Zillow Group, Inc. - Class C Capital Stock NASDAQ:Z Historical Prices

Below are the 7851 trading days of historical prices for Z.

#	Exchange	Symbol	Date	Open	High	Low	Close
7851	NASDAQ	Z	Mon, Mar 4, 2024	57.78	58.14	56.56	57.83
7850	NASDAQ	Z	Fri, Mar 1, 2024	56.25	57.51	55.91	57.10
7849	NASDAQ	Z	Thu, Feb 29, 2024	56.11	57.33	55.24	56.15
7848	NASDAQ	Z	Wed, Feb 28, 2024	54.05	55.94	53.95	55.24
7847	NASDAQ	Z	Tue, Feb 27, 2024	54.22	55.15	53.53	54.84
7846	NASDAQ	Z	Mon, Feb 26, 2024	53.39	54.60	53.33	53.67
7845	NASDAQ	Z	Fri, Feb 23, 2024	53.39	53.84	52.91	53.53
7844	NASDAQ	Z	Thu, Feb 22, 2024	54.16	54.49	53.11	53.22
7843	NASDAQ	Z	Wed, Feb 21, 2024	52.81	53.95	52.76	53.78
7842	NASDAQ	Z	Tue, Feb 20, 2024	54.05	54.49	53.03	53.52
7841	NASDAQ	Z	Fri, Feb 16, 2024	56.05	56.37	54.50	54.80
7840	NASDAQ	Z	Thu, Feb 15, 2024	58.69	58.96	56.60	57.92
7839	NASDAQ	Z	Wed, Feb 14, 2024	57.40	61.13	56.81	58.06
7838	NASDAQ	Z	Tue, Feb 13, 2024	53.00	54.47	52.60	53.88
7837	NASDAQ	Z	Mon, Feb 12, 2024	55.35	56.57	55.02	55.48
7836	NASDAQ	Z	Fri, Feb 9, 2024	56.05	56.22	53.88	54.95
7835	NASDAQ	Z	Thu, Feb 8, 2024	57.25	57.49	56.15	56.28
7834	NASDAQ	Z	Wed, Feb 7, 2024	57.61	57.65	56.16	57.25
7833	NASDAQ	Z	Tue, Feb 6, 2024	56.09	57.27	55.82	57.06
7832	NASDAQ	Z	Mon, Feb 5, 2024	56.80	57.29	55.24	56.09
7831	NASDAQ	Z	Fri, Feb 2, 2024	57.21	58.03	55.82	57.65
7830	NASDAQ	Z	Thu, Feb 1, 2024	57.36	58.84	57.36	58.36
7829	NASDAQ	Z	Wed, Jan 31, 2024	57.00	59.40	56.56	56.84
7828	NASDAQ	Z	Tue, Jan 30, 2024	58.54	58.81	57.26	57.45
7827	NASDAQ	Z	Mon, Jan 29, 2024	56.69	58.49	56.54	58.41
7826	NASDAQ	Z	Fri, Jan 26, 2024	55.81	57.52	55.75	56.55
7825	NASDAQ	Z	Thu, Jan 25, 2024	54.54	55.44	54.48	55.09
7824	NASDAQ	Z	Wed, Jan 24, 2024	55.80	56.29	54.19	54.34
7823	NASDAQ	Z	Tue, Jan 23, 2024	56.12	56.34	53.85	54.85
7822	NASDAQ	Z	Mon, Jan 22, 2024	55.12	56.78	54.91	55.53
7821	NASDAQ	Z	Fri, Jan 19, 2024	52.51	54.46	52.02	54.39
7820	NASDAQ	Z	Thu, Jan 18, 2024	52.37	52.74	51.68	52.54
7819	NASDAQ	Z	Wed, Jan 17, 2024	51.44	52.04	50.60	51.92
7818	NASDAQ	Z	Tue, Jan 16, 2024	52.62	52.88	51.53	52.46
7817	NASDAQ	Z	Fri, Jan 12, 2024	54.69	54.99	53.40	53.50
7816	NASDAQ	Z	Thu, Jan 11, 2024	54.13	54.60	51.95	54.19
7815	NASDAQ	Z	Wed, Jan 10, 2024	54.46	55.13	53.80	54.60
7814	NASDAQ	Z	Tue, Jan 9, 2024	55.15	55.91	54.96	55.44
7813	NASDAQ	Z	Mon, Jan 8, 2024	54.10	56.05	54.10	55.67
7812	NASDAQ	Z	Fri, Jan 5, 2024	53.62	55.17	53.35	53.71
7811	NASDAQ	Z	Thu, Jan 4, 2024	54.72	54.99	53.91	54.16
7810	NASDAQ	Z	Wed, Jan 3, 2024	56.12	56.23	54.58	55.23
7809	NASDAQ	Z	Tue, Jan 2, 2024	56.90	58.47	56.41	57.25
7808	NASDAQ	Z	Fri, Dec 29, 2023	58.70	59.48	57.72	57.86
7807	NASDAQ	Z	Thu, Dec 28, 2023	59.10	59.23	58.42	58.85
7806	NASDAQ	Z	Wed, Dec 27, 2023	59.00	59.68	58.57	59.47
7805	NASDAQ	Z	Tue, Dec 26, 2023	59.10	59.10	58.31	58.68
7804	NASDAQ	Z	Fri, Dec 22, 2023	59.04	59.29	58.40	58.79
7803	NASDAQ	Z	Thu, Dec 21, 2023	58.49	59.86	58.32	58.75
7802	NASDAQ	Z	Wed, Dec 20, 2023	57.61	59.20	56.26	56.86
7801	NASDAQ	Z	Tue, Dec 19, 2023	56.75	58.78	56.73	57.85
7800	NASDAQ	Z	Mon, Dec 18, 2023	55.79	56.62	55.05	56.27
7799	NASDAQ	Z	Fri, Dec 15, 2023	55.38	56.08	54.36	55.80
7798	NASDAQ	Z	Thu, Dec 14, 2023	53.72	56.05	53.47	55.57
7797	NASDAQ	Z	Wed, Dec 13, 2023	47.40	52.25	47.35	52.00
7796	NASDAQ	Z	Tue, Dec 12, 2023	46.81	47.62	45.73	47.26
7795	NASDAQ	Z	Mon, Dec 11, 2023	45.99	46.23	45.07	45.55
7794	NASDAQ	Z	Fri, Dec 8, 2023	46.02	46.98	45.73	46.41
7793	NASDAQ	Z	Thu, Dec 7, 2023	45.09	46.82	44.76	46.73
7792	NASDAQ	Z	Wed, Dec 6, 2023	44.57	45.77	44.31	45.09
7791	NASDAQ	Z	Tue, Dec 5, 2023	43.82	44.64	43.42	44.29
7790	NASDAQ	Z	Mon, Dec 4, 2023	43.22	44.41	43.10	44.09
7789	NASDAQ	Z	Fri, Dec 1, 2023	40.87	43.62	40.85	43.36
7788	NASDAQ	Z	Thu, Nov 30, 2023	42.42	42.50	40.67	40.94
7787	NASDAQ	Z	Wed, Nov 29, 2023	42.37	43.94	42.07	42.29
7786	NASDAQ	Z	Tue, Nov 28, 2023	40.90	42.03	40.37	41.92
7785	NASDAQ	Z	Mon, Nov 27, 2023	39.97	41.33	39.80	41.10
7784	NASDAQ	Z	Fri, Nov 24, 2023	39.49	40.56	39.49	40.01
7783	NASDAQ	Z	Wed, Nov 22, 2023	38.70	40.03	38.65	39.76
7782	NASDAQ	Z	Tue, Nov 21, 2023	38.53	38.58	37.63	38.34
7781	NASDAQ	Z	Mon, Nov 20, 2023	39.09	39.44	38.34	38.69
7780	NASDAQ	Z	Fri, Nov 17, 2023	40.77	40.86	38.42	39.09
7779	NASDAQ	Z	Thu, Nov 16, 2023	40.37	40.87	39.77	40.71
7778	NASDAQ	Z	Wed, Nov 15, 2023	40.10	41.33	39.73	40.54
7777	NASDAQ	Z	Tue, Nov 14, 2023	37.37	40.87	37.36	40.08
7776	NASDAQ	Z	Mon, Nov 13, 2023	36.39	36.48	35.44	35.71
7775	NASDAQ	Z	Fri, Nov 10, 2023	36.43	36.78	35.92	36.70
7774	NASDAQ	Z	Thu, Nov 9, 2023	38.11	38.14	36.12	36.16
7773	NASDAQ	Z	Wed, Nov 8, 2023	38.02	38.54	37.70	37.78
7772	NASDAQ	Z	Tue, Nov 7, 2023	37.04	38.25	36.81	38.01
7771	NASDAQ	Z	Mon, Nov 6, 2023	37.43	37.54	36.41	37.11
7770	NASDAQ	Z	Fri, Nov 3, 2023	36.68	38.28	36.52	37.69
7769	NASDAQ	Z	Thu, Nov 2, 2023	37.34	37.50	33.80	35.50
7768	NASDAQ	Z	Wed, Nov 1, 2023	36.06	36.54	35.47	36.46
7767	NASDAQ	Z	Tue, Oct 31, 2023	39.18	39.45	35.00	36.25
7766	NASDAQ	Z	Mon, Oct 30, 2023	38.60	39.13	38.38	38.97
7765	NASDAQ	Z	Fri, Oct 27, 2023	38.03	38.73	37.45	38.60
7764	NASDAQ	Z	Thu, Oct 26, 2023	37.99	38.36	37.46	38.05
7763	NASDAQ	Z	Wed, Oct 25, 2023	38.70	38.89	37.81	38.19
7762	NASDAQ	Z	Tue, Oct 24, 2023	38.97	40.13	38.96	39.37
7761	NASDAQ	Z	Mon, Oct 23, 2023	38.54	39.74	38.31	38.48
7760	NASDAQ	Z	Fri, Oct 20, 2023	39.33	39.54	38.87	38.96
7759	NASDAQ	Z	Thu, Oct 19, 2023	41.28	41.43	39.38	39.39
7758	NASDAQ	Z	Wed, Oct 18, 2023	42.28	42.32	40.70	40.97
7757	NASDAQ	Z	Tue, Oct 17, 2023	42.05	43.03	42.05	42.46
7756	NASDAQ	Z	Mon, Oct 16, 2023	42.88	43.44	42.42	42.53
7755	NASDAQ	Z	Fri, Oct 13, 2023	43.78	43.78	42.27	42.80
7754	NASDAQ	Z	Thu, Oct 12, 2023	44.95	45.15	43.16	43.53
7753	NASDAQ	Z	Wed, Oct 11, 2023	45.52	45.96	44.74	45.04
7752	NASDAQ	Z	Tue, Oct 10, 2023	43.85	45.35	43.80	45.31
7751	NASDAQ	Z	Mon, Oct 9, 2023	43.53	44.07	43.03	43.72
7750	NASDAQ	Z	Fri, Oct 6, 2023	43.02	44.91	42.91	43.99
7749	NASDAQ	Z	Thu, Oct 5, 2023	43.76	44.06	42.75	43.77
7748	NASDAQ	Z	Wed, Oct 4, 2023	42.76	44.08	42.49	43.84
7747	NASDAQ	Z	Tue, Oct 3, 2023	45.01	45.51	42.32	42.61
7746	NASDAQ	Z	Mon, Oct 2, 2023	46.14	46.43	45.43	45.64
7745	NASDAQ	Z	Fri, Sep 29, 2023	47.56	47.92	45.91	46.16
