQ	WW	Mon, Aug 2, 2004	38.76	39.08	38.26	38.85
679	NASDAQ	WW	Fri, Jul 30, 2004	39.05	39.21	38.46	38.74
678	NASDAQ	WW	Thu, Jul 29, 2004	39.28	39.73	38.80	38.93
677	NASDAQ	WW	Wed, Jul 28, 2004	39.45	39.50	38.50	39.18
676	NASDAQ	WW	Tue, Jul 27, 2004	39.12	39.57	39.06	39.50
675	NASDAQ	WW	Mon, Jul 26, 2004	39.01	39.41	38.64	39.09
674	NASDAQ	WW	Fri, Jul 23, 2004	39.30	39.66	38.85	39.01
673	NASDAQ	WW	Thu, Jul 22, 2004	39.03	39.69	38.95	39.20
672	NASDAQ	WW	Wed, Jul 21, 2004	39.85	40.45	38.91	39.13
671	NASDAQ	WW	Tue, Jul 20, 2004	39.73	40.01	39.50	39.85
670	NASDAQ	WW	Mon, Jul 19, 2004	41.36	41.36	39.60	39.73
669	NASDAQ	WW	Fri, Jul 16, 2004	41.29	41.95	41.26	41.35
668	NASDAQ	WW	Thu, Jul 15, 2004	40.75	41.76	40.59	41.28
667	NASDAQ	WW	Wed, Jul 14, 2004	41.03	41.05	40.48	40.67
666	NASDAQ	WW	Tue, Jul 13, 2004	40.48	41.20	40.45	40.93
665	NASDAQ	WW	Mon, Jul 12, 2004	39.18	40.71	39.16	40.47
664	NASDAQ	WW	Fri, Jul 9, 2004	39.30	39.44	39.05	39.18
663	NASDAQ	WW	Thu, Jul 8, 2004	39.85	39.95	39.09	39.21
662	NASDAQ	WW	Wed, Jul 7, 2004	39.20	40.28	39.20	40.00
661	NASDAQ	WW	Tue, Jul 6, 2004	38.40	39.30	38.12	39.02
660	NASDAQ	WW	Fri, Jul 2, 2004	39.10	39.10	38.47	38.53
659	NASDAQ	WW	Thu, Jul 1, 2004	39.05	39.33	38.62	39.10
658	NASDAQ	WW	Wed, Jun 30, 2004	39.74	39.94	39.14	39.14
657	NASDAQ	WW	Tue, Jun 29, 2004	40.00	40.25	39.56	39.76
656	NASDAQ	WW	Mon, Jun 28, 2004	40.07	40.29	39.68	39.70
655	NASDAQ	WW	Fri, Jun 25, 2004	40.04	40.42	39.92	40.02
654	NASDAQ	WW	Thu, Jun 24, 2004	39.45	40.39	39.19	40.04
653	NASDAQ	WW	Wed, Jun 23, 2004	39.60	39.60	38.81	39.24
652	NASDAQ	WW	Tue, Jun 22, 2004	38.50	39.65	38.13	39.60
651	NASDAQ	WW	Mon, Jun 21, 2004	36.95	38.09	36.80	37.87
650	NASDAQ	WW	Fri, Jun 18, 2004	37.00	37.32	36.72	36.75
649	NASDAQ	WW	Thu, Jun 17, 2004	37.00	37.47	36.92	37.04
648	NASDAQ	WW	Wed, Jun 16, 2004	37.24	37.30	36.71	36.85
647	NASDAQ	WW	Tue, Jun 15, 2004	36.61	37.13	36.50	36.99
646	NASDAQ	WW	Mon, Jun 14, 2004	37.37	37.60	36.60	36.61
645	NASDAQ	WW	Thu, Jun 10, 2004	37.22	37.22	35.86	36.65
644	NASDAQ	WW	Wed, Jun 9, 2004	37.10	37.40	36.81	36.84
643	NASDAQ	WW	Tue, Jun 8, 2004	37.66	37.66	36.81	37.27
642	NASDAQ	WW	Mon, Jun 7, 2004	37.00	37.62	36.91	37.53
641	NASDAQ	WW	Fri, Jun 4, 2004	35.86	36.50	35.77	36.28
640	NASDAQ	WW	Thu, Jun 3, 2004	35.78	36.23	35.42	35.61
639	NASDAQ	WW	Wed, Jun 2, 2004	35.52	35.99	35.22	35.71
638	NASDAQ	WW	Tue, Jun 1, 2004	34.70	35.44	34.70	35.44
637	NASDAQ	WW	Fri, May 28, 2004	34.84	35.31	34.54	34.85
636	NASDAQ	WW	Thu, May 27, 2004	34.88	35.25	34.57	34.84
635	NASDAQ	WW	Wed, May 26, 2004	34.58	34.97	34.26	34.88
634	NASDAQ	WW	Tue, May 25, 2004	33.97	34.48	33.66	34.45
633	NASDAQ	WW	Mon, May 24, 2004	33.75	34.30	33.51	34.02
632	NASDAQ	WW	Fri, May 21, 2004	33.50	33.87	33.20	33.74
631	NASDAQ	WW	Thu, May 20, 2004	33.66	34.06	33.45	33.50
630	NASDAQ	WW	Wed, May 19, 2004	33.87	34.26	33.43	33.66
629	NASDAQ	WW	Tue, May 18, 2004	33.55	34.14	33.35	34.00
628	NASDAQ	WW	Mon, May 17, 2004	33.01	33.76	32.49	33.54
627	NASDAQ	WW	Fri, May 14, 2004	32.57	33.26	32.57	33.00
626	NASDAQ	WW	Thu, May 13, 2004	33.13	33.51	31.83	32.57
625	NASDAQ	WW	Wed, May 12, 2004	34.16	35.38	32.80	33.13
624	NASDAQ	WW	Tue, May 11, 2004	36.75	38.70	36.75	37.74
623	NASDAQ	WW	Mon, May 10, 2004	36.70	37.00	36.22	36.51
622	NASDAQ	WW	Fri, May 7, 2004	38.45	38.59	37.40	37.40
621	NASDAQ	WW	Thu, May 6, 2004	38.91	38.95	38.55	38.79
620	NASDAQ	WW	Wed, May 5, 2004	38.92	39.30	38.71	38.90
619	NASDAQ	WW	Tue, May 4, 2004	39.16	39.16	38.55	39.02
618	NASDAQ	WW	Mon, May 3, 2004	39.20	39.34	38.66	39.16
617	NASDAQ	WW	Fri, Apr 30, 2004	39.45	39.45	38.10	39.00
616	NASDAQ	WW	Thu, Apr 29, 2004	39.95	40.00	39.25	39.45
615	NASDAQ	WW	Wed, Apr 28, 2004	41.73	41.73	40.11	40.20
614	NASDAQ	WW	Tue, Apr 27, 2004	40.95	42.01	40.95	41.65
613	NASDAQ	WW	Mon, Apr 26, 2004	42.60	42.70	41.31	41.66
612	NASDAQ	WW	Fri, Apr 23, 2004	42.84	42.84	41.83	42.60
611	NASDAQ	WW	Thu, Apr 22, 2004	42.21	42.74	41.92	42.66
610	NASDAQ	WW	Wed, Apr 21, 2004	41.83	42.28	41.36	42.21
609	NASDAQ	WW	Tue, Apr 20, 2004	41.83	42.85	41.75	42.01
608	NASDAQ	WW	Mon, Apr 19, 2004	42.00	42.00	41.70	41.83
607	NASDAQ	WW	Fri, Apr 16, 2004	42.00	42.52	41.36	42.14
606	NASDAQ	WW	Thu, Apr 15, 2004	42.30	42.40	41.92	42.15
605	NASDAQ	WW	Wed, Apr 14, 2004	42.30	42.60	42.26	42.50
604	NASDAQ	WW	Tue, Apr 13, 2004	42.95	42.95	42.48	42.50
603	NASDAQ	WW	Mon, Apr 12, 2004	42.87	42.99	42.50	42.85
602	NASDAQ	WW	Thu, Apr 8, 2004	42.80	43.09	42.74	42.87
601	NASDAQ	WW	Wed, Apr 7, 2004	42.80	42.80	42.29	42.71
600	NASDAQ	WW	Tue, Apr 6, 2004	43.05	43.21	42.81	42.95
599	NASDAQ	WW	Mon, Apr 5, 2004	43.26	43.26	42.91	43.11
598	NASDAQ	WW	Fri, Apr 2, 2004	43.75	43.95	42.92	43.26
597	NASDAQ	WW	Thu, Apr 1, 2004	42.30	42.61	41.90	42.45
596	NASDAQ	WW	Wed, Mar 31, 2004	41.89	42.80	41.38	42.27