7744	NASDAQ	Z	Thu, Sep 28, 2023	46.16	46.76	45.84	46.57
7743	NASDAQ	Z	Wed, Sep 27, 2023	45.51	46.38	45.13	46.08
7742	NASDAQ	Z	Tue, Sep 26, 2023	45.19	45.75	45.06	45.35
7741	NASDAQ	Z	Mon, Sep 25, 2023	45.01	45.75	44.89	45.46
7740	NASDAQ	Z	Fri, Sep 22, 2023	46.37	46.86	45.02	45.22
7739	NASDAQ	Z	Thu, Sep 21, 2023	46.83	46.99	45.93	46.03
7738	NASDAQ	Z	Wed, Sep 20, 2023	47.59	48.94	47.37	47.78
7737	NASDAQ	Z	Tue, Sep 19, 2023	46.99	47.54	46.78	47.37
7736	NASDAQ	Z	Mon, Sep 18, 2023	47.34	47.77	46.74	47.15
7735	NASDAQ	Z	Fri, Sep 15, 2023	48.36	48.50	46.97	47.43
7734	NASDAQ	Z	Thu, Sep 14, 2023	50.04	50.37	48.71	48.81
7733	NASDAQ	Z	Wed, Sep 13, 2023	51.94	52.20	49.78	49.86
7732	NASDAQ	Z	Tue, Sep 12, 2023	50.84	52.10	50.49	51.82
7731	NASDAQ	Z	Mon, Sep 11, 2023	51.45	51.45	51.45	51.45
7730	NASDAQ	Z	Fri, Sep 8, 2023	51.74	52.10	50.17	50.91
7729	NASDAQ	Z	Thu, Sep 7, 2023	51.49	51.72	50.67	51.62
7728	NASDAQ	Z	Wed, Sep 6, 2023	52.38	52.67	51.44	52.05
7727	NASDAQ	Z	Tue, Sep 5, 2023	52.20	52.98	51.82	52.38
7726	NASDAQ	Z	Fri, Sep 1, 2023	52.50	53.33	52.15	52.52
7725	NASDAQ	Z	Thu, Aug 31, 2023	52.63	53.08	52.14	52.16
7724	NASDAQ	Z	Wed, Aug 30, 2023	50.97	53.10	50.82	52.50
7723	NASDAQ	Z	Tue, Aug 29, 2023	50.50	51.79	50.27	50.98
7722	NASDAQ	Z	Mon, Aug 28, 2023	50.09	51.04	50.03	50.49
7721	NASDAQ	Z	Fri, Aug 25, 2023	50.14	50.80	49.37	49.97
7720	NASDAQ	Z	Thu, Aug 24, 2023	50.13	50.61	49.09	50.16
7719	NASDAQ	Z	Wed, Aug 23, 2023	49.65	50.88	49.32	50.08
7718	NASDAQ	Z	Tue, Aug 22, 2023	49.66	50.46	49.37	49.90
7717	NASDAQ	Z	Mon, Aug 21, 2023	50.84	51.32	49.03	49.13
7716	NASDAQ	Z	Fri, Aug 18, 2023	49.87	51.09	49.63	50.87
7715	NASDAQ	Z	Thu, Aug 17, 2023	51.61	52.37	50.68	50.68
7714	NASDAQ	Z	Wed, Aug 16, 2023	54.41	54.71	51.53	51.57
7713	NASDAQ	Z	Tue, Aug 15, 2023	55.80	56.36	54.53	54.77
7712	NASDAQ	Z	Mon, Aug 14, 2023	55.71	56.42	55.51	56.29
7711	NASDAQ	Z	Fri, Aug 11, 2023	54.97	56.35	54.64	56.33
7710	NASDAQ	Z	Thu, Aug 10, 2023	56.87	56.95	55.05	55.90
7709	NASDAQ	Z	Wed, Aug 9, 2023	56.90	57.05	55.55	56.17
7708	NASDAQ	Z	Tue, Aug 8, 2023	54.85	57.03	54.69	56.78
7707	NASDAQ	Z	Mon, Aug 7, 2023	56.43	56.43	54.64	55.99
7706	NASDAQ	Z	Fri, Aug 4, 2023	54.66	57.19	53.78	56.33
7705	NASDAQ	Z	Thu, Aug 3, 2023	51.87	55.27	51.17	55.00
7704	NASDAQ	Z	Wed, Aug 2, 2023	54.00	55.31	53.70	54.23
7703	NASDAQ	Z	Tue, Aug 1, 2023	53.45	55.75	52.91	55.32
7702	NASDAQ	Z	Mon, Jul 31, 2023	54.08	55.00	53.98	54.16
7701	NASDAQ	Z	Fri, Jul 28, 2023	53.28	53.75	52.67	53.51
7700	NASDAQ	Z	Thu, Jul 27, 2023	54.00	54.46	52.05	52.17
7699	NASDAQ	Z	Wed, Jul 26, 2023	53.77	53.91	52.72	53.65
7698	NASDAQ	Z	Tue, Jul 25, 2023	53.49	54.24	53.23	53.29
7697	NASDAQ	Z	Mon, Jul 24, 2023	52.59	54.07	52.48	53.54
7696	NASDAQ	Z	Fri, Jul 21, 2023	53.17	53.50	52.10	52.42
7695	NASDAQ	Z	Thu, Jul 20, 2023	53.91	54.64	52.37	52.77
7694	NASDAQ	Z	Wed, Jul 19, 2023	54.74	55.20	54.10	54.64
7693	NASDAQ	Z	Tue, Jul 18, 2023	54.06	54.68	53.70	54.44
7692	NASDAQ	Z	Mon, Jul 17, 2023	53.05	53.85	52.69	53.75
7691	NASDAQ	Z	Fri, Jul 14, 2023	54.21	54.61	52.76	53.23
7690	NASDAQ	Z	Thu, Jul 13, 2023	53.23	54.53	53.16	54.17
7689	NASDAQ	Z	Wed, Jul 12, 2023	53.29	54.44	52.50	52.90
7688	NASDAQ	Z	Tue, Jul 11, 2023	50.64	53.21	50.09	52.28
7687	NASDAQ	Z	Mon, Jul 10, 2023	47.25	48.65	47.02	47.91
7686	NASDAQ	Z	Fri, Jul 7, 2023	47.52	48.56	47.50	47.82
7685	NASDAQ	Z	Thu, Jul 6, 2023	48.73	48.82	47.19	47.56
7684	NASDAQ	Z	Wed, Jul 5, 2023	50.85	51.19	48.58	49.48
7683	NASDAQ	Z	Mon, Jul 3, 2023	50.45	51.61	50.22	51.53
7682	NASDAQ	Z	Fri, Jun 30, 2023	50.90	51.53	49.94	50.26
7681	NASDAQ	Z	Thu, Jun 29, 2023	52.38	52.38	49.92	50.17
7680	NASDAQ	Z	Wed, Jun 28, 2023	50.97	53.23	50.65	52.53
7679	NASDAQ	Z	Tue, Jun 27, 2023	49.64	51.57	48.65	51.13
7678	NASDAQ	Z	Mon, Jun 26, 2023	47.91	49.67	47.90	49.30
7677	NASDAQ	Z	Fri, Jun 23, 2023	48.41	48.61	47.14	48.07
7676	NASDAQ	Z	Thu, Jun 22, 2023	48.72	49.39	47.89	48.81
7675	NASDAQ	Z	Wed, Jun 21, 2023	47.81	48.95	47.43	48.71
7674	NASDAQ	Z	Tue, Jun 20, 2023	46.67	48.92	46.60	47.87
7673	NASDAQ	Z	Fri, Jun 16, 2023	48.43	48.45	46.44	46.68
7672	NASDAQ	Z	Thu, Jun 15, 2023	45.86	48.38	45.77	48.16
7671	NASDAQ	Z	Wed, Jun 14, 2023	46.01	47.06	45.21	46.12
7670	NASDAQ	Z	Tue, Jun 13, 2023	44.94	45.86	44.74	45.83
7669	NASDAQ	Z	Mon, Jun 12, 2023	44.84	45.08	44.45	45.06
7668	NASDAQ	Z	Fri, Jun 9, 2023	46.60	47.00	44.54	44.83
7667	NASDAQ	Z	Thu, Jun 8, 2023	46.60	46.98	46.21	46.51
7666	NASDAQ	Z	Wed, Jun 7, 2023	47.85	48.01	46.25	46.55
7665	NASDAQ	Z	Tue, Jun 6, 2023	45.39	47.74	45.34	47.48
7664	NASDAQ	Z	Mon, Jun 5, 2023	46.15	46.78	45.66	45.70
7663	NASDAQ	Z	Fri, Jun 2, 2023	46.46	46.69	45.57	46.68
7662	NASDAQ	Z	Thu, Jun 1, 2023	45.35	46.77	45.29	46.01
7661	NASDAQ	Z	Wed, May 31, 2023	44.28	46.34	44.28	45.61
7660	NASDAQ	Z	Tue, May 30, 2023	45.36	45.38	43.65	44.71
7659	NASDAQ	Z	Fri, May 26, 2023	45.42	46.01	44.71	44.95
7658	NASDAQ	Z	Thu, May 25, 2023	45.65	46.02	44.93	45.29
7657	NASDAQ	Z	Wed, May 24, 2023	44.85	45.84	44.52	45.21
7656	NASDAQ	Z	Tue, May 23, 2023	45.26	46.88	45.05	45.59
7655	NASDAQ	Z	Mon, May 22, 2023	45.31	46.40	45.24	45.41
7654	NASDAQ	Z	Fri, May 19, 2023	45.38	45.55	44.22	45.39
7653	NASDAQ	Z	Thu, May 18, 2023	45.63	46.20	45.20	45.87
7652	NASDAQ	Z	Wed, May 17, 2023	45.11	45.74	43.89	45.68
7651	NASDAQ	Z	Tue, May 16, 2023	45.54	45.70	44.35	44.95
7650	NASDAQ	Z	Mon, May 15, 2023	44.82	46.00	44.30	45.62
7649	NASDAQ	Z	Fri, May 12, 2023	45.44	45.57	43.99	44.82
7648	NASDAQ	Z	Thu, May 11, 2023	47.48	47.53	45.66	45.73
7647	NASDAQ	Z	Wed, May 10, 2023	48.15	48.53	47.25	47.34
7646	NASDAQ	Z	Tue, May 9, 2023	47.81	48.32	47.37	47.49
7645	NASDAQ	Z	Mon, May 8, 2023	48.38	48.68	47.71	48.25
7644	NASDAQ	Z	Fri, May 5, 2023	47.00	49.07	46.80	48.68
7643	NASDAQ	Z	Thu, May 4, 2023	43.01	46.76	42.94	46.62
7642	NASDAQ	Z	Wed, May 3, 2023	42.76	43.60	42.30	42.40
7641	NASDAQ	Z	Tue, May 2, 2023	43.44	43.92	42.77	42.83
7640	NASDAQ	Z	Mon, May 1, 2023	44.19	44.49	43.38	43.92
7639	NASDAQ	Z	Fri, Apr 28, 2023	42.34	43.60	42.06	43.54
7638	NASDAQ	Z	Thu, Apr 27, 2023	43.06	43.25	42.11	42.56
7637	NASDAQ	Z	Wed, Apr 26, 2023	43.94	44.15	41.56	41.74
7636	NASDAQ	Z	Tue, Apr 25, 2023	44.18	44.47	43.48	43.52
7635	NASDAQ	Z	Mon, Apr 24, 2023	44.82	45.24	43.80	44.46
7634	NASDAQ	Z	Fri, Apr 21, 2023	45.04	45.40	44.76	45.00
7633	NASDAQ	Z	Thu, Apr 20, 2023	45.40	45.93	44.96	45.07
7632	NASDAQ	Z	Wed, Apr 19, 2023	44.80	45.90	44.71	45.79
7631	NASDAQ	Z	Tue, Apr 18, 2023	45.77	45.92	44.71	45.36
7630	NASDAQ	Z	Mon, Apr 17, 2023	45.58	45.83	44.79	45.57
7629	NASDAQ	Z	Fri, Apr 14, 2023	45.78	46.41	45.04	45.65
7628	NASDAQ	Z	Thu, Apr 13, 2023	46.11	46.50	45.79	45.87
7627	NASDAQ	Z	Wed, Apr 12, 2023	45.55	45.92	44.96	45.74
7626	NASDAQ	Z	Tue, Apr 11, 2023	44.65	45.16	44.49	44.78
7625	NASDAQ	Z	Mon, Apr 10, 2023	44.30	45.41	44.14	44.97
7624	NASDAQ	Z	Thu, Apr 6, 2023	43.51	45.31	43.00	44.79
7623	NASDAQ	Z	Wed, Apr 5, 2023	43.62	43.80	42.90	43.68
7622	NASDAQ	Z	Tue, Apr 4, 2023	45.00	45.30	43.71	44.01
7621	NASDAQ	Z	Mon, Apr 3, 2023	43.81	44.87	43.50	44.75
7620	NASDAQ	Z	Fri, Mar 31, 2023	43.07	44.54	42.98	44.47
7619	NASDAQ	Z	Thu, Mar 30, 2023	43.88	43.92	42.50	42.88
7618	NASDAQ	Z	Wed, Mar 29, 2023	43.26	43.43	42.49	43.25
7617	NASDAQ	Z	Tue, Mar 28, 2023	42.90	43.25	42.13	42.46
7616	NASDAQ	Z	Mon, Mar 27, 2023	43.73	43.90	41.76	42.77
7615	NASDAQ	Z	Fri, Mar 24, 2023	42.98	43.68	42.38	43.43
7614	NASDAQ	Z	Thu, Mar 23, 2023	42.33	44.22	42.17	43.36
7613	NASDAQ	Z	Wed, Mar 22, 2023	42.53	43.53	41.93	41.95
7612	NASDAQ	Z	Tue, Mar 21, 2023	41.31	42.86	41.15	42.63
7611	NASDAQ	Z	Mon, Mar 20, 2023	40.28	41.47	39.90	40.64
7610	NASDAQ	Z	Fri, Mar 17, 2023	41.07	41.27	40.23	40.60
7609	NASDAQ	Z	Thu, Mar 16, 2023	40.62	41.68	40.17	41.53
7608	NASDAQ	Z	Wed, Mar 15, 2023	39.78	40.66	39.47	40.63
7607	NASDAQ	Z	Tue, Mar 14, 2023	41.45	41.53	39.99	40.42
7606	NASDAQ	Z	Mon, Mar 13, 2023	38.65	40.49	38.13	40.20
7605	NASDAQ	Z	Fri, Mar 10, 2023	39.32	39.49	38.17	39.20
7604	NASDAQ	Z	Thu, Mar 9, 2023	41.74	42.11	39.32	39.36
7603	NASDAQ	Z	Wed, Mar 8, 2023	41.60	42.23	41.00	41.87
7602	NASDAQ	Z	Tue, Mar 7, 2023	42.34	43.06	41.42	41.75
7601	NASDAQ	Z	Mon, Mar 6, 2023	43.08	43.79	42.41	42.43
7600	NASDAQ	Z	Fri, Mar 3, 2023	42.23	43.41	42.03	43.22
7599	NASDAQ	Z	Thu, Mar 2, 2023	40.78	42.27	40.66	42.15
7598	NASDAQ	Z	Wed, Mar 1, 2023	41.98	42.75	41.26	41.48
7597	NASDAQ	Z	Tue, Feb 28, 2023	41.93	42.63	41.82	42.00
7596	NASDAQ	Z	Mon, Feb 27, 2023	42.55	42.78	41.64	41.99
7595	NASDAQ	Z	Fri, Feb 24, 2023	41.02	41.59	40.32	41.11
7594	NASDAQ	Z	Thu, Feb 23, 2023	42.80	42.80	41.52	42.23
7593	NASDAQ	Z	Wed, Feb 22, 2023	43.60	44.74	42.20	42.49
7592	NASDAQ	Z	Tue, Feb 21, 2023	44.88	46.10	43.41	43.55
7591	NASDAQ	Z	Fri, Feb 17, 2023	46.96	47.77	44.94	45.89
7590	NASDAQ	Z	Thu, Feb 16, 2023	47.39	49.32	45.03	47.90
7589	NASDAQ	Z	Wed, Feb 15, 2023	45.12	47.56	44.70	47.49
7588	NASDAQ	Z	Tue, Feb 14, 2023	44.04	45.69	43.65	45.54
7587	NASDAQ	Z	Mon, Feb 13, 2023	44.95	45.34	44.04	44.83
7586	NASDAQ	Z	Fri, Feb 10, 2023	42.83	43.41	42.40	43.00
7585	NASDAQ	Z	Thu, Feb 9, 2023	45.10	45.69	43.34	43.36
7584	NASDAQ	Z	Wed, Feb 8, 2023	46.05	46.37	44.42	44.44
7583	NASDAQ	Z	Tue, Feb 7, 2023	44.95	46.49	44.33	46.36
7582	NASDAQ	Z	Mon, Feb 6, 2023	45.55	46.09	44.76	44.82
7581	NASDAQ	Z	Fri, Feb 3, 2023	45.50	47.54	45.32	46.15
7580	NASDAQ	Z	Thu, Feb 2, 2023	45.86	48.08	44.75	47.15
7579	NASDAQ	Z	Wed, Feb 1, 2023	44.00	45.15	43.48	44.98
7578	NASDAQ	Z	Tue, Jan 31, 2023	43.79	44.54	43.41	44.21
7577	NASDAQ	Z	Mon, Jan 30, 2023	43.62	44.27	43.15	43.37
7576	NASDAQ	Z	Fri, Jan 27, 2023	43.63	45.01	43.55	44.56
7575	NASDAQ	Z	Thu, Jan 26, 2023	43.28	43.81	42.46	43.73
7574	NASDAQ	Z	Wed, Jan 25, 2023	43.24	43.24	41.16	42.25
7573	NASDAQ	Z	Tue, Jan 24, 2023	44.05	45.20	43.73	44.62
7572	NASDAQ	Z	Mon, Jan 23, 2023	43.28	44.44	42.94	44.42
7571	NASDAQ	Z	Fri, Jan 20, 2023	42.40	43.24	41.97	43.16
7570	NASDAQ	Z	Thu, Jan 19, 2023	42.09	42.47	41.49	41.81
7569	NASDAQ	Z	Wed, Jan 18, 2023	42.97	43.31	41.56	42.46
7568	NASDAQ	Z	Tue, Jan 17, 2023	43.23	43.54	42.48	42.83
7567	NASDAQ	Z	Fri, Jan 13, 2023	42.41	43.52	41.65	43.45
7566	NASDAQ	Z	Thu, Jan 12, 2023	42.57	43.43	42.25	43.23
7565	NASDAQ	Z	Wed, Jan 11, 2023	41.23	42.70	40.89	42.35
7564	NASDAQ	Z	Tue, Jan 10, 2023	38.74	40.87	38.72	40.86
7563	NASDAQ	Z	Mon, Jan 9, 2023	37.54	39.44	37.29	38.75
7562	NASDAQ	Z	Fri, Jan 6, 2023	35.32	35.96	34.75	35.88
7561	NASDAQ	Z	Thu, Jan 5, 2023	35.23	35.33	34.59	35.10
7560	NASDAQ	Z	Wed, Jan 4, 2023	34.29	36.01	33.75	35.61
7559	NASDAQ	Z	Tue, Jan 3, 2023	32.85	33.96	32.43	33.68
7558	NASDAQ	Z	Fri, Dec 30, 2022	31.21	32.24	31.14	32.21
7557	NASDAQ	Z	Thu, Dec 29, 2022	31.75	32.48	31.18	31.97
7556	NASDAQ	Z	Wed, Dec 28, 2022	32.28	32.56	31.10	31.29
7555	NASDAQ	Z	Tue, Dec 27, 2022	32.80	32.98	31.86	32.50
7554	NASDAQ	Z	Fri, Dec 23, 2022	33.44	33.64	32.98	33.13
7553	NASDAQ	Z	Thu, Dec 22, 2022	33.33	33.50	32.55	33.46
7552	NASDAQ	Z	Wed, Dec 21, 2022	33.84	34.66	33.33	33.95
7551	NASDAQ	Z	Tue, Dec 20, 2022	33.96	34.42	33.46	33.62
7550	NASDAQ	Z	Mon, Dec 19, 2022	36.00	36.25	34.28	34.38
7549	NASDAQ	Z	Fri, Dec 16, 2022	35.70	36.28	35.20	36.05
7548	NASDAQ	Z	Thu, Dec 15, 2022	36.82	37.30	35.92	36.20
7547	NASDAQ	Z	Wed, Dec 14, 2022	38.10	38.73	37.41	37.95
7546	NASDAQ	Z	Tue, Dec 13, 2022	37.54	38.93	37.07	37.97
7545	NASDAQ	Z	Mon, Dec 12, 2022	35.07	35.57	34.43	35.44
7544	NASDAQ	Z	Fri, Dec 9, 2022	34.67	35.82	34.29	35.10
7543	NASDAQ	Z	Thu, Dec 8, 2022	35.75	36.29	34.64	34.94
7542	NASDAQ	Z	Wed, Dec 7, 2022	36.59	36.74	35.51	35.62
7541	NASDAQ	Z	Tue, Dec 6, 2022	37.82	37.82	36.52	36.92
7540	NASDAQ	Z	Mon, Dec 5, 2022	38.44	39.38	37.40	37.54
7539	NASDAQ	Z	Fri, Dec 2, 2022	37.98	38.91	37.73	38.68
7538	NASDAQ	Z	Thu, Dec 1, 2022	37.92	38.57	37.56	38.32
7537	NASDAQ	Z	Wed, Nov 30, 2022	35.34	38.06	35.32	37.98
7536	NASDAQ	Z	Tue, Nov 29, 2022	34.95	36.10	34.95	35.31
7535	NASDAQ	Z	Mon, Nov 28, 2022	35.15	36.32	35.04	35.29
7534	NASDAQ	Z	Fri, Nov 25, 2022	35.22	35.62	34.85	35.29
7533	NASDAQ	Z	Wed, Nov 23, 2022	34.50	35.62	34.36	35.48
7532	NASDAQ	Z	Tue, Nov 22, 2022	34.14	34.64	33.24	34.45
7531	NASDAQ	Z	Mon, Nov 21, 2022	34.87	35.66	33.58	34.16
7530	NASDAQ	Z	Fri, Nov 18, 2022	37.51	38.07	35.11	35.26
7529	NASDAQ	Z	Thu, Nov 17, 2022	35.98	37.93	35.67	37.31
7528	NASDAQ	Z	Wed, Nov 16, 2022	37.17	37.46	36.34	36.96
7527	NASDAQ	Z	Tue, Nov 15, 2022	37.89	38.90	37.30	37.75
7526	NASDAQ	Z	Mon, Nov 14, 2022	37.27	37.80	36.85	36.88
7525	NASDAQ	Z	Fri, Nov 11, 2022	35.95	37.98	35.48	37.92