595	NASDAQ	WW	Tue, Mar 30, 2004	41.36	41.70	41.17	41.69
594	NASDAQ	WW	Mon, Mar 29, 2004	41.51	41.75	40.95	41.36
593	NASDAQ	WW	Fri, Mar 26, 2004	41.38	41.65	41.22	41.35
592	NASDAQ	WW	Thu, Mar 25, 2004	40.49	41.59	40.33	41.39
591	NASDAQ	WW	Wed, Mar 24, 2004	40.46	40.59	40.31	40.49
590	NASDAQ	WW	Tue, Mar 23, 2004	40.59	40.72	40.30	40.41
589	NASDAQ	WW	Mon, Mar 22, 2004	41.18	41.18	40.29	40.59
588	NASDAQ	WW	Fri, Mar 19, 2004	41.39	41.76	41.27	41.38
587	NASDAQ	WW	Thu, Mar 18, 2004	41.46	41.46	41.22	41.39
586	NASDAQ	WW	Wed, Mar 17, 2004	40.55	41.75	40.55	41.45
585	NASDAQ	WW	Tue, Mar 16, 2004	40.70	41.25	40.30	40.65
584	NASDAQ	WW	Mon, Mar 15, 2004	39.93	41.25	39.72	40.62
583	NASDAQ	WW	Fri, Mar 12, 2004	39.01	39.93	39.01	39.93
582	NASDAQ	WW	Thu, Mar 11, 2004	38.70	39.28	38.68	39.01
581	NASDAQ	WW	Wed, Mar 10, 2004	38.87	39.10	38.50	38.71
580	NASDAQ	WW	Tue, Mar 9, 2004	38.05	38.90	38.05	38.87
579	NASDAQ	WW	Mon, Mar 8, 2004	37.94	38.50	37.94	38.23
578	NASDAQ	WW	Fri, Mar 5, 2004	37.10	37.79	37.00	37.79
577	NASDAQ	WW	Thu, Mar 4, 2004	37.27	37.27	36.83	37.20
576	NASDAQ	WW	Wed, Mar 3, 2004	37.45	37.46	36.95	37.04
575	NASDAQ	WW	Tue, Mar 2, 2004	37.75	37.77	37.21	37.53
574	NASDAQ	WW	Mon, Mar 1, 2004	37.55	37.90	37.50	37.62
573	NASDAQ	WW	Fri, Feb 27, 2004	37.34	37.62	37.00	37.52
572	NASDAQ	WW	Thu, Feb 26, 2004	36.76	37.55	36.66	37.34
571	NASDAQ	WW	Wed, Feb 25, 2004	36.95	37.40	35.82	36.76
570	NASDAQ	WW	Tue, Feb 24, 2004	37.25	37.90	37.12	37.45
569	NASDAQ	WW	Mon, Feb 23, 2004	37.00	37.00	36.20	36.48
568	NASDAQ	WW	Fri, Feb 20, 2004	36.45	37.20	36.33	37.00
567	NASDAQ	WW	Thu, Feb 19, 2004	36.95	36.96	36.25	36.25
566	NASDAQ	WW	Wed, Feb 18, 2004	37.50	37.65	36.92	37.04
565	NASDAQ	WW	Tue, Feb 17, 2004	39.30	39.30	37.28	37.66
564	NASDAQ	WW	Fri, Feb 13, 2004	39.25	39.52	39.14	39.34
563	NASDAQ	WW	Thu, Feb 12, 2004	39.27	39.53	39.07	39.25
562	NASDAQ	WW	Wed, Feb 11, 2004	39.05	39.27	38.82	39.21
561	NASDAQ	WW	Tue, Feb 10, 2004	38.68	39.61	38.60	39.00
560	NASDAQ	WW	Mon, Feb 9, 2004	38.85	39.05	38.47	38.68
559	NASDAQ	WW	Fri, Feb 6, 2004	38.00	38.88	37.85	38.69
558	NASDAQ	WW	Thu, Feb 5, 2004	38.00	38.10	37.72	37.85
557	NASDAQ	WW	Wed, Feb 4, 2004	37.93	38.36	37.82	38.05
556	NASDAQ	WW	Tue, Feb 3, 2004	38.03	38.22	37.50	37.89
555	NASDAQ	WW	Mon, Feb 2, 2004	37.95	38.45	37.19	38.05
554	NASDAQ	WW	Fri, Jan 30, 2004	38.20	38.46	37.88	38.05
553	NASDAQ	WW	Thu, Jan 29, 2004	38.05	38.10	37.77	38.05
552	NASDAQ	WW	Wed, Jan 28, 2004	38.55	38.70	38.03	38.09
551	NASDAQ	WW	Tue, Jan 27, 2004	39.50	39.51	38.43	38.45
550	NASDAQ	WW	Mon, Jan 26, 2004	39.48	39.87	39.32	39.57
549	NASDAQ	WW	Fri, Jan 23, 2004	38.90	39.95	38.65	39.33
548	NASDAQ	WW	Thu, Jan 22, 2004	37.75	38.50	37.50	38.50
547	NASDAQ	WW	Wed, Jan 21, 2004	38.00	38.33	37.76	38.00
546	NASDAQ	WW	Tue, Jan 20, 2004	38.35	38.38	37.60	37.89
545	NASDAQ	WW	Fri, Jan 16, 2004	38.40	38.63	38.15	38.15
544	NASDAQ	WW	Thu, Jan 15, 2004	39.72	39.72	38.24	38.46
543	NASDAQ	WW	Wed, Jan 14, 2004	39.24	39.89	39.17	39.72
542	NASDAQ	WW	Tue, Jan 13, 2004	39.59	39.59	39.11	39.24
541	NASDAQ	WW	Mon, Jan 12, 2004	39.41	39.90	39.32	39.58
540	NASDAQ	WW	Fri, Jan 9, 2004	39.33	39.55	39.06	39.31
539	NASDAQ	WW	Thu, Jan 8, 2004	39.66	39.95	39.30	39.58
538	NASDAQ	WW	Wed, Jan 7, 2004	39.32	39.74	39.31	39.50
537	NASDAQ	WW	Tue, Jan 6, 2004	39.25	39.41	39.10	39.32
536	NASDAQ	WW	Mon, Jan 5, 2004	38.98	39.70	38.98	39.51
535	NASDAQ	WW	Fri, Jan 2, 2004	38.38	39.02	38.37	38.98
534	NASDAQ	WW	Wed, Dec 31, 2003	38.08	38.67	38.02	38.37
533	NASDAQ	WW	Tue, Dec 30, 2003	38.50	38.50	37.56	37.99
532	NASDAQ	WW	Mon, Dec 29, 2003	37.20	38.82	37.07	38.39
531	NASDAQ	WW	Fri, Dec 26, 2003	36.25	36.90	36.25	36.74
530	NASDAQ	WW	Wed, Dec 24, 2003	35.68	36.38	35.68	36.25
529	NASDAQ	WW	Tue, Dec 23, 2003	35.36	35.75	35.30	35.70
528	NASDAQ	WW	Mon, Dec 22, 2003	35.65	35.65	35.35	35.39
527	NASDAQ	WW	Fri, Dec 19, 2003	36.20	36.20	35.55	35.72
526	NASDAQ	WW	Thu, Dec 18, 2003	35.35	36.09	35.35	36.01
525	NASDAQ	WW	Wed, Dec 17, 2003	35.98	35.98	35.28	35.34
524	NASDAQ	WW	Tue, Dec 16, 2003	36.00	36.07	35.85	35.95
523	NASDAQ	WW	Mon, Dec 15, 2003	36.45	36.52	35.94	36.05
522	NASDAQ	WW	Fri, Dec 12, 2003	36.40	36.41	36.00	36.00
521	NASDAQ	WW	Thu, Dec 11, 2003	35.84	36.37	35.84	36.15
520	NASDAQ	WW	Wed, Dec 10, 2003	35.55	36.13	35.55	35.83
519	NASDAQ	WW	Tue, Dec 9, 2003	36.20	36.48	35.92	35.93
518	NASDAQ	WW	Mon, Dec 8, 2003	36.45	36.58	35.98	36.00
517	NASDAQ	WW	Fri, Dec 5, 2003	36.06	36.86	36.05	36.58
516	NASDAQ	WW	Thu, Dec 4, 2003	36.31	36.35	35.66	36.06
515	NASDAQ	WW	Wed, Dec 3, 2003	37.05	37.09	36.12	36.28
514	NASDAQ	WW	Tue, Dec 2, 2003	37.01	37.19	36.75	37.02
513	NASDAQ	WW	Mon, Dec 1, 2003	37.00	37.35	36.92	37.21
512	NASDAQ	WW	Fri, Nov 28, 2003	37.12	37.12	36.88	36.94
511	NASDAQ	WW	Wed, Nov 26, 2003	37.20	37.21	36.85	37.12
510	NASDAQ	WW	Tue, Nov 25, 2003	37.44	37.59	36.94	37.25
509	NASDAQ	WW	Mon, Nov 24, 2003	37.69	37.70	37.36	37.44
508	NASDAQ	WW	Fri, Nov 21, 2003	37.45	37.60	37.30	37.60
507	NASDAQ	WW	Thu, Nov 20, 2003	37.85	37.90	37.19	37.20
506	NASDAQ	WW	Wed, Nov 19, 2003	37.42	38.00	37.29	37.85
505	NASDAQ	WW	Tue, Nov 18, 2003	37.93	38.48	37.31	37.42
504	NASDAQ	WW	Mon, Nov 17, 2003	37.87	38.01	37.27	37.93
503	NASDAQ	WW	Fri, Nov 14, 2003	38.98	39.10	37.96	37.97
502	NASDAQ	WW	Thu, Nov 13, 2003	38.11	39.12	38.05	38.98
501	NASDAQ	WW	Wed, Nov 12, 2003	37.79	38.39	37.79	38.11
500	NASDAQ	WW	Tue, Nov 11, 2003	37.85	37.90	37.60	37.79
499	NASDAQ	WW	Mon, Nov 10, 2003	37.66	37.99	37.64	37.84
498	NASDAQ	WW	Fri, Nov 7, 2003	38.07	38.39	37.30	37.59
497	NASDAQ	WW	Thu, Nov 6, 2003	38.00	39.85	37.75	37.99
496	NASDAQ	WW	Wed, Nov 5, 2003	36.10	36.80	35.55	36.25
495	NASDAQ	WW	Tue, Nov 4, 2003	37.09	37.09	36.09	36.10
494	NASDAQ	WW	Mon, Nov 3, 2003	36.91	37.33	36.84	37.09
493	NASDAQ	WW	Fri, Oct 31, 2003	37.97	37.98	36.55	36.90
492	NASDAQ	WW	Thu, Oct 30, 2003	38.97	39.00	37.97	37.97
491	NASDAQ	WW	Wed, Oct 29, 2003	38.50	39.30	38.12	38.85
490	NASDAQ	WW	Tue, Oct 28, 2003	38.50	38.85	38.01	38.75
489	NASDAQ	WW	Mon, Oct 27, 2003	38.44	39.00	38.25	38.75
488	NASDAQ	WW	Fri, Oct 24, 2003	37.80	38.30	37.60	38.30
487	NASDAQ	WW	Thu, Oct 23, 2003	37.91	38.05	36.54	37.92
486	NASDAQ	WW	Wed, Oct 22, 2003	38.20	38.40	37.90	38.00
485	NASDAQ	WW	Tue, Oct 21, 2003	37.90	38.85	37.65	38.45
484	NASDAQ	WW	Mon, Oct 20, 2003	37.94	38.08	37.07	38.08
483	NASDAQ	WW	Fri, Oct 17, 2003	38.45	38.54	37.88	37.90
482	NASDAQ	WW	Thu, Oct 16, 2003	38.90	39.50	38.52	38.60
481	NASDAQ	WW	Wed, Oct 15, 2003	39.08	39.14	38.81	38.99
480	NASDAQ	WW	Tue, Oct 14, 2003	39.30	39.32	38.80	39.08
479	NASDAQ	WW	Mon, Oct 13, 2003	39.35	39.43	39.00	39.18
478	NASDAQ	WW	Fri, Oct 10, 2003	39.50	40.00	39.00	39.25
477	NASDAQ	WW	Thu, Oct 9, 2003	38.57	38.95	37.56	38.49
476	NASDAQ	WW	Wed, Oct 8, 2003	40.40	40.40	38.81	38.82
475	NASDAQ	WW	Tue, Oct 7, 2003	39.40	40.48	38.87	40.37
474	NASDAQ	WW	Mon, Oct 6, 2003	40.50	40.50	37.80	39.40
473	NASDAQ	WW	Fri, Oct 3, 2003	42.00	42.33	40.01	40.50
472	NASDAQ	WW	Thu, Oct 2, 2003	42.70	42.70	41.70	41.89
471	NASDAQ	WW	Wed, Oct 1, 2003	41.61	43.06	41.52	42.73
470	NASDAQ	WW	Tue, Sep 30, 2003	42.10	42.15	41.60	41.60
469	NASDAQ	WW	Mon, Sep 29, 2003	42.25	42.33	41.65	42.10
468	NASDAQ	WW	Fri, Sep 26, 2003	43.10	43.10	42.25	42.25
467	NASDAQ	WW	Thu, Sep 25, 2003	43.25	43.60	42.57	43.26
466	NASDAQ	WW	Wed, Sep 24, 2003	44.15	44.15	43.04	43.15
465	NASDAQ	WW	Tue, Sep 23, 2003	44.00	44.42	43.82	43.91
464	NASDAQ	WW	Mon, Sep 22, 2003	44.91	44.95	44.10	44.26
463	NASDAQ	WW	Fri, Sep 19, 2003	44.96	45.10	44.77	44.91
462	NASDAQ	WW	Thu, Sep 18, 2003	45.00	45.16	44.40	44.96
461	NASDAQ	WW	Wed, Sep 17, 2003	45.50	45.53	44.92	44.99
460	NASDAQ	WW	Tue, Sep 16, 2003	45.05	45.69	45.03	45.45
459	NASDAQ	WW	Mon, Sep 15, 2003	45.65	45.90	44.90	44.95
458	NASDAQ	WW	Fri, Sep 12, 2003	44.75	45.66	44.45	45.47
457	NASDAQ	WW	Thu, Sep 11, 2003	44.86	45.18	44.86	44.95
456	NASDAQ	WW	Wed, Sep 10, 2003	45.10	45.25	44.57	44.86
455	NASDAQ	WW	Tue, Sep 9, 2003	45.60	45.61	45.17	45.20
454	NASDAQ	WW	Mon, Sep 8, 2003	45.00	45.80	45.00	45.70
453	NASDAQ	WW	Fri, Sep 5, 2003	44.65	45.03	44.65	44.92
452	NASDAQ	WW	Thu, Sep 4, 2003	44.50	44.90	43.60	44.70
451	NASDAQ	WW	Wed, Sep 3, 2003	44.60	45.18	44.48	44.50
450	NASDAQ	WW	Tue, Sep 2, 2003	43.35	44.85	43.00	44.46
449	NASDAQ	WW	Fri, Aug 29, 2003	43.48	43.55	43.22	43.35
448	NASDAQ	WW	Thu, Aug 28, 2003	43.25	43.66	43.10	43.50
447	NASDAQ	WW	Wed, Aug 27, 2003	42.65	43.28	42.65	43.25
446	NASDAQ	WW	Tue, Aug 26, 2003	42.55	42.66	42.20	42.60
445	NASDAQ	WW	Mon, Aug 25, 2003	43.05	43.14	42.28	42.52
444	NASDAQ	WW	Fri, Aug 22, 2003	43.55	43.61	43.04	43.15
443	NASDAQ	WW	Thu, Aug 21, 2003	43.88	44.30	43.20	43.56
442	NASDAQ	WW	Wed, Aug 20, 2003	43.46	43.99	43.29	43.95
441	NASDAQ	WW	Tue, Aug 19, 2003	43.70	43.70	42.79	43.51
440	NASDAQ	WW	Mon, Aug 18, 2003	43.35	43.63	43.14	43.55
439	NASDAQ	WW	Fri, Aug 15, 2003	42.84	43.48	42.84	43.35
438	NASDAQ	WW	Thu, Aug 14, 2003	42.83	42.92	42.59	42.83
437	NASDAQ	WW	Wed, Aug 13, 2003	42.66	42.83	42.40	42.78
436	NASDAQ	WW	Tue, Aug 12, 2003	42.20	42.71	41.78	42.71
435	NASDAQ	WW	Mon, Aug 11, 2003	42.50	43.18	42.17	42.39
434	NASDAQ	WW	Fri, Aug 8, 2003	42.00	42.70	41.82	42.29
433	NASDAQ	WW	Thu, Aug 7, 2003	42.25	42.26	41.75	41.90
432	NASDAQ	WW	Wed, Aug 6, 2003	41.54	42.70	40.39	42.30
431	NASDAQ	WW	Tue, Aug 5, 2003	44.50	44.50	39.75	43.30
430	NASDAQ	WW	Mon, Aug 4, 2003	44.20	45.00	43.20	44.50
429	NASDAQ	WW	Fri, Aug 1, 2003	44.73	44.74	43.71	44.40
428	NASDAQ	WW	Thu, Jul 31, 2003	44.98	45.11	44.20	44.90
427	NASDAQ	WW	Wed, Jul 30, 2003	44.35	45.10	43.42	45.10
426	NASDAQ	WW	Tue, Jul 29, 2003	45.25	45.80	43.93	43.96