7524	NASDAQ	Z	Thu, Nov 10, 2022	34.65	36.49	34.40	35.81
7523	NASDAQ	Z	Wed, Nov 9, 2022	32.87	32.87	31.76	32.14
7522	NASDAQ	Z	Tue, Nov 8, 2022	33.61	34.00	32.18	33.10
7521	NASDAQ	Z	Mon, Nov 7, 2022	32.91	34.09	32.57	33.70
7520	NASDAQ	Z	Fri, Nov 4, 2022	33.00	33.49	31.77	32.52
7519	NASDAQ	Z	Thu, Nov 3, 2022	28.89	33.51	28.07	32.61
7518	NASDAQ	Z	Wed, Nov 2, 2022	30.98	31.43	29.40	29.50
7517	NASDAQ	Z	Tue, Nov 1, 2022	31.63	32.07	30.29	30.98
7516	NASDAQ	Z	Mon, Oct 31, 2022	30.74	31.50	30.38	30.86
7515	NASDAQ	Z	Fri, Oct 28, 2022	30.13	30.97	29.79	30.86
7514	NASDAQ	Z	Thu, Oct 27, 2022	31.22	31.57	30.49	30.63
7513	NASDAQ	Z	Wed, Oct 26, 2022	30.75	31.98	30.56	30.67
7512	NASDAQ	Z	Tue, Oct 25, 2022	29.34	31.37	29.34	31.21
7511	NASDAQ	Z	Mon, Oct 24, 2022	29.31	29.31	28.25	29.12
7510	NASDAQ	Z	Fri, Oct 21, 2022	28.50	29.34	27.93	29.29
7509	NASDAQ	Z	Thu, Oct 20, 2022	28.87	29.59	28.50	28.53
7508	NASDAQ	Z	Wed, Oct 19, 2022	28.61	29.12	28.24	28.72
7507	NASDAQ	Z	Tue, Oct 18, 2022	29.91	30.36	28.23	28.78
7506	NASDAQ	Z	Mon, Oct 17, 2022	27.92	29.37	27.75	28.83
7505	NASDAQ	Z	Fri, Oct 14, 2022	28.79	29.22	26.78	26.97
7504	NASDAQ	Z	Thu, Oct 13, 2022	27.35	28.55	26.14	28.05
7503	NASDAQ	Z	Wed, Oct 12, 2022	28.20	28.95	27.81	28.76
7502	NASDAQ	Z	Tue, Oct 11, 2022	29.27	29.46	27.89	28.04
7501	NASDAQ	Z	Mon, Oct 10, 2022	29.50	29.75	28.69	29.36
7500	NASDAQ	Z	Fri, Oct 7, 2022	29.72	30.09	28.97	29.23
7499	NASDAQ	Z	Thu, Oct 6, 2022	29.95	30.98	29.69	30.50
7498	NASDAQ	Z	Wed, Oct 5, 2022	30.52	30.80	29.40	29.97
7497	NASDAQ	Z	Tue, Oct 4, 2022	30.53	31.57	30.47	31.53
7496	NASDAQ	Z	Mon, Oct 3, 2022	28.94	29.66	27.92	29.48
7495	NASDAQ	Z	Fri, Sep 30, 2022	29.33	29.84	28.58	28.61
7494	NASDAQ	Z	Thu, Sep 29, 2022	29.24	29.41	28.42	29.21
7493	NASDAQ	Z	Wed, Sep 28, 2022	29.15	29.97	29.05	29.76
7492	NASDAQ	Z	Tue, Sep 27, 2022	29.99	30.32	28.90	29.05
7491	NASDAQ	Z	Mon, Sep 26, 2022	28.96	30.21	28.90	29.28
7490	NASDAQ	Z	Fri, Sep 23, 2022	30.01	30.15	28.59	29.51
7489	NASDAQ	Z	Thu, Sep 22, 2022	30.96	31.49	30.27	30.40
7488	NASDAQ	Z	Wed, Sep 21, 2022	32.39	32.93	31.23	31.27
7487	NASDAQ	Z	Tue, Sep 20, 2022	32.40	32.80	32.07	32.34
7486	NASDAQ	Z	Mon, Sep 19, 2022	33.93	34.81	32.29	32.93
7485	NASDAQ	Z	Fri, Sep 16, 2022	35.22	35.61	33.82	34.16
7484	NASDAQ	Z	Thu, Sep 15, 2022	35.33	37.04	35.24	35.93
7483	NASDAQ	Z	Wed, Sep 14, 2022	35.33	35.80	34.61	35.66
7482	NASDAQ	Z	Tue, Sep 13, 2022	35.45	36.11	34.64	35.48
7481	NASDAQ	Z	Mon, Sep 12, 2022	37.86	38.24	36.53	37.13
7480	NASDAQ	Z	Fri, Sep 9, 2022	37.55	38.40	37.15	37.89
7479	NASDAQ	Z	Thu, Sep 8, 2022	35.09	38.19	34.71	37.37
7478	NASDAQ	Z	Wed, Sep 7, 2022	33.38	35.23	33.38	35.22
7477	NASDAQ	Z	Tue, Sep 6, 2022	34.43	34.94	33.33	33.50
7476	NASDAQ	Z	Fri, Sep 2, 2022	34.93	34.93	33.53	34.05
7475	NASDAQ	Z	Thu, Sep 1, 2022	33.00	34.44	32.32	34.37
7474	NASDAQ	Z	Wed, Aug 31, 2022	34.28	34.76	33.29	33.46
7473	NASDAQ	Z	Tue, Aug 30, 2022	33.93	34.59	33.35	33.68
7472	NASDAQ	Z	Mon, Aug 29, 2022	33.89	34.88	33.42	33.42
7471	NASDAQ	Z	Fri, Aug 26, 2022	35.97	36.41	34.05	34.06
7470	NASDAQ	Z	Thu, Aug 25, 2022	34.94	35.79	34.53	35.75
7469	NASDAQ	Z	Wed, Aug 24, 2022	33.59	34.97	33.33	34.39
7468	NASDAQ	Z	Tue, Aug 23, 2022	32.82	33.67	32.66	33.43
7467	NASDAQ	Z	Mon, Aug 22, 2022	32.69	33.25	32.53	32.64
7466	NASDAQ	Z	Fri, Aug 19, 2022	34.94	35.46	33.43	33.62
7465	NASDAQ	Z	Thu, Aug 18, 2022	35.77	36.36	35.16	35.72
7464	NASDAQ	Z	Wed, Aug 17, 2022	37.50	37.82	35.83	35.86
7463	NASDAQ	Z	Tue, Aug 16, 2022	39.00	39.25	37.44	38.25
7462	NASDAQ	Z	Mon, Aug 15, 2022	39.29	39.99	38.60	39.06
7461	NASDAQ	Z	Fri, Aug 12, 2022	39.34	39.81	38.69	39.63
7460	NASDAQ	Z	Thu, Aug 11, 2022	39.93	40.29	38.02	38.49
7459	NASDAQ	Z	Wed, Aug 10, 2022	37.64	39.74	37.61	39.27
7458	NASDAQ	Z	Tue, Aug 9, 2022	38.07	38.16	35.98	36.25
7457	NASDAQ	Z	Mon, Aug 8, 2022	37.49	39.83	37.49	38.78
7456	NASDAQ	Z	Fri, Aug 5, 2022	34.00	37.13	33.62	37.06
7455	NASDAQ	Z	Thu, Aug 4, 2022	37.23	37.68	36.40	37.66
7454	NASDAQ	Z	Wed, Aug 3, 2022	36.74	38.39	36.25	37.44
7453	NASDAQ	Z	Tue, Aug 2, 2022	34.71	36.62	34.64	36.35
7452	NASDAQ	Z	Mon, Aug 1, 2022	34.52	35.98	33.70	35.28
7451	NASDAQ	Z	Fri, Jul 29, 2022	34.69	34.97	33.80	34.88
7450	NASDAQ	Z	Thu, Jul 28, 2022	36.06	36.80	34.14	34.69
7449	NASDAQ	Z	Wed, Jul 27, 2022	34.61	35.87	33.58	35.78
7448	NASDAQ	Z	Tue, Jul 26, 2022	35.40	35.40	33.72	33.72
7447	NASDAQ	Z	Mon, Jul 25, 2022	36.20	36.20	35.00	35.71
7446	NASDAQ	Z	Fri, Jul 22, 2022	37.19	38.25	36.01	36.21
7445	NASDAQ	Z	Thu, Jul 21, 2022	36.56	37.36	35.21	37.31
7444	NASDAQ	Z	Wed, Jul 20, 2022	36.79	37.74	36.25	36.89
7443	NASDAQ	Z	Tue, Jul 19, 2022	35.13	36.80	34.94	36.54
7442	NASDAQ	Z	Mon, Jul 18, 2022	35.27	35.91	34.09	34.20
7441	NASDAQ	Z	Fri, Jul 15, 2022	33.93	34.71	33.51	34.51
7440	NASDAQ	Z	Thu, Jul 14, 2022	32.99	33.98	32.88	33.67
7439	NASDAQ	Z	Wed, Jul 13, 2022	33.21	33.86	32.53	33.35
7438	NASDAQ	Z	Tue, Jul 12, 2022	33.64	34.52	33.54	34.29
7437	NASDAQ	Z	Mon, Jul 11, 2022	35.28	35.32	33.33	33.47
7436	NASDAQ	Z	Fri, Jul 8, 2022	34.95	36.22	34.31	35.14
7435	NASDAQ	Z	Thu, Jul 7, 2022	34.64	35.70	34.32	35.62
7434	NASDAQ	Z	Wed, Jul 6, 2022	35.32	36.35	34.48	34.76
7433	NASDAQ	Z	Tue, Jul 5, 2022	32.93	35.20	32.15	35.07
7432	NASDAQ	Z	Fri, Jul 1, 2022	32.04	34.00	31.90	33.67
7431	NASDAQ	Z	Thu, Jun 30, 2022	32.35	32.51	30.97	31.75
7430	NASDAQ	Z	Wed, Jun 29, 2022	32.94	33.32	32.22	32.76
7429	NASDAQ	Z	Tue, Jun 28, 2022	34.11	34.74	32.66	33.13
7428	NASDAQ	Z	Mon, Jun 27, 2022	35.64	36.34	33.84	34.01
7427	NASDAQ	Z	Fri, Jun 24, 2022	34.49	35.60	33.94	35.46
7426	NASDAQ	Z	Thu, Jun 23, 2022	32.19	34.23	31.61	34.14
7425	NASDAQ	Z	Wed, Jun 22, 2022	29.25	31.97	29.23	31.38
7424	NASDAQ	Z	Tue, Jun 21, 2022	29.99	31.11	29.73	30.04
7423	NASDAQ	Z	Fri, Jun 17, 2022	29.11	29.89	28.76	29.27
7422	NASDAQ	Z	Thu, Jun 16, 2022	30.05	30.44	28.61	28.78
7421	NASDAQ	Z	Wed, Jun 15, 2022	30.55	32.01	30.18	31.53
7420	NASDAQ	Z	Tue, Jun 14, 2022	32.52	33.19	30.04	30.19
7419	NASDAQ	Z	Mon, Jun 13, 2022	34.09	34.40	31.95	32.26
7418	NASDAQ	Z	Fri, Jun 10, 2022	36.64	37.65	35.09	35.44
7417	NASDAQ	Z	Thu, Jun 9, 2022	40.32	40.49	36.78	37.15
7416	NASDAQ	Z	Wed, Jun 8, 2022	41.00	42.44	40.84	41.01
7415	NASDAQ	Z	Tue, Jun 7, 2022	39.96	41.12	39.61	40.86