425	NASDAQ	WW	Mon, Jul 28, 2003	45.15	45.40	44.50	45.06
424	NASDAQ	WW	Fri, Jul 25, 2003	44.16	44.85	43.86	44.84
423	NASDAQ	WW	Thu, Jul 24, 2003	43.90	44.89	43.65	44.16
422	NASDAQ	WW	Wed, Jul 23, 2003	41.40	43.68	41.40	43.11
421	NASDAQ	WW	Tue, Jul 22, 2003	41.55	41.60	40.99	41.35
420	NASDAQ	WW	Mon, Jul 21, 2003	41.75	41.75	41.30	41.39
419	NASDAQ	WW	Fri, Jul 18, 2003	41.60	41.90	41.32	41.32
418	NASDAQ	WW	Thu, Jul 17, 2003	41.50	41.88	40.90	41.49
417	NASDAQ	WW	Wed, Jul 16, 2003	42.45	42.54	40.79	41.68
416	NASDAQ	WW	Tue, Jul 15, 2003	43.10	43.30	40.63	42.33
415	NASDAQ	WW	Mon, Jul 14, 2003	44.06	44.27	42.76	43.03
414	NASDAQ	WW	Fri, Jul 11, 2003	44.40	44.55	43.48	44.06
413	NASDAQ	WW	Thu, Jul 10, 2003	44.95	44.95	43.30	44.61
412	NASDAQ	WW	Wed, Jul 9, 2003	45.47	45.52	44.60	44.90
411	NASDAQ	WW	Tue, Jul 8, 2003	45.43	45.79	45.16	45.48
410	NASDAQ	WW	Mon, Jul 7, 2003	45.20	45.59	45.04	45.29
409	NASDAQ	WW	Thu, Jul 3, 2003	45.25	45.40	45.17	45.29
408	NASDAQ	WW	Wed, Jul 2, 2003	45.35	45.75	45.00	45.35
407	NASDAQ	WW	Tue, Jul 1, 2003	45.50	46.51	45.33	46.47
406	NASDAQ	WW	Mon, Jun 30, 2003	45.50	45.65	45.10	45.49
405	NASDAQ	WW	Fri, Jun 27, 2003	46.00	46.01	45.35	45.49
404	NASDAQ	WW	Thu, Jun 26, 2003	45.20	46.00	45.06	45.96
403	NASDAQ	WW	Wed, Jun 25, 2003	46.05	46.06	45.19	45.40
402	NASDAQ	WW	Tue, Jun 24, 2003	46.44	46.60	45.84	46.25
401	NASDAQ	WW	Mon, Jun 23, 2003	46.84	46.86	45.79	46.19
400	NASDAQ	WW	Fri, Jun 20, 2003	46.65	47.45	46.39	46.84
399	NASDAQ	WW	Thu, Jun 19, 2003	46.20	46.87	46.10	46.45
398	NASDAQ	WW	Wed, Jun 18, 2003	45.80	46.55	45.39	45.98
397	NASDAQ	WW	Tue, Jun 17, 2003	46.35	46.35	45.24	45.80
396	NASDAQ	WW	Mon, Jun 16, 2003	44.80	46.33	44.80	45.93
395	NASDAQ	WW	Fri, Jun 13, 2003	45.40	45.72	44.08	44.57
394	NASDAQ	WW	Thu, Jun 12, 2003	44.50	45.45	44.35	45.45
393	NASDAQ	WW	Wed, Jun 11, 2003	42.10	44.28	41.95	44.00
392	NASDAQ	WW	Tue, Jun 10, 2003	42.10	42.33	41.94	42.02
391	NASDAQ	WW	Mon, Jun 9, 2003	42.55	42.60	41.90	41.98
390	NASDAQ	WW	Fri, Jun 6, 2003	43.65	44.20	42.40	42.55
389	NASDAQ	WW	Thu, Jun 5, 2003	42.50	43.50	42.43	43.45
388	NASDAQ	WW	Wed, Jun 4, 2003	41.70	43.60	41.70	43.04
387	NASDAQ	WW	Tue, Jun 3, 2003	42.65	43.08	41.20	41.67
386	NASDAQ	WW	Mon, Jun 2, 2003	43.50	44.32	42.55	42.55
385	NASDAQ	WW	Fri, May 30, 2003	41.44	42.75	41.44	42.58
384	NASDAQ	WW	Thu, May 29, 2003	41.60	42.59	41.43	41.44
383	NASDAQ	WW	Wed, May 28, 2003	41.35	42.05	41.15	41.65
382	NASDAQ	WW	Tue, May 27, 2003	41.23	41.48	41.09	41.30
381	NASDAQ	WW	Fri, May 23, 2003	42.55	42.56	40.60	41.10
380	NASDAQ	WW	Thu, May 22, 2003	43.00	43.06	42.57	42.65
379	NASDAQ	WW	Wed, May 21, 2003	43.00	43.35	43.00	43.12
378	NASDAQ	WW	Tue, May 20, 2003	43.16	43.59	42.89	43.00
377	NASDAQ	WW	Mon, May 19, 2003	43.35	43.45	42.90	43.11
376	NASDAQ	WW	Fri, May 16, 2003	43.02	43.50	42.75	43.50
375	NASDAQ	WW	Thu, May 15, 2003	42.25	43.14	42.14	42.99
374	NASDAQ	WW	Wed, May 14, 2003	42.25	42.63	41.80	42.35
373	NASDAQ	WW	Tue, May 13, 2003	42.00	43.70	41.35	42.00
372	NASDAQ	WW	Mon, May 12, 2003	43.70	46.25	43.35	45.52
371	NASDAQ	WW	Fri, May 9, 2003	43.30	43.60	43.00	43.45
370	NASDAQ	WW	Thu, May 8, 2003	44.35	44.36	41.31	43.05
369	NASDAQ	WW	Wed, May 7, 2003	45.95	46.01	44.27	44.45
368	NASDAQ	WW	Tue, May 6, 2003	46.85	47.24	46.30	46.40
367	NASDAQ	WW	Mon, May 5, 2003	46.53	47.05	46.51	46.65
366	NASDAQ	WW	Fri, May 2, 2003	46.49	46.55	45.45	46.43
365	NASDAQ	WW	Thu, May 1, 2003	46.99	47.66	46.67	46.70
364	NASDAQ	WW	Wed, Apr 30, 2003	47.12	47.75	46.81	46.98
363	NASDAQ	WW	Tue, Apr 29, 2003	46.93	47.58	46.77	46.94
362	NASDAQ	WW	Mon, Apr 28, 2003	45.69	47.05	45.54	46.93
361	NASDAQ	WW	Fri, Apr 25, 2003	45.94	45.95	45.11	45.68
360	NASDAQ	WW	Thu, Apr 24, 2003	46.75	47.50	45.10	45.93
359	NASDAQ	WW	Wed, Apr 23, 2003	47.20	47.69	47.03	47.64
358	NASDAQ	WW	Tue, Apr 22, 2003	47.30	48.06	47.05	47.35
357	NASDAQ	WW	Mon, Apr 21, 2003	47.84	47.84	46.95	47.30
356	NASDAQ	WW	Thu, Apr 17, 2003	46.25	47.84	46.23	47.84
355	NASDAQ	WW	Wed, Apr 16, 2003	45.93	46.25	45.70	46.06
354	NASDAQ	WW	Tue, Apr 15, 2003	46.80	46.80	45.90	45.90
353	NASDAQ	WW	Mon, Apr 14, 2003	46.78	46.98	46.50	46.76
352	NASDAQ	WW	Fri, Apr 11, 2003	47.25	47.60	46.65	46.80
351	NASDAQ	WW	Thu, Apr 10, 2003	46.52	47.23	46.36	47.05
350	NASDAQ	WW	Wed, Apr 9, 2003	47.00	47.15	46.25	46.52
349	NASDAQ	WW	Tue, Apr 8, 2003	48.08	48.08	46.90	47.00
348	NASDAQ	WW	Mon, Apr 7, 2003	48.60	48.70	48.00	48.08
347	NASDAQ	WW	Fri, Apr 4, 2003	48.18	48.18	47.81	48.10
346	NASDAQ	WW	Thu, Apr 3, 2003	47.25	48.49	47.06	48.08
345	NASDAQ	WW	Wed, Apr 2, 2003	46.25	47.25	46.25	46.90
344	NASDAQ	WW	Tue, Apr 1, 2003	45.90	46.19	45.51	45.75
343	NASDAQ	WW	Mon, Mar 31, 2003	46.55	46.55	45.73	46.05
342	NASDAQ	WW	Fri, Mar 28, 2003	46.86	47.16	46.29	46.77
341	NASDAQ	WW	Thu, Mar 27, 2003	46.10	47.29	45.35	46.86
340	NASDAQ	WW	Wed, Mar 26, 2003	46.78	46.78	45.90	46.20
339	NASDAQ	WW	Tue, Mar 25, 2003	45.38	46.87	45.24	46.87
338	NASDAQ	WW	Mon, Mar 24, 2003	45.73	45.73	44.90	45.44
337	NASDAQ	WW	Fri, Mar 21, 2003	45.95	45.98	45.25	45.97
336	NASDAQ	WW	Thu, Mar 20, 2003	45.20	45.95	44.61	45.75
335	NASDAQ	WW	Wed, Mar 19, 2003	45.06	45.49	44.82	45.20
334	NASDAQ	WW	Tue, Mar 18, 2003	44.55	45.25	44.16	45.15
333	NASDAQ	WW	Mon, Mar 17, 2003	43.13	44.50	42.89	44.19
332	NASDAQ	WW	Fri, Mar 14, 2003	42.05	43.16	41.79	43.13
331	NASDAQ	WW	Thu, Mar 13, 2003	40.34	41.85	40.34	41.80
330	NASDAQ	WW	Wed, Mar 12, 2003	39.80	40.10	39.45	40.00
329	NASDAQ	WW	Tue, Mar 11, 2003	40.05	40.43	39.74	39.84
328	NASDAQ	WW	Mon, Mar 10, 2003	40.75	40.95	39.95	40.10
327	NASDAQ	WW	Fri, Mar 7, 2003	39.91	41.25	39.50	40.88
326	NASDAQ	WW	Thu, Mar 6, 2003	40.82	40.82	39.71	39.95
325	NASDAQ	WW	Wed, Mar 5, 2003	40.66	41.05	40.66	40.92
324	NASDAQ	WW	Tue, Mar 4, 2003	41.45	41.45	40.45	40.69
323	NASDAQ	WW	Mon, Mar 3, 2003	41.90	42.13	41.58	41.68
322	NASDAQ	WW	Fri, Feb 28, 2003	41.00	41.85	40.60	41.85
321	NASDAQ	WW	Thu, Feb 27, 2003	40.61	40.70	40.12	40.40
320	NASDAQ	WW	Wed, Feb 26, 2003	40.35	40.97	39.89	40.50
319	NASDAQ	WW	Tue, Feb 25, 2003	39.18	40.45	38.15	40.45
318	NASDAQ	WW	Mon, Feb 24, 2003	41.85	42.10	38.70	39.43
317	NASDAQ	WW	Fri, Feb 21, 2003	41.76	42.25	41.25	42.07
316	NASDAQ	WW	Thu, Feb 20, 2003	42.15	42.24	41.69	41.75
315	NASDAQ	WW	Wed, Feb 19, 2003	42.30	42.75	41.78	42.05
314	NASDAQ	WW	Tue, Feb 18, 2003	41.90	42.24	41.45	42.21
313	NASDAQ	WW	Fri, Feb 14, 2003	40.67	41.30	40.50	41.20
312	NASDAQ	WW	Thu, Feb 13, 2003	40.50	40.92	40.06	40.77
311	NASDAQ	WW	Wed, Feb 12, 2003	40.17	40.17	39.60	39.96
310	NASDAQ	WW	Tue, Feb 11, 2003	39.60	40.25	39.60	40.02
309	NASDAQ	WW	Mon, Feb 10, 2003	40.20	40.20	38.90	39.60
308	NASDAQ	WW	Fri, Feb 7, 2003	40.80	40.80	39.74	40.10
307	NASDAQ	WW	Thu, Feb 6, 2003	41.30	41.34	40.15	40.61
306	NASDAQ	WW	Wed, Feb 5, 2003	41.25	41.60	41.19	41.25
305	NASDAQ	WW	Tue, Feb 4, 2003	40.85	41.75	40.50	41.33
304	NASDAQ	WW	Mon, Feb 3, 2003	41.50	41.50	40.87	41.05
303	NASDAQ	WW	Fri, Jan 31, 2003	41.20	41.74	40.56	41.55
302	NASDAQ	WW	Thu, Jan 30, 2003	41.30	41.70	41.10	41.70
301	NASDAQ	WW	Wed, Jan 29, 2003	42.85	42.85	40.80	41.25
300	NASDAQ	WW	Tue, Jan 28, 2003	42.41	42.69	41.71	42.35
299	NASDAQ	WW	Mon, Jan 27, 2003	41.68	42.49	41.30	42.40
298	NASDAQ	WW	Fri, Jan 24, 2003	40.70	41.69	40.61	41.49
297	NASDAQ	WW	Thu, Jan 23, 2003	40.35	41.23	40.10	40.86
296	NASDAQ	WW	Wed, Jan 22, 2003	40.00	40.77	39.59	40.05
295	NASDAQ	WW	Tue, Jan 21, 2003	41.85	41.85	39.40	39.75
294	NASDAQ	WW	Fri, Jan 17, 2003	41.93	42.00	41.36	41.61
293	NASDAQ	WW	Thu, Jan 16, 2003	42.20	42.50	41.70	41.95
292	NASDAQ	WW	Wed, Jan 15, 2003	42.22	42.27	41.71	41.97
291	NASDAQ	WW	Tue, Jan 14, 2003	42.00	42.35	41.35	42.28
290	NASDAQ	WW	Mon, Jan 13, 2003	42.80	43.27	41.75	42.00
289	NASDAQ	WW	Fri, Jan 10, 2003	42.35	42.94	42.19	42.78
288	NASDAQ	WW	Thu, Jan 9, 2003	42.60	42.85	42.37	42.42
287	NASDAQ	WW	Wed, Jan 8, 2003	42.65	43.40	41.90	42.15
286	NASDAQ	WW	Tue, Jan 7, 2003	44.78	44.78	41.60	42.03
285	NASDAQ	WW	Mon, Jan 6, 2003	46.00	46.00	44.68	44.78
284	NASDAQ	WW	Fri, Jan 3, 2003	46.00	46.36	45.90	46.00
283	NASDAQ	WW	Thu, Jan 2, 2003	46.15	46.65	45.65	46.00
282	NASDAQ	WW	Tue, Dec 31, 2002	47.00	47.00	45.92	45.97
281	NASDAQ	WW	Mon, Dec 30, 2002	45.45	46.65	45.41	46.58
280	NASDAQ	WW	Fri, Dec 27, 2002	46.05	46.05	45.35	45.35
279	NASDAQ	WW	Thu, Dec 26, 2002	45.96	46.87	45.81	46.01
278	NASDAQ	WW	Tue, Dec 24, 2002	46.36	46.42	45.84	45.91
277	NASDAQ	WW	Mon, Dec 23, 2002	45.50	46.89	45.15	46.35
276	NASDAQ	WW	Fri, Dec 20, 2002	46.20	47.27	46.20	47.15
275	NASDAQ	WW	Thu, Dec 19, 2002	45.65	46.45	45.55	46.00
274	NASDAQ	WW	Wed, Dec 18, 2002	46.36	46.36	45.36	45.58
273	NASDAQ	WW	Tue, Dec 17, 2002	46.99	46.99	46.22	46.26
272	NASDAQ	WW	Mon, Dec 16, 2002	47.60	47.65	46.69	46.94
271	NASDAQ	WW	Fri, Dec 13, 2002	47.95	47.95	47.00	47.11
270	NASDAQ	WW	Thu, Dec 12, 2002	46.65	47.50	46.65	47.45
269	NASDAQ	WW	Wed, Dec 11, 2002	47.70	47.70	46.20	46.64
268	NASDAQ	WW	Tue, Dec 10, 2002	48.25	48.36	46.70	47.42
267	NASDAQ	WW	Mon, Dec 9, 2002	48.20	48.74	47.90	48.37
266	NASDAQ	WW	Fri, Dec 6, 2002	47.20	48.44	47.20	48.30
265	NASDAQ	WW	Thu, Dec 5, 2002	47.50	47.50	46.92	47.22
264	NASDAQ	WW	Wed, Dec 4, 2002	46.73	47.64	46.50	47.30
263	NASDAQ	WW	Tue, Dec 3, 2002	45.75	46.89	45.75	46.72
262	NASDAQ	WW	Mon, Dec 2, 2002	45.85	46.24	45.75	45.90
261	NASDAQ	WW	Fri, Nov 29, 2002	45.41	45.70	45.02	45.25
260	NASDAQ	WW	Wed, Nov 27, 2002	44.02	45.70	44.02	45.40
259	NASDAQ	WW	Tue, Nov 26, 2002	44.44	44.44	43.60	44.00
258	NASDAQ	WW	Mon, Nov 25, 2002	45.15	45.50	44.23	44.50
257	NASDAQ	WW	Fri, Nov 22, 2002	45.50	45.85	45.25	45.35
256	NASDAQ	WW	Thu, Nov 21, 2002	45.28	46.55	45.15	46.07