7414	NASDAQ	Z	Mon, Jun 6, 2022	39.79	41.03	39.16	40.40
7413	NASDAQ	Z	Fri, Jun 3, 2022	40.80	41.38	39.23	39.35
7412	NASDAQ	Z	Thu, Jun 2, 2022	39.50	42.20	39.20	41.55
7411	NASDAQ	Z	Wed, Jun 1, 2022	39.92	40.76	38.78	39.39
7410	NASDAQ	Z	Tue, May 31, 2022	40.76	41.16	39.46	39.90
7409	NASDAQ	Z	Fri, May 27, 2022	39.16	41.58	38.93	41.29
7408	NASDAQ	Z	Thu, May 26, 2022	37.62	39.45	37.29	38.47
7407	NASDAQ	Z	Wed, May 25, 2022	36.67	38.21	36.60	37.77
7406	NASDAQ	Z	Tue, May 24, 2022	40.35	40.35	36.37	36.94
7405	NASDAQ	Z	Mon, May 23, 2022	40.64	41.71	39.49	41.36
7404	NASDAQ	Z	Fri, May 20, 2022	43.87	44.56	40.11	40.96
7403	NASDAQ	Z	Thu, May 19, 2022	41.73	46.04	41.59	43.25
7402	NASDAQ	Z	Wed, May 18, 2022	41.54	43.97	40.16	41.39
7401	NASDAQ	Z	Tue, May 17, 2022	40.27	42.28	40.25	42.10
7400	NASDAQ	Z	Mon, May 16, 2022	40.64	41.69	39.36	39.48
7399	NASDAQ	Z	Fri, May 13, 2022	38.62	41.18	38.57	40.56
7398	NASDAQ	Z	Thu, May 12, 2022	35.07	38.74	34.67	37.95
7397	NASDAQ	Z	Wed, May 11, 2022	36.17	37.46	34.85	35.46
7396	NASDAQ	Z	Tue, May 10, 2022	38.07	38.33	34.93	36.45
7395	NASDAQ	Z	Mon, May 9, 2022	36.60	40.85	36.60	37.18
7394	NASDAQ	Z	Fri, May 6, 2022	34.46	40.44	34.45	38.05
7393	NASDAQ	Z	Thu, May 5, 2022	43.08	43.48	39.36	39.78
7392	NASDAQ	Z	Wed, May 4, 2022	43.78	44.24	41.19	44.14
7391	NASDAQ	Z	Tue, May 3, 2022	40.84	44.14	40.35	43.85
7390	NASDAQ	Z	Mon, May 2, 2022	39.10	41.06	38.31	40.96
7389	NASDAQ	Z	Fri, Apr 29, 2022	40.76	42.31	39.72	39.82
7388	NASDAQ	Z	Thu, Apr 28, 2022	39.83	41.59	38.75	41.06
7387	NASDAQ	Z	Wed, Apr 27, 2022	40.08	41.50	39.15	39.27
7386	NASDAQ	Z	Tue, Apr 26, 2022	42.74	42.85	39.82	40.00
7385	NASDAQ	Z	Mon, Apr 25, 2022	42.29	44.57	42.05	43.94
7384	NASDAQ	Z	Fri, Apr 22, 2022	43.32	44.16	41.91	42.86
7383	NASDAQ	Z	Thu, Apr 21, 2022	45.65	46.12	42.77	43.42
7382	NASDAQ	Z	Wed, Apr 20, 2022	48.45	48.53	45.25	45.26
7381	NASDAQ	Z	Tue, Apr 19, 2022	46.46	48.94	46.25	48.34
7380	NASDAQ	Z	Mon, Apr 18, 2022	48.27	48.27	46.00	46.22
7379	NASDAQ	Z	Thu, Apr 14, 2022	48.91	49.50	47.78	48.41
7378	NASDAQ	Z	Wed, Apr 13, 2022	47.43	49.21	46.65	48.75
7377	NASDAQ	Z	Tue, Apr 12, 2022	49.71	50.40	46.85	47.35
7376	NASDAQ	Z	Mon, Apr 11, 2022	46.92	49.39	46.38	48.97
7375	NASDAQ	Z	Fri, Apr 8, 2022	48.00	48.97	46.75	47.68
7374	NASDAQ	Z	Thu, Apr 7, 2022	48.72	49.46	46.75	48.50
7373	NASDAQ	Z	Wed, Apr 6, 2022	50.85	51.53	48.01	49.20
7372	NASDAQ	Z	Tue, Apr 5, 2022	53.24	53.52	51.25	52.07
7371	NASDAQ	Z	Mon, Apr 4, 2022	49.55	54.29	49.26	53.32
7370	NASDAQ	Z	Fri, Apr 1, 2022	49.52	50.14	48.30	48.93
7369	NASDAQ	Z	Thu, Mar 31, 2022	53.00	53.06	49.26	49.29
7368	NASDAQ	Z	Wed, Mar 30, 2022	54.20	55.70	51.81	52.52
7367	NASDAQ	Z	Tue, Mar 29, 2022	53.16	55.84	53.11	55.44
7366	NASDAQ	Z	Mon, Mar 28, 2022	52.20	53.14	51.03	52.80
7365	NASDAQ	Z	Fri, Mar 25, 2022	55.23	55.49	51.60	52.04
7364	NASDAQ	Z	Thu, Mar 24, 2022	54.52	55.35	52.82	55.16
7363	NASDAQ	Z	Wed, Mar 23, 2022	54.53	56.36	53.25	54.51
7362	NASDAQ	Z	Tue, Mar 22, 2022	53.56	56.98	53.40	55.64
7361	NASDAQ	Z	Mon, Mar 21, 2022	54.99	54.99	51.63	53.33
7360	NASDAQ	Z	Fri, Mar 18, 2022	52.89	55.20	52.40	54.99
7359	NASDAQ	Z	Thu, Mar 17, 2022	50.48	53.08	49.88	52.99
7358	NASDAQ	Z	Wed, Mar 16, 2022	48.57	50.74	48.10	50.69
7357	NASDAQ	Z	Tue, Mar 15, 2022	46.58	47.38	45.59	47.08
7356	NASDAQ	Z	Mon, Mar 14, 2022	48.00	48.58	45.34	46.13
7355	NASDAQ	Z	Fri, Mar 11, 2022	50.30	50.64	48.03	48.10
7354	NASDAQ	Z	Thu, Mar 10, 2022	50.17	50.42	48.92	49.86
7353	NASDAQ	Z	Wed, Mar 9, 2022	48.68	51.09	48.32	51.04
7352	NASDAQ	Z	Tue, Mar 8, 2022	48.15	50.19	46.97	47.65
7351	NASDAQ	Z	Mon, Mar 7, 2022	51.47	52.44	49.30	49.57
7350	NASDAQ	Z	Fri, Mar 4, 2022	53.71	55.00	51.08	51.71
7349	NASDAQ	Z	Thu, Mar 3, 2022	56.25	56.99	53.58	53.80
7348	NASDAQ	Z	Wed, Mar 2, 2022	57.50	57.77	55.51	56.09
7347	NASDAQ	Z	Tue, Mar 1, 2022	57.20	58.96	56.74	57.61
7346	NASDAQ	Z	Mon, Feb 28, 2022	57.24	58.63	56.36	57.52
7345	NASDAQ	Z	Fri, Feb 25, 2022	57.85	57.97	55.58	57.79
7344	NASDAQ	Z	Thu, Feb 24, 2022	52.29	57.92	51.81	57.71
7343	NASDAQ	Z	Wed, Feb 23, 2022	58.51	59.15	54.45	54.55
7342	NASDAQ	Z	Tue, Feb 22, 2022	59.57	60.68	58.01	58.46
7341	NASDAQ	Z	Fri, Feb 18, 2022	62.46	63.18	60.33	60.81
7340	NASDAQ	Z	Thu, Feb 17, 2022	63.20	65.88	62.36	62.68
7339	NASDAQ	Z	Wed, Feb 16, 2022	64.06	64.84	62.14	64.02
7338	NASDAQ	Z	Tue, Feb 15, 2022	59.00	65.56	58.84	65.16
7337	NASDAQ	Z	Mon, Feb 14, 2022	55.67	61.31	55.09	58.07
7336	NASDAQ	Z	Fri, Feb 11, 2022	56.02	58.25	53.32	55.40
7335	NASDAQ	Z	Thu, Feb 10, 2022	49.41	50.77	48.28	48.79
7334	NASDAQ	Z	Wed, Feb 9, 2022	49.76	50.02	49.02	49.66
7333	NASDAQ	Z	Tue, Feb 8, 2022	47.68	49.26	47.17	48.85
7332	NASDAQ	Z	Mon, Feb 7, 2022	49.04	50.58	48.41	48.42
7331	NASDAQ	Z	Fri, Feb 4, 2022	47.18	49.57	46.55	48.94
7330	NASDAQ	Z	Thu, Feb 3, 2022	48.29	49.37	47.35	47.53
7329	NASDAQ	Z	Wed, Feb 2, 2022	51.49	51.59	48.54	49.09
7328	NASDAQ	Z	Tue, Feb 1, 2022	51.00	51.59	49.85	51.40
7327	NASDAQ	Z	Mon, Jan 31, 2022	47.63	50.51	47.63	50.48
7326	NASDAQ	Z	Fri, Jan 28, 2022	46.70	47.43	44.80	47.42
7325	NASDAQ	Z	Thu, Jan 27, 2022	48.40	48.57	46.58	46.78
7324	NASDAQ	Z	Wed, Jan 26, 2022	50.86	51.82	47.38	47.71
7323	NASDAQ	Z	Tue, Jan 25, 2022	51.94	53.00	49.52	49.59
7322	NASDAQ	Z	Mon, Jan 24, 2022	49.05	53.36	47.96	53.29
7321	NASDAQ	Z	Fri, Jan 21, 2022	53.31	53.44	50.52	51.10
7320	NASDAQ	Z	Thu, Jan 20, 2022	55.38	56.86	53.77	53.86
7319	NASDAQ	Z	Wed, Jan 19, 2022	54.15	55.74	53.56	54.22
7318	NASDAQ	Z	Tue, Jan 18, 2022	54.01	55.41	53.54	54.07
7317	NASDAQ	Z	Fri, Jan 14, 2022	56.25	56.67	53.54	55.35
7316	NASDAQ	Z	Thu, Jan 13, 2022	57.02	58.25	56.01	56.60
7315	NASDAQ	Z	Wed, Jan 12, 2022	59.00	59.33	56.77	57.07
7314	NASDAQ	Z	Tue, Jan 11, 2022	56.75	58.85	56.36	58.35
7313	NASDAQ	Z	Mon, Jan 10, 2022	55.90	57.19	54.75	56.54
7312	NASDAQ	Z	Fri, Jan 7, 2022	57.00	58.75	55.69	56.68
7311	NASDAQ	Z	Thu, Jan 6, 2022	58.05	59.16	54.56	57.34
7310	NASDAQ	Z	Wed, Jan 5, 2022	61.79	63.44	57.54	58.34
7309	NASDAQ	Z	Tue, Jan 4, 2022	64.24	64.75	60.26	62.25
7308	NASDAQ	Z	Mon, Jan 3, 2022	64.48	64.75	61.91	63.44
7307	NASDAQ	Z	Fri, Dec 31, 2021	62.24	64.27	62.20	63.85
7306	NASDAQ	Z	Thu, Dec 30, 2021	61.11	63.33	60.69	62.83
7305	NASDAQ	Z	Wed, Dec 29, 2021	61.70	61.90	60.11	60.97