255	NASDAQ	WW	Wed, Nov 20, 2002	45.45	45.45	44.90	45.25
254	NASDAQ	WW	Tue, Nov 19, 2002	45.87	45.87	45.23	45.45
253	NASDAQ	WW	Mon, Nov 18, 2002	46.95	46.95	45.90	45.90
252	NASDAQ	WW	Fri, Nov 15, 2002	45.60	47.04	45.50	46.75
251	NASDAQ	WW	Thu, Nov 14, 2002	45.35	46.50	45.20	46.30
250	NASDAQ	WW	Wed, Nov 13, 2002	43.71	45.70	42.79	45.20
249	NASDAQ	WW	Tue, Nov 12, 2002	48.41	48.41	42.24	43.70
248	NASDAQ	WW	Mon, Nov 11, 2002	49.15	49.40	48.37	48.40
247	NASDAQ	WW	Fri, Nov 8, 2002	49.00	49.15	48.71	49.15
246	NASDAQ	WW	Thu, Nov 7, 2002	48.66	49.10	48.52	49.00
245	NASDAQ	WW	Wed, Nov 6, 2002	47.90	48.85	47.85	48.69
244	NASDAQ	WW	Tue, Nov 5, 2002	47.55	48.00	47.35	47.70
243	NASDAQ	WW	Mon, Nov 4, 2002	48.30	48.45	47.42	47.65
242	NASDAQ	WW	Fri, Nov 1, 2002	47.55	48.10	47.25	47.70
241	NASDAQ	WW	Thu, Oct 31, 2002	47.90	48.00	46.95	47.35
240	NASDAQ	WW	Wed, Oct 30, 2002	47.39	48.16	47.39	48.00
239	NASDAQ	WW	Tue, Oct 29, 2002	47.55	47.68	46.35	47.14
238	NASDAQ	WW	Mon, Oct 28, 2002	49.50	49.53	47.39	47.52
237	NASDAQ	WW	Fri, Oct 25, 2002	49.50	49.80	48.70	49.00
236	NASDAQ	WW	Thu, Oct 24, 2002	49.30	50.39	49.10	49.61
235	NASDAQ	WW	Wed, Oct 23, 2002	48.30	49.27	48.15	49.15
234	NASDAQ	WW	Tue, Oct 22, 2002	48.25	49.09	48.07	48.44
233	NASDAQ	WW	Mon, Oct 21, 2002	47.40	49.15	47.39	48.86
232	NASDAQ	WW	Fri, Oct 18, 2002	48.32	48.32	46.70	47.25
231	NASDAQ	WW	Thu, Oct 17, 2002	49.00	49.70	47.85	48.32
230	NASDAQ	WW	Wed, Oct 16, 2002	47.55	48.62	47.00	48.45
229	NASDAQ	WW	Tue, Oct 15, 2002	48.00	48.00	46.93	47.80
228	NASDAQ	WW	Mon, Oct 14, 2002	45.15	47.10	45.14	46.60
227	NASDAQ	WW	Fri, Oct 11, 2002	44.50	46.05	44.45	45.40
226	NASDAQ	WW	Thu, Oct 10, 2002	44.04	44.15	43.69	44.00
225	NASDAQ	WW	Wed, Oct 9, 2002	44.00	44.65	43.60	44.03
224	NASDAQ	WW	Tue, Oct 8, 2002	43.35	44.20	42.88	44.16
223	NASDAQ	WW	Mon, Oct 7, 2002	44.25	44.34	43.15	43.26
222	NASDAQ	WW	Fri, Oct 4, 2002	44.40	44.50	43.60	44.30
221	NASDAQ	WW	Thu, Oct 3, 2002	44.20	44.66	44.00	44.26
220	NASDAQ	WW	Wed, Oct 2, 2002	44.15	44.65	43.97	44.04
219	NASDAQ	WW	Tue, Oct 1, 2002	43.75	44.80	42.90	44.55
218	NASDAQ	WW	Mon, Sep 30, 2002	41.65	43.70	41.60	43.36
217	NASDAQ	WW	Fri, Sep 27, 2002	43.50	43.50	42.56	42.72
216	NASDAQ	WW	Thu, Sep 26, 2002	42.52	43.60	42.29	43.50
215	NASDAQ	WW	Wed, Sep 25, 2002	41.60	42.50	41.00	42.47
214	NASDAQ	WW	Tue, Sep 24, 2002	40.83	41.25	40.12	40.50
213	NASDAQ	WW	Mon, Sep 23, 2002	42.10	42.22	40.40	41.08
212	NASDAQ	WW	Fri, Sep 20, 2002	42.50	42.65	42.09	42.31
211	NASDAQ	WW	Thu, Sep 19, 2002	42.60	43.00	42.00	42.00
210	NASDAQ	WW	Wed, Sep 18, 2002	42.08	43.57	42.00	43.25
209	NASDAQ	WW	Tue, Sep 17, 2002	45.00	45.00	42.06	42.15
208	NASDAQ	WW	Mon, Sep 16, 2002	44.55	45.10	44.45	44.85
207	NASDAQ	WW	Fri, Sep 13, 2002	44.25	45.05	44.23	44.75
206	NASDAQ	WW	Thu, Sep 12, 2002	44.60	44.85	44.20	44.45
205	NASDAQ	WW	Wed, Sep 11, 2002	45.75	45.75	44.95	44.95
204	NASDAQ	WW	Tue, Sep 10, 2002	46.00	46.70	45.50	45.75
203	NASDAQ	WW	Mon, Sep 9, 2002	45.35	46.36	45.25	46.00
202	NASDAQ	WW	Fri, Sep 6, 2002	45.40	45.89	45.40	45.60
201	NASDAQ	WW	Thu, Sep 5, 2002	45.56	45.82	45.01	45.25
200	NASDAQ	WW	Wed, Sep 4, 2002	45.91	45.91	44.69	45.55
199	NASDAQ	WW	Tue, Sep 3, 2002	46.05	46.85	45.65	45.90
198	NASDAQ	WW	Fri, Aug 30, 2002	48.05	48.22	47.45	47.45
197	NASDAQ	WW	Thu, Aug 29, 2002	47.50	48.00	46.91	47.75
196	NASDAQ	WW	Wed, Aug 28, 2002	46.11	47.60	46.07	47.60
195	NASDAQ	WW	Tue, Aug 27, 2002	46.40	46.65	45.95	46.11
194	NASDAQ	WW	Mon, Aug 26, 2002	45.70	46.50	45.70	46.20
193	NASDAQ	WW	Fri, Aug 23, 2002	45.36	46.54	45.10	45.60
192	NASDAQ	WW	Thu, Aug 22, 2002	46.00	46.75	44.63	45.35
191	NASDAQ	WW	Wed, Aug 21, 2002	48.29	48.29	44.91	45.98
190	NASDAQ	WW	Tue, Aug 20, 2002	48.06	48.67	47.75	48.29
189	NASDAQ	WW	Mon, Aug 19, 2002	46.90	48.40	46.90	48.06
188	NASDAQ	WW	Fri, Aug 16, 2002	46.80	47.40	46.30	46.75
187	NASDAQ	WW	Thu, Aug 15, 2002	45.45	46.98	45.41	46.87
186	NASDAQ	WW	Wed, Aug 14, 2002	43.80	46.13	43.00	45.95
185	NASDAQ	WW	Tue, Aug 13, 2002	46.45	46.60	43.38	43.80
184	NASDAQ	WW	Mon, Aug 12, 2002	43.55	45.99	43.15	44.92
183	NASDAQ	WW	Fri, Aug 9, 2002	42.40	44.00	42.28	43.70
182	NASDAQ	WW	Thu, Aug 8, 2002	41.91	43.20	41.69	42.54
181	NASDAQ	WW	Wed, Aug 7, 2002	41.90	42.76	41.51	41.90
180	NASDAQ	WW	Tue, Aug 6, 2002	41.00	41.82	40.90	41.65
179	NASDAQ	WW	Mon, Aug 5, 2002	42.16	42.16	40.40	40.70
178	NASDAQ	WW	Fri, Aug 2, 2002	42.75	43.25	41.42	42.15
177	NASDAQ	WW	Thu, Aug 1, 2002	43.50	43.51	42.90	42.95
176	NASDAQ	WW	Wed, Jul 31, 2002	42.63	43.65	42.30	43.65
175	NASDAQ	WW	Tue, Jul 30, 2002	43.00	43.00	41.90	42.63
174	NASDAQ	WW	Mon, Jul 29, 2002	42.00	43.26	41.64	43.00
173	NASDAQ	WW	Fri, Jul 26, 2002	39.87	40.90	39.87	40.78
172	NASDAQ	WW	Thu, Jul 25, 2002	37.60	40.90	37.21	39.87
171	NASDAQ	WW	Wed, Jul 24, 2002	36.30	38.24	35.10	37.71