7304	NASDAQ	Z	Tue, Dec 28, 2021	61.84	63.28	60.91	61.73
7303	NASDAQ	Z	Mon, Dec 27, 2021	63.50	63.80	62.17	62.39
7302	NASDAQ	Z	Thu, Dec 23, 2021	62.14	64.31	62.06	63.74
7301	NASDAQ	Z	Wed, Dec 22, 2021	62.00	62.44	60.99	62.14
7300	NASDAQ	Z	Tue, Dec 21, 2021	60.30	62.20	58.77	62.09
7299	NASDAQ	Z	Mon, Dec 20, 2021	61.03	61.77	59.34	59.54
7298	NASDAQ	Z	Fri, Dec 17, 2021	58.93	62.52	58.65	62.46
7297	NASDAQ	Z	Thu, Dec 16, 2021	61.64	62.51	58.90	59.38
7296	NASDAQ	Z	Wed, Dec 15, 2021	58.50	61.86	57.60	61.31
7295	NASDAQ	Z	Tue, Dec 14, 2021	58.50	60.25	57.97	58.73
7294	NASDAQ	Z	Mon, Dec 13, 2021	60.10	61.08	58.38	59.52
7293	NASDAQ	Z	Fri, Dec 10, 2021	63.00	63.91	60.06	60.23
7292	NASDAQ	Z	Thu, Dec 9, 2021	64.02	64.55	61.83	62.35
7291	NASDAQ	Z	Wed, Dec 8, 2021	62.84	65.59	62.05	65.21
7290	NASDAQ	Z	Tue, Dec 7, 2021	61.93	64.56	61.51	62.74
7289	NASDAQ	Z	Mon, Dec 6, 2021	59.53	61.52	58.17	60.86
7288	NASDAQ	Z	Fri, Dec 3, 2021	58.67	60.54	56.76	60.39
7287	NASDAQ	Z	Thu, Dec 2, 2021	53.02	55.41	52.95	54.25
7286	NASDAQ	Z	Wed, Dec 1, 2021	54.87	56.53	52.99	53.00
7285	NASDAQ	Z	Tue, Nov 30, 2021	53.98	55.72	52.71	54.27
7284	NASDAQ	Z	Mon, Nov 29, 2021	56.31	56.31	52.61	54.26
7283	NASDAQ	Z	Fri, Nov 26, 2021	55.75	56.57	53.94	55.62
7282	NASDAQ	Z	Wed, Nov 24, 2021	54.20	58.36	53.67	56.49
7281	NASDAQ	Z	Tue, Nov 23, 2021	53.10	55.68	52.57	54.34
7280	NASDAQ	Z	Mon, Nov 22, 2021	55.85	55.91	53.15	53.25
7279	NASDAQ	Z	Fri, Nov 19, 2021	56.96	58.09	55.88	56.11
7278	NASDAQ	Z	Thu, Nov 18, 2021	60.00	60.00	56.93	57.09
7277	NASDAQ	Z	Wed, Nov 17, 2021	62.45	63.45	59.78	60.28
7276	NASDAQ	Z	Tue, Nov 16, 2021	63.40	63.42	62.07	62.80
7275	NASDAQ	Z	Mon, Nov 15, 2021	64.00	65.08	63.39	63.54
7274	NASDAQ	Z	Fri, Nov 12, 2021	63.64	64.89	63.33	63.95
7273	NASDAQ	Z	Thu, Nov 11, 2021	64.73	65.50	63.28	63.64
7272	NASDAQ	Z	Wed, Nov 10, 2021	66.50	67.00	63.72	64.27
7271	NASDAQ	Z	Tue, Nov 9, 2021	68.15	68.74	65.23	66.40
7270	NASDAQ	Z	Mon, Nov 8, 2021	66.26	68.59	65.81	67.67
7269	NASDAQ	Z	Fri, Nov 5, 2021	67.00	67.32	64.90	66.05
7268	NASDAQ	Z	Thu, Nov 4, 2021	68.66	70.31	67.10	67.48
7267	NASDAQ	Z	Wed, Nov 3, 2021	73.80	76.36	63.13	65.47
7266	NASDAQ	Z	Tue, Nov 2, 2021	96.01	96.31	84.62	87.20
7265	NASDAQ	Z	Mon, Nov 1, 2021	102.84	103.15	95.02	97.15
7264	NASDAQ	Z	Fri, Oct 29, 2021	98.15	104.05	97.65	103.63
7263	NASDAQ	Z	Thu, Oct 28, 2021	95.49	98.83	94.50	98.60
7262	NASDAQ	Z	Wed, Oct 27, 2021	95.43	97.04	93.15	93.18
7261	NASDAQ	Z	Tue, Oct 26, 2021	96.09	98.12	95.04	95.47
7260	NASDAQ	Z	Mon, Oct 25, 2021	92.04	95.89	91.77	95.43
7259	NASDAQ	Z	Fri, Oct 22, 2021	91.23	93.90	90.70	92.21
7258	NASDAQ	Z	Thu, Oct 21, 2021	88.76	93.12	88.55	92.03
7257	NASDAQ	Z	Wed, Oct 20, 2021	87.53	89.78	87.17	88.61
7256	NASDAQ	Z	Tue, Oct 19, 2021	85.27	88.42	84.61	87.59
7255	NASDAQ	Z	Mon, Oct 18, 2021	87.20	87.87	84.10	86.00
7254	NASDAQ	Z	Fri, Oct 15, 2021	95.61	95.63	94.10	94.97
7253	NASDAQ	Z	Thu, Oct 14, 2021	95.29	96.66	94.95	95.39
7252	NASDAQ	Z	Wed, Oct 13, 2021	92.93	94.99	92.52	94.43
7251	NASDAQ	Z	Tue, Oct 12, 2021	90.13	92.22	89.20	92.13
7250	NASDAQ	Z	Mon, Oct 11, 2021	90.86	92.83	89.79	89.99
7249	NASDAQ	Z	Fri, Oct 8, 2021	94.13	96.10	90.75	91.04
7248	NASDAQ	Z	Thu, Oct 7, 2021	89.27	94.39	88.95	93.66
7247	NASDAQ	Z	Wed, Oct 6, 2021	85.51	89.44	85.50	88.34
7246	NASDAQ	Z	Tue, Oct 5, 2021	85.20	87.61	85.14	86.50
7245	NASDAQ	Z	Mon, Oct 4, 2021	89.21	89.44	83.93	85.38
7244	NASDAQ	Z	Fri, Oct 1, 2021	88.54	90.89	87.70	90.36
7243	NASDAQ	Z	Thu, Sep 30, 2021	86.00	88.59	85.39	88.14
7242	NASDAQ	Z	Wed, Sep 29, 2021	88.68	90.14	85.50	85.66
7241	NASDAQ	Z	Tue, Sep 28, 2021	89.40	89.40	86.72	87.97
7240	NASDAQ	Z	Mon, Sep 27, 2021	89.81	91.41	88.19	90.47
7239	NASDAQ	Z	Fri, Sep 24, 2021	93.45	93.87	89.93	90.41
7238	NASDAQ	Z	Thu, Sep 23, 2021	94.80	94.80	92.57	94.23
7237	NASDAQ	Z	Wed, Sep 22, 2021	95.44	96.26	94.09	94.49
7236	NASDAQ	Z	Tue, Sep 21, 2021	96.59	97.75	94.47	95.34
7235	NASDAQ	Z	Mon, Sep 20, 2021	93.33	97.68	92.84	96.14
7234	NASDAQ	Z	Fri, Sep 17, 2021	93.25	96.60	92.95	96.03
7233	NASDAQ	Z	Thu, Sep 16, 2021	90.25	92.97	89.63	92.88
7232	NASDAQ	Z	Wed, Sep 15, 2021	91.86	91.88	90.28	91.06
7231	NASDAQ	Z	Tue, Sep 14, 2021	95.00	95.00	91.80	91.90
7230	NASDAQ	Z	Mon, Sep 13, 2021	92.03	94.80	89.63	94.49
7229	NASDAQ	Z	Fri, Sep 10, 2021	93.46	93.79	91.52	91.83
7228	NASDAQ	Z	Thu, Sep 9, 2021	93.87	95.28	93.12	93.15
7227	NASDAQ	Z	Wed, Sep 8, 2021	98.07	98.50	94.36	94.49
7226	NASDAQ	Z	Tue, Sep 7, 2021	98.27	98.90	96.79	98.32
7225	NASDAQ	Z	Fri, Sep 3, 2021	98.69	98.94	96.92	97.56
7224	NASDAQ	Z	Thu, Sep 2, 2021	99.11	100.47	98.10	98.97
7223	NASDAQ	Z	Wed, Sep 1, 2021	96.50	99.67	95.70	98.65
7222	NASDAQ	Z	Tue, Aug 31, 2021	96.06	97.27	94.86	95.77
7221	NASDAQ	Z	Mon, Aug 30, 2021	99.50	99.80	95.96	96.10
7220	NASDAQ	Z	Fri, Aug 27, 2021	97.75	100.34	97.73	99.24
7219	NASDAQ	Z	Thu, Aug 26, 2021	99.63	101.24	97.15	97.69
7218	NASDAQ	Z	Wed, Aug 25, 2021	97.45	100.16	97.40	99.96
7217	NASDAQ	Z	Tue, Aug 24, 2021	98.98	99.31	97.08	97.51
7216	NASDAQ	Z	Mon, Aug 23, 2021	96.47	99.26	96.14	97.83
7215	NASDAQ	Z	Fri, Aug 20, 2021	91.38	96.14	91.20	96.03
7214	NASDAQ	Z	Thu, Aug 19, 2021	92.32	92.76	90.70	91.10
7213	NASDAQ	Z	Wed, Aug 18, 2021	93.16	95.82	92.21	93.21
7212	NASDAQ	Z	Tue, Aug 17, 2021	92.73	93.45	89.65	93.17
7211	NASDAQ	Z	Mon, Aug 16, 2021	95.72	95.87	93.22	94.42
7210	NASDAQ	Z	Fri, Aug 13, 2021	98.57	99.21	96.35	96.41
7209	NASDAQ	Z	Thu, Aug 12, 2021	100.06	101.43	98.02	99.37
7208	NASDAQ	Z	Wed, Aug 11, 2021	100.39	100.63	96.41	99.42
7207	NASDAQ	Z	Tue, Aug 10, 2021	101.76	103.50	99.40	99.82
7206	NASDAQ	Z	Mon, Aug 9, 2021	101.61	103.15	98.42	101.69
7205	NASDAQ	Z	Fri, Aug 6, 2021	110.28	110.93	101.01	101.15
7204	NASDAQ	Z	Thu, Aug 5, 2021	109.26	111.67	107.71	110.24
7203	NASDAQ	Z	Wed, Aug 4, 2021	104.10	109.94	103.85	109.23
7202	NASDAQ	Z	Tue, Aug 3, 2021	107.07	107.50	101.96	104.59
7201	NASDAQ	Z	Mon, Aug 2, 2021	107.35	109.30	106.17	107.52
7200	NASDAQ	Z	Fri, Jul 30, 2021	105.65	108.27	105.61	106.26
7199	NASDAQ	Z	Thu, Jul 29, 2021	110.46	111.33	107.75	107.97
7198	NASDAQ	Z	Wed, Jul 28, 2021	107.49	111.02	107.25	110.25
7197	NASDAQ	Z	Tue, Jul 27, 2021	108.59	109.20	102.91	106.64
7196	NASDAQ	Z	Mon, Jul 26, 2021	111.48	112.86	108.07	108.77
7195	NASDAQ	Z	Fri, Jul 23, 2021	111.09	111.99	109.30	111.64
7194	NASDAQ	Z	Thu, Jul 22, 2021	110.86	112.41	109.85	110.63
7193	NASDAQ	Z	Wed, Jul 21, 2021	108.25	112.53	108.09	111.66
7192	NASDAQ	Z	Tue, Jul 20, 2021	105.20	109.07	104.47	107.99
7191	NASDAQ	Z	Mon, Jul 19, 2021	101.32	105.11	99.75	104.77
7190	NASDAQ	Z	Fri, Jul 16, 2021	106.00	106.41	103.64	104.15
7189	NASDAQ	Z	Thu, Jul 15, 2021	105.95	107.72	102.09	104.87
7188	NASDAQ	Z	Wed, Jul 14, 2021	111.00	111.75	105.77	105.95
7187	NASDAQ	Z	Tue, Jul 13, 2021	113.64	114.31	109.75	110.26
7186	NASDAQ	Z	Mon, Jul 12, 2021	115.84	116.79	112.59	114.14
7185	NASDAQ	Z	Fri, Jul 9, 2021	114.29	115.64	112.06	115.29
7184	NASDAQ	Z	Thu, Jul 8, 2021	113.98	115.36	111.05	113.77
7183	NASDAQ	Z	Wed, Jul 7, 2021	120.73	122.59	117.38	117.52
7182	NASDAQ	Z	Tue, Jul 6, 2021	117.86	120.76	115.61	119.68
7181	NASDAQ	Z	Fri, Jul 2, 2021	121.49	122.86	117.19	117.32
7180	NASDAQ	Z	Thu, Jul 1, 2021	122.00	124.25	120.45	120.60
7179	NASDAQ	Z	Wed, Jun 30, 2021	123.94	124.36	120.69	122.22
7178	NASDAQ	Z	Tue, Jun 29, 2021	124.02	124.70	121.46	124.22
7177	NASDAQ	Z	Mon, Jun 28, 2021	120.18	124.54	120.03	124.18
7176	NASDAQ	Z	Fri, Jun 25, 2021	121.80	122.86	117.94	118.61
7175	NASDAQ	Z	Thu, Jun 24, 2021	118.86	123.33	118.52	121.18
7174	NASDAQ	Z	Wed, Jun 23, 2021	114.49	118.33	114.49	117.29
7173	NASDAQ	Z	Tue, Jun 22, 2021	112.91	115.58	112.51	114.41
7172	NASDAQ	Z	Mon, Jun 21, 2021	115.79	115.79	112.60	112.99
7171	NASDAQ	Z	Fri, Jun 18, 2021	113.34	118.02	113.01	115.96
7170	NASDAQ	Z	Thu, Jun 17, 2021	108.00	114.96	108.00	112.74
7169	NASDAQ	Z	Wed, Jun 16, 2021	109.34	112.04	107.53	108.89
7168	NASDAQ	Z	Tue, Jun 15, 2021	113.06	113.09	109.07	109.28
7167	NASDAQ	Z	Mon, Jun 14, 2021	111.33	114.95	111.18	113.58
7166	NASDAQ	Z	Fri, Jun 11, 2021	109.49	110.91	108.71	110.84
7165	NASDAQ	Z	Thu, Jun 10, 2021	111.50	112.07	107.05	109.13
7164	NASDAQ	Z	Wed, Jun 9, 2021	114.30	115.11	111.28	111.40
7163	NASDAQ	Z	Tue, Jun 8, 2021	114.01	115.51	111.12	113.08
7162	NASDAQ	Z	Mon, Jun 7, 2021	108.33	112.96	107.15	112.57
7161	NASDAQ	Z	Fri, Jun 4, 2021	109.41	110.84	107.78	108.80
7160	NASDAQ	Z	Thu, Jun 3, 2021	110.75	111.67	107.62	108.43
7159	NASDAQ	Z	Wed, Jun 2, 2021	113.50	113.62	111.19	111.73
7158	NASDAQ	Z	Tue, Jun 1, 2021	119.00	119.14	113.01	113.56
7157	NASDAQ	Z	Fri, May 28, 2021	115.61	119.68	115.61	117.32
7156	NASDAQ	Z	Thu, May 27, 2021	115.28	116.56	111.73	115.35
7155	NASDAQ	Z	Wed, May 26, 2021	113.21	116.12	112.87	114.49
7154	NASDAQ	Z	Tue, May 25, 2021	113.87	115.11	111.90	112.55
7153	NASDAQ	Z	Mon, May 24, 2021	112.00	114.47	110.75	112.93
7152	NASDAQ	Z	Fri, May 21, 2021	112.73	114.00	109.62	109.83
7151	NASDAQ	Z	Thu, May 20, 2021	108.86	112.58	108.59	111.95
7150	NASDAQ	Z	Wed, May 19, 2021	105.05	109.45	104.49	108.00
7149	NASDAQ	Z	Tue, May 18, 2021	111.00	114.42	108.56	109.78
7148	NASDAQ	Z	Mon, May 17, 2021	110.27	111.06	107.14	110.17
7147	NASDAQ	Z	Fri, May 14, 2021	108.50	113.32	108.00	111.88
7146	NASDAQ	Z	Thu, May 13, 2021	109.11	113.22	103.67	107.10
7145	NASDAQ	Z	Wed, May 12, 2021	110.87	113.30	106.81	108.72
7144	NASDAQ	Z	Tue, May 11, 2021	106.17	115.65	104.63	114.78
7143	NASDAQ	Z	Mon, May 10, 2021	115.19	115.92	111.29	112.47
7142	NASDAQ	Z	Fri, May 7, 2021	116.90	121.30	116.23	118.55
7141	NASDAQ	Z	Thu, May 6, 2021	112.81	115.43	108.29	113.75
7140	NASDAQ	Z	Wed, May 5, 2021	124.06	124.56	112.11	113.80
7139	NASDAQ	Z	Tue, May 4, 2021	123.42	123.44	116.52	121.45
7138	NASDAQ	Z	Mon, May 3, 2021	130.15	131.40	123.69	125.70
7137	NASDAQ	Z	Fri, Apr 30, 2021	129.69	133.36	128.99	130.12
7136	NASDAQ	Z	Thu, Apr 29, 2021	138.10	138.10	131.61	132.44
7135	NASDAQ	Z	Wed, Apr 28, 2021	138.00	138.00	133.77	135.87
7134	NASDAQ	Z	Tue, Apr 27, 2021	141.31	142.80	138.18	138.99
7133	NASDAQ	Z	Mon, Apr 26, 2021	137.78	141.40	136.50	141.19
7132	NASDAQ	Z	Fri, Apr 23, 2021	132.93	137.68	132.93	137.00
7131	NASDAQ	Z	Thu, Apr 22, 2021	136.95	136.95	130.66	132.47
7130	NASDAQ	Z	Wed, Apr 21, 2021	127.00	135.21	126.18	135.06
7129	NASDAQ	Z	Tue, Apr 20, 2021	130.86	134.06	126.40	129.20
7128	NASDAQ	Z	Mon, Apr 19, 2021	133.47	134.89	129.23	133.00
7127	NASDAQ	Z	Fri, Apr 16, 2021	141.22	141.32	133.80	134.61
7126	NASDAQ	Z	Thu, Apr 15, 2021	138.84	141.66	137.10	141.40
7125	NASDAQ	Z	Wed, Apr 14, 2021	144.99	147.52	135.94	136.46
7124	NASDAQ	Z	Tue, Apr 13, 2021	144.20	145.69	140.77	144.11
7123	NASDAQ	Z	Mon, Apr 12, 2021	143.90	144.95	138.06	142.01
7122	NASDAQ	Z	Fri, Apr 9, 2021	144.90	145.98	141.11	145.11
7121	NASDAQ	Z	Thu, Apr 8, 2021	140.25	147.86	139.73	146.71
7120	NASDAQ	Z	Wed, Apr 7, 2021	139.42	141.66	136.56	137.91
7119	NASDAQ	Z	Tue, Apr 6, 2021	134.42	142.15	134.00	140.29
7118	NASDAQ	Z	Mon, Apr 5, 2021	135.66	136.69	130.30	133.48
7117	NASDAQ	Z	Thu, Apr 1, 2021	134.65	137.08	131.59	133.41
7116	NASDAQ	Z	Wed, Mar 31, 2021	126.00	131.00	125.69	129.64
7115	NASDAQ	Z	Tue, Mar 30, 2021	118.32	123.96	116.51	123.76
7114	NASDAQ	Z	Mon, Mar 29, 2021	125.90	127.23	118.26	119.63
7113	NASDAQ	Z	Fri, Mar 26, 2021	125.93	130.86	121.41	127.24
7112	NASDAQ	Z	Thu, Mar 25, 2021	122.73	127.58	120.22	124.92
7111	NASDAQ	Z	Wed, Mar 24, 2021	136.14	136.65	126.32	127.36
7110	NASDAQ	Z	Tue, Mar 23, 2021	137.95	139.16	132.68	134.49
7109	NASDAQ	Z	Mon, Mar 22, 2021	137.90	139.93	134.89	137.91
7108	NASDAQ	Z	Fri, Mar 19, 2021	132.35	136.23	129.26	134.61
7107	NASDAQ	Z	Thu, Mar 18, 2021	139.83	140.25	131.43	131.78
7106	NASDAQ	Z	Wed, Mar 17, 2021	141.55	146.67	134.53	143.88
7105	NASDAQ	Z	Tue, Mar 16, 2021	153.24	156.84	142.13	146.17
7104	NASDAQ	Z	Mon, Mar 15, 2021	151.37	152.54	147.59	150.50
7103	NASDAQ	Z	Fri, Mar 12, 2021	149.64	152.07	146.27	150.71
7102	NASDAQ	Z	Thu, Mar 11, 2021	153.52	159.86	149.00	157.26
7101	NASDAQ	Z	Wed, Mar 10, 2021	143.60	151.73	141.83	146.96
7100	NASDAQ	Z	Tue, Mar 9, 2021	135.20	141.25	133.90	138.27
7099	NASDAQ	Z	Mon, Mar 8, 2021	135.91	139.34	122.42	124.66
7098	NASDAQ	Z	Fri, Mar 5, 2021	139.11	139.27	122.41	135.16
7097	NASDAQ	Z	Thu, Mar 4, 2021	145.51	150.64	130.59	136.50
7096	NASDAQ	Z	Wed, Mar 3, 2021	161.64	162.51	148.26	149.16
7095	NASDAQ	Z	Tue, Mar 2, 2021	168.19	169.39	160.60	161.86
7094	NASDAQ	Z	Mon, Mar 1, 2021	165.27	170.19	163.69	167.00
7093	NASDAQ	Z	Fri, Feb 26, 2021	155.74	162.95	151.16	161.33