170	NASDAQ	WW	Tue, Jul 23, 2002	38.20	38.30	36.30	37.00
169	NASDAQ	WW	Mon, Jul 22, 2002	41.25	41.25	37.88	38.20
168	NASDAQ	WW	Fri, Jul 19, 2002	41.40	41.40	40.72	41.25
167	NASDAQ	WW	Thu, Jul 18, 2002	41.00	42.60	40.80	41.57
166	NASDAQ	WW	Wed, Jul 17, 2002	39.88	40.91	39.88	40.78
165	NASDAQ	WW	Tue, Jul 16, 2002	40.75	40.75	39.60	39.87
164	NASDAQ	WW	Mon, Jul 15, 2002	41.10	41.10	40.30	40.75
163	NASDAQ	WW	Fri, Jul 12, 2002	41.30	41.77	41.25	41.49
162	NASDAQ	WW	Thu, Jul 11, 2002	40.99	41.50	40.50	41.28
161	NASDAQ	WW	Wed, Jul 10, 2002	41.60	41.60	40.85	40.99
160	NASDAQ	WW	Tue, Jul 9, 2002	41.90	41.98	41.33	41.60
159	NASDAQ	WW	Mon, Jul 8, 2002	42.50	43.35	41.90	42.45
158	NASDAQ	WW	Fri, Jul 5, 2002	42.70	43.10	42.50	42.70
157	NASDAQ	WW	Wed, Jul 3, 2002	41.90	42.35	41.60	42.35
156	NASDAQ	WW	Tue, Jul 2, 2002	42.30	42.60	41.25	41.99
155	NASDAQ	WW	Mon, Jul 1, 2002	43.20	43.38	41.85	42.30
154	NASDAQ	WW	Fri, Jun 28, 2002	42.25	44.05	42.13	43.44
153	NASDAQ	WW	Thu, Jun 27, 2002	40.60	42.85	40.45	42.25
152	NASDAQ	WW	Wed, Jun 26, 2002	39.10	40.35	38.60	38.74
151	NASDAQ	WW	Tue, Jun 25, 2002	40.65	40.86	39.90	40.01
150	NASDAQ	WW	Mon, Jun 24, 2002	41.10	41.10	39.75	40.50
149	NASDAQ	WW	Fri, Jun 21, 2002	41.73	42.10	41.15	41.23
148	NASDAQ	WW	Thu, Jun 20, 2002	42.15	42.75	41.30	41.73
147	NASDAQ	WW	Wed, Jun 19, 2002	43.30	43.31	42.05	42.05
146	NASDAQ	WW	Tue, Jun 18, 2002	43.60	43.70	43.17	43.50
145	NASDAQ	WW	Mon, Jun 17, 2002	43.55	44.38	43.43	43.71
144	NASDAQ	WW	Fri, Jun 14, 2002	43.39	43.39	42.62	43.07
143	NASDAQ	WW	Thu, Jun 13, 2002	43.20	44.20	43.20	43.38
142	NASDAQ	WW	Wed, Jun 12, 2002	43.20	43.20	42.67	42.95
141	NASDAQ	WW	Tue, Jun 11, 2002	43.02	43.16	42.71	43.16
140	NASDAQ	WW	Mon, Jun 10, 2002	42.69	43.30	42.57	43.02
139	NASDAQ	WW	Fri, Jun 7, 2002	41.70	42.95	41.65	42.69
138	NASDAQ	WW	Thu, Jun 6, 2002	40.90	41.90	40.85	41.90
137	NASDAQ	WW	Wed, Jun 5, 2002	40.95	41.00	40.55	40.78
136	NASDAQ	WW	Tue, Jun 4, 2002	41.15	41.15	40.75	40.90
135	NASDAQ	WW	Mon, Jun 3, 2002	40.90	41.35	40.85	41.25
134	NASDAQ	WW	Fri, May 31, 2002	40.90	41.49	40.00	41.49
133	NASDAQ	WW	Thu, May 30, 2002	42.40	42.50	41.95	42.15
132	NASDAQ	WW	Wed, May 29, 2002	42.60	42.89	42.50	42.50
131	NASDAQ	WW	Tue, May 28, 2002	42.50	42.59	42.10	42.39
130	NASDAQ	WW	Fri, May 24, 2002	43.01	43.01	42.20	42.37
129	NASDAQ	WW	Thu, May 23, 2002	43.60	43.60	42.85	43.00
128	NASDAQ	WW	Wed, May 22, 2002	43.00	43.61	42.60	43.55
127	NASDAQ	WW	Tue, May 21, 2002	44.50	44.55	42.60	43.16
126	NASDAQ	WW	Mon, May 20, 2002	43.75	44.10	43.55	43.86
125	NASDAQ	WW	Fri, May 17, 2002	43.95	44.25	43.92	44.00
124	NASDAQ	WW	Thu, May 16, 2002	42.85	44.25	42.76	43.95
123	NASDAQ	WW	Wed, May 15, 2002	42.00	43.75	41.50	42.90
122	NASDAQ	WW	Tue, May 14, 2002	41.25	42.99	39.85	42.76
121	NASDAQ	WW	Mon, May 13, 2002	36.88	39.80	36.80	39.35
120	NASDAQ	WW	Fri, May 10, 2002	36.95	36.95	35.80	36.87
119	NASDAQ	WW	Thu, May 9, 2002	38.25	38.60	36.80	36.91
118	NASDAQ	WW	Wed, May 8, 2002	38.95	38.99	38.24	38.30
117	NASDAQ	WW	Tue, May 7, 2002	39.10	39.10	38.66	38.74
116	NASDAQ	WW	Mon, May 6, 2002	39.15	39.59	38.95	39.10
115	NASDAQ	WW	Fri, May 3, 2002	38.25	39.20	38.25	39.05
114	NASDAQ	WW	Thu, May 2, 2002	37.50	38.41	37.50	38.30
113	NASDAQ	WW	Wed, May 1, 2002	37.76	37.84	36.85	37.58
112	NASDAQ	WW	Tue, Apr 30, 2002	35.95	37.85	35.95	37.76
111	NASDAQ	WW	Mon, Apr 29, 2002	36.75	36.77	35.87	35.90
110	NASDAQ	WW	Fri, Apr 26, 2002	37.25	37.35	36.25	36.34
109	NASDAQ	WW	Thu, Apr 25, 2002	37.40	37.53	36.45	37.10
108	NASDAQ	WW	Wed, Apr 24, 2002	38.90	38.90	37.22	37.60
107	NASDAQ	WW	Tue, Apr 23, 2002	39.00	39.24	38.75	38.98
106	NASDAQ	WW	Mon, Apr 22, 2002	39.45	39.45	38.60	39.10
105	NASDAQ	WW	Fri, Apr 19, 2002	39.95	40.00	39.35	39.45
104	NASDAQ	WW	Thu, Apr 18, 2002	40.11	40.20	39.77	39.86
103	NASDAQ	WW	Wed, Apr 17, 2002	40.16	40.32	40.00	40.20
102	NASDAQ	WW	Tue, Apr 16, 2002	40.50	40.50	40.01	40.21
101	NASDAQ	WW	Mon, Apr 15, 2002	40.70	40.70	40.25	40.58
100	NASDAQ	WW	Fri, Apr 12, 2002	39.90	41.00	39.51	40.53
99	NASDAQ	WW	Thu, Apr 11, 2002	38.45	39.95	38.40	39.46
98	NASDAQ	WW	Wed, Apr 10, 2002	39.30	39.50	38.35	38.41
97	NASDAQ	WW	Tue, Apr 9, 2002	39.40	39.50	38.80	39.18
96	NASDAQ	WW	Mon, Apr 8, 2002	38.55	39.28	38.46	39.28
95	NASDAQ	WW	Fri, Apr 5, 2002	38.15	38.85	38.15	38.61
94	NASDAQ	WW	Thu, Apr 4, 2002	38.05	38.05	37.52	37.96
93	NASDAQ	WW	Wed, Apr 3, 2002	38.45	38.45	37.75	38.05
92	NASDAQ	WW	Tue, Apr 2, 2002	38.75	38.90	37.65	38.00
91	NASDAQ	WW	Mon, Apr 1, 2002	38.35	39.80	38.00	38.95
90	NASDAQ	WW	Thu, Mar 28, 2002	38.21	38.50	36.95	38.26
89	NASDAQ	WW	Wed, Mar 27, 2002	35.40	38.90	35.35	38.21
88	NASDAQ	WW	Tue, Mar 26, 2002	35.30	35.45	34.90	35.45
87	NASDAQ	WW	Mon, Mar 25, 2002	35.70	35.75	35.10	35.30
86	NASDAQ	WW	Fri, Mar 22, 2002	35.55	35.55	35.25	35.55
85	NASDAQ	WW	Thu, Mar 21, 2002	35.00	35.44	34.85	35.44
84	NASDAQ	WW	Wed, Mar 20, 2002	35.55	35.55	34.99	35.00
83	NASDAQ	WW	Tue, Mar 19, 2002	35.25	35.70	34.90	35.60
82	NASDAQ	WW	Mon, Mar 18, 2002	35.15	36.00	34.00	34.99
81	NASDAQ	WW	Fri, Mar 15, 2002	34.98	35.20	34.80	35.10
80	NASDAQ	WW	Thu, Mar 14, 2002	34.74	34.98	34.60	34.98
79	NASDAQ	WW	Wed, Mar 13, 2002	34.90	34.94	34.65	34.70
78	NASDAQ	WW	Tue, Mar 12, 2002	35.30	35.47	34.45	34.95
77	NASDAQ	WW	Mon, Mar 11, 2002	36.00	36.60	35.39	35.50
76	NASDAQ	WW	Fri, Mar 8, 2002	35.25	35.84	34.70	35.82
75	NASDAQ	WW	Thu, Mar 7, 2002	35.90	35.90	34.40	35.20
74	NASDAQ	WW	Wed, Mar 6, 2002	36.65	36.75	35.90	36.00
73	NASDAQ	WW	Tue, Mar 5, 2002	36.22	36.60	35.79	36.60
72	NASDAQ	WW	Mon, Mar 4, 2002	35.95	36.30	35.30	36.30
71	NASDAQ	WW	Fri, Mar 1, 2002	36.20	36.35	35.92	35.92
70	NASDAQ	WW	Thu, Feb 28, 2002	34.88	36.05	34.85	36.05
69	NASDAQ	WW	Wed, Feb 27, 2002	35.15	35.15	34.53	34.78
68	NASDAQ	WW	Tue, Feb 26, 2002	35.00	35.50	34.87	35.10
67	NASDAQ	WW	Mon, Feb 25, 2002	34.50	35.35	34.50	34.98
66	NASDAQ	WW	Fri, Feb 22, 2002	35.10	35.15	33.90	34.40
65	NASDAQ	WW	Thu, Feb 21, 2002	36.00	36.15	35.15	35.70
64	NASDAQ	WW	Wed, Feb 20, 2002	38.70	39.35	35.40	35.85
63	NASDAQ	WW	Tue, Feb 19, 2002	36.80	38.00	36.80	37.50
62	NASDAQ	WW	Fri, Feb 15, 2002	36.00	36.35	35.57	36.24
61	NASDAQ	WW	Thu, Feb 14, 2002	36.10	36.10	35.90	36.00
60	NASDAQ	WW	Wed, Feb 13, 2002	36.00	36.01	35.15	36.00
59	NASDAQ	WW	Tue, Feb 12, 2002	36.55	36.60	36.30	36.44
58	NASDAQ	WW	Mon, Feb 11, 2002	36.30	37.45	36.20	36.65
57	NASDAQ	WW	Fri, Feb 8, 2002	36.00	36.20	35.90	36.20
56	NASDAQ	WW	Thu, Feb 7, 2002	36.50	36.50	35.75	36.00
55	NASDAQ	WW	Wed, Feb 6, 2002	36.45	36.80	35.65	36.00
54	NASDAQ	WW	Tue, Feb 5, 2002	36.15	36.35	35.90	36.35
53	NASDAQ	WW	Mon, Feb 4, 2002	37.45	37.45	36.50	36.60
52	NASDAQ	WW	Fri, Feb 1, 2002	38.75	38.80	37.21	37.62
51	NASDAQ	WW	Thu, Jan 31, 2002	36.60	38.85	36.50	38.75
50	NASDAQ	WW	Wed, Jan 30, 2002	35.55	37.30	35.50	36.71
49	NASDAQ	WW	Tue, Jan 29, 2002	35.81	36.30	35.50	35.65
48	NASDAQ	WW	Mon, Jan 28, 2002	35.35	35.99	35.01	35.80
47	NASDAQ	WW	Fri, Jan 25, 2002	35.00	35.65	35.00	35.50
46	NASDAQ	WW	Thu, Jan 24, 2002	33.30	35.70	33.30	35.10
45	NASDAQ	WW	Wed, Jan 23, 2002	33.15	33.45	33.05	33.35
44	NASDAQ	WW	Tue, Jan 22, 2002	33.00	33.20	33.00	33.15
43	NASDAQ	WW	Fri, Jan 18, 2002	33.10	33.20	33.01	33.10
42	NASDAQ	WW	Thu, Jan 17, 2002	33.27	33.80	33.06	33.30
41	NASDAQ	WW	Wed, Jan 16, 2002	31.97	33.50	31.97	33.27
40	NASDAQ	WW	Tue, Jan 15, 2002	32.00	32.16	31.85	32.05
39	NASDAQ	WW	Mon, Jan 14, 2002	32.35	32.35	31.50	32.07
38	NASDAQ	WW	Fri, Jan 11, 2002	32.40	32.80	32.27	32.47
37	NASDAQ	WW	Thu, Jan 10, 2002	32.05	32.46	32.00	32.25
36	NASDAQ	WW	Wed, Jan 9, 2002	32.00	32.50	31.95	31.95
35	NASDAQ	WW	Tue, Jan 8, 2002	32.00	32.10	31.35	31.95
34	NASDAQ	WW	Mon, Jan 7, 2002	32.30	32.35	31.91	32.00
33	NASDAQ	WW	Fri, Jan 4, 2002	31.60	32.35	31.60	32.26
32	NASDAQ	WW	Thu, Jan 3, 2002	33.00	33.00	32.40	32.40
31	NASDAQ	WW	Wed, Jan 2, 2002	33.10	33.40	32.35	33.18
30	NASDAQ	WW	Mon, Dec 31, 2001	33.35	33.82	33.10	33.82
29	NASDAQ	WW	Fri, Dec 28, 2001	33.99	33.99	32.65	33.40
28	NASDAQ	WW	Thu, Dec 27, 2001	34.20	34.45	33.70	33.99
27	NASDAQ	WW	Wed, Dec 26, 2001	33.70	34.30	33.30	34.30
26	NASDAQ	WW	Mon, Dec 24, 2001	33.30	33.98	32.85	33.69
25	NASDAQ	WW	Fri, Dec 21, 2001	32.20	33.50	32.05	33.25
24	NASDAQ	WW	Thu, Dec 20, 2001	32.10	32.80	31.98	32.00
23	NASDAQ	WW	Wed, Dec 19, 2001	32.20	32.65	31.90	32.15
22	NASDAQ	WW	Tue, Dec 18, 2001	32.05	32.90	32.00	32.08
21	NASDAQ	WW	Mon, Dec 17, 2001	32.25	32.45	31.80	32.06
20	NASDAQ	WW	Fri, Dec 14, 2001	33.55	33.55	32.50	33.25
19	NASDAQ	WW	Thu, Dec 13, 2001	31.80	33.75	31.60	33.75
18	NASDAQ	WW	Wed, Dec 12, 2001	33.25	33.25	32.10	32.45
17	NASDAQ	WW	Tue, Dec 11, 2001	33.95	33.95	32.25	33.10
16	NASDAQ	WW	Mon, Dec 10, 2001	35.15	35.25	33.65	33.85
15	NASDAQ	WW	Fri, Dec 7, 2001	33.75	36.01	33.60	35.28
14	NASDAQ	WW	Thu, Dec 6, 2001	32.45	33.90	32.45	33.90
13	NASDAQ	WW	Wed, Dec 5, 2001	33.75	33.80	31.77	32.50
12	NASDAQ	WW	Tue, Dec 4, 2001	34.00	35.70	33.60	33.92
11	NASDAQ	WW	Mon, Dec 3, 2001	33.95	33.96	32.81	33.80
10	NASDAQ	WW	Fri, Nov 30, 2001	31.50	34.65	31.50	34.16
9	NASDAQ	WW	Thu, Nov 29, 2001	31.90	32.20	31.50	31.55
8	NASDAQ	WW	Wed, Nov 28, 2001	30.10	30.90	30.05	30.71
7	NASDAQ	WW	Tue, Nov 27, 2001	30.50	30.70	29.80	30.16
6	NASDAQ	WW	Mon, Nov 26, 2001	31.85	32.60	30.75	30.77
5	NASDAQ	WW	Fri, Nov 23, 2001	31.15	31.95	30.90	31.70
4	NASDAQ	WW	Wed, Nov 21, 2001	31.90	31.90	30.70	31.25
3	NASDAQ	WW	Tue, Nov 20, 2001	30.05	31.60	29.60	31.60
2	NASDAQ	WW	Mon, Nov 19, 2001	30.00	30.30	29.70	30.30
1	NASDAQ	WW	Fri, Nov 16, 2001	29.50	29.90	28.90	29.60
#	Exchange	Symbol	Date	Open	High	Low	Close

WW International Inc NASDAQ:WW 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