7092	NASDAQ	Z	Thu, Feb 25, 2021	162.62	167.35	151.15	152.44
7091	NASDAQ	Z	Wed, Feb 24, 2021	167.50	169.87	161.81	164.28
7090	NASDAQ	Z	Tue, Feb 23, 2021	160.50	171.16	152.00	168.87
7089	NASDAQ	Z	Mon, Feb 22, 2021	175.52	177.60	169.12	169.62
7088	NASDAQ	Z	Fri, Feb 19, 2021	184.99	189.12	180.65	181.22
7087	NASDAQ	Z	Thu, Feb 18, 2021	183.25	185.00	177.39	181.25
7086	NASDAQ	Z	Wed, Feb 17, 2021	196.01	200.33	183.49	189.76
7085	NASDAQ	Z	Tue, Feb 16, 2021	200.99	208.11	198.53	199.90
7084	NASDAQ	Z	Fri, Feb 12, 2021	193.00	202.65	189.65	197.81
7083	NASDAQ	Z	Thu, Feb 11, 2021	184.58	198.49	182.36	194.00
7082	NASDAQ	Z	Wed, Feb 10, 2021	170.05	171.15	161.21	164.70
7081	NASDAQ	Z	Tue, Feb 9, 2021	163.94	171.62	162.57	168.72
7080	NASDAQ	Z	Mon, Feb 8, 2021	160.00	164.85	157.77	163.27
7079	NASDAQ	Z	Fri, Feb 5, 2021	153.50	158.98	152.30	156.77
7078	NASDAQ	Z	Thu, Feb 4, 2021	146.17	148.63	144.50	148.60
7077	NASDAQ	Z	Wed, Feb 3, 2021	146.72	148.08	143.29	144.79
7076	NASDAQ	Z	Tue, Feb 2, 2021	141.16	145.89	139.22	144.86
7075	NASDAQ	Z	Mon, Feb 1, 2021	131.26	137.47	129.69	137.05
7074	NASDAQ	Z	Fri, Jan 29, 2021	133.08	134.99	127.78	130.46
7073	NASDAQ	Z	Thu, Jan 28, 2021	130.00	134.86	127.00	132.35
7072	NASDAQ	Z	Wed, Jan 27, 2021	136.36	136.36	125.24	127.47
7071	NASDAQ	Z	Tue, Jan 26, 2021	147.55	148.48	138.60	139.27
7070	NASDAQ	Z	Mon, Jan 25, 2021	148.53	153.00	143.20	146.86
7069	NASDAQ	Z	Fri, Jan 22, 2021	144.68	146.84	143.66	145.82
7068	NASDAQ	Z	Thu, Jan 21, 2021	151.33	151.97	145.07	145.92
7067	NASDAQ	Z	Wed, Jan 20, 2021	147.31	151.44	146.24	148.54
7066	NASDAQ	Z	Tue, Jan 19, 2021	139.95	145.27	138.91	143.97
7065	NASDAQ	Z	Fri, Jan 15, 2021	143.73	143.86	136.10	137.50
7064	NASDAQ	Z	Thu, Jan 14, 2021	144.25	145.09	141.86	143.70
7063	NASDAQ	Z	Wed, Jan 13, 2021	147.00	147.91	142.12	143.23
7062	NASDAQ	Z	Tue, Jan 12, 2021	143.29	148.00	143.10	146.32
7061	NASDAQ	Z	Mon, Jan 11, 2021	143.43	146.80	140.08	143.19
7060	NASDAQ	Z	Fri, Jan 8, 2021	143.98	149.51	142.27	144.61
7059	NASDAQ	Z	Thu, Jan 7, 2021	136.60	143.20	135.87	141.99
7058	NASDAQ	Z	Wed, Jan 6, 2021	134.13	137.42	131.55	134.68
7057	NASDAQ	Z	Tue, Jan 5, 2021	130.10	137.30	129.01	135.65
7056	NASDAQ	Z	Mon, Jan 4, 2021	131.15	131.97	125.44	130.77
7055	NASDAQ	Z	Thu, Dec 31, 2020	130.89	131.38	128.49	129.80
7054	NASDAQ	Z	Wed, Dec 30, 2020	130.85	132.96	129.36	130.45
7053	NASDAQ	Z	Tue, Dec 29, 2020	133.62	134.65	126.43	130.56
7052	NASDAQ	Z	Mon, Dec 28, 2020	139.69	140.86	131.38	132.68
7051	NASDAQ	Z	Thu, Dec 24, 2020	141.58	143.10	138.35	138.64
7050	NASDAQ	Z	Wed, Dec 23, 2020	141.06	142.35	137.94	141.23
7049	NASDAQ	Z	Tue, Dec 22, 2020	138.44	144.30	137.40	140.66
7048	NASDAQ	Z	Mon, Dec 21, 2020	132.48	136.80	131.15	136.40
7047	NASDAQ	Z	Fri, Dec 18, 2020	140.07	140.65	134.89	135.20
7046	NASDAQ	Z	Thu, Dec 17, 2020	134.79	140.99	134.79	138.53
7045	NASDAQ	Z	Wed, Dec 16, 2020	136.35	137.50	132.39	135.00
7044	NASDAQ	Z	Tue, Dec 15, 2020	135.73	141.13	132.64	133.80
7043	NASDAQ	Z	Mon, Dec 14, 2020	128.57	136.50	128.37	134.17
7042	NASDAQ	Z	Fri, Dec 11, 2020	121.09	127.37	120.97	126.47
7041	NASDAQ	Z	Thu, Dec 10, 2020	115.28	123.66	114.60	121.09
7040	NASDAQ	Z	Wed, Dec 9, 2020	115.49	124.64	115.07	117.23
7039	NASDAQ	Z	Tue, Dec 8, 2020	111.82	115.65	110.26	114.70
7038	NASDAQ	Z	Mon, Dec 7, 2020	106.86	113.26	106.84	111.92
7037	NASDAQ	Z	Fri, Dec 4, 2020	107.41	108.92	106.17	106.97
7036	NASDAQ	Z	Thu, Dec 3, 2020	106.74	108.49	106.50	107.27
7035	NASDAQ	Z	Wed, Dec 2, 2020	105.98	107.33	104.05	107.10
7034	NASDAQ	Z	Tue, Dec 1, 2020	108.58	111.00	106.62	107.19
7033	NASDAQ	Z	Mon, Nov 30, 2020	108.96	108.96	103.63	107.81
7032	NASDAQ	Z	Fri, Nov 27, 2020	108.26	108.50	106.38	108.05
7031	NASDAQ	Z	Wed, Nov 25, 2020	107.95	110.22	105.41	107.09
7030	NASDAQ	Z	Tue, Nov 24, 2020	114.32	114.83	106.09	107.00
7029	NASDAQ	Z	Mon, Nov 23, 2020	111.61	116.20	111.41	114.13
7028	NASDAQ	Z	Fri, Nov 20, 2020	109.25	112.87	107.54	111.56
7027	NASDAQ	Z	Thu, Nov 19, 2020	102.53	109.91	102.31	109.49
7026	NASDAQ	Z	Wed, Nov 18, 2020	104.32	106.22	100.54	102.24
7025	NASDAQ	Z	Tue, Nov 17, 2020	106.76	107.88	103.90	105.26
7024	NASDAQ	Z	Mon, Nov 16, 2020	104.71	107.97	103.40	107.04
7023	NASDAQ	Z	Fri, Nov 13, 2020	108.28	109.12	104.50	106.03
7022	NASDAQ	Z	Thu, Nov 12, 2020	108.86	110.72	106.68	107.42
7021	NASDAQ	Z	Wed, Nov 11, 2020	101.00	108.78	101.00	108.02
7020	NASDAQ	Z	Tue, Nov 10, 2020	103.55	104.27	95.45	100.39
7019	NASDAQ	Z	Mon, Nov 9, 2020	114.37	115.50	103.67	104.12
7018	NASDAQ	Z	Fri, Nov 6, 2020	113.82	119.47	112.57	118.42
7017	NASDAQ	Z	Thu, Nov 5, 2020	102.22	104.60	101.60	103.85
7016	NASDAQ	Z	Wed, Nov 4, 2020	94.96	100.60	94.11	99.95
7015	NASDAQ	Z	Tue, Nov 3, 2020	90.28	93.19	87.89	91.69
7014	NASDAQ	Z	Mon, Nov 2, 2020	88.63	90.42	87.16	89.16
7013	NASDAQ	Z	Fri, Oct 30, 2020	90.92	91.79	85.24	88.62
7012	NASDAQ	Z	Thu, Oct 29, 2020	91.08	93.07	89.90	92.01
7011	NASDAQ	Z	Wed, Oct 28, 2020	90.72	91.32	88.81	89.66
7010	NASDAQ	Z	Tue, Oct 27, 2020	92.75	93.75	90.87	92.52
7009	NASDAQ	Z	Mon, Oct 26, 2020	95.00	95.61	90.01	92.05
7008	NASDAQ	Z	Fri, Oct 23, 2020	97.04	97.63	95.00	96.16
7007	NASDAQ	Z	Thu, Oct 22, 2020	99.09	100.95	94.65	96.78
7006	NASDAQ	Z	Wed, Oct 21, 2020	99.14	101.85	98.07	98.65
7005	NASDAQ	Z	Tue, Oct 20, 2020	98.82	100.22	97.32	98.43
7004	NASDAQ	Z	Mon, Oct 19, 2020	98.54	100.79	96.91	98.45
7003	NASDAQ	Z	Fri, Oct 16, 2020	102.76	103.93	97.08	97.11
7002	NASDAQ	Z	Thu, Oct 15, 2020	101.80	106.23	101.10	101.86
7001	NASDAQ	Z	Wed, Oct 14, 2020	102.90	105.13	101.11	102.87
7000	NASDAQ	Z	Tue, Oct 13, 2020	100.92	103.14	99.81	101.20
6999	NASDAQ	Z	Mon, Oct 12, 2020	106.48	106.48	100.06	101.01
6998	NASDAQ	Z	Fri, Oct 9, 2020	105.25	106.50	103.52	104.26
6997	NASDAQ	Z	Thu, Oct 8, 2020	106.62	106.78	104.05	105.04
6996	NASDAQ	Z	Wed, Oct 7, 2020	107.71	108.26	104.42	105.51
6995	NASDAQ	Z	Tue, Oct 6, 2020	109.53	110.94	104.25	104.99
6994	NASDAQ	Z	Mon, Oct 5, 2020	109.81	112.49	109.38	110.11
6993	NASDAQ	Z	Fri, Oct 2, 2020	103.92	109.67	103.61	108.18
6992	NASDAQ	Z	Thu, Oct 1, 2020	103.52	108.22	102.80	107.53
6991	NASDAQ	Z	Wed, Sep 30, 2020	101.48	104.05	100.92	101.59
6990	NASDAQ	Z	Tue, Sep 29, 2020	101.26	102.81	100.19	101.42
6989	NASDAQ	Z	Mon, Sep 28, 2020	102.85	103.12	100.07	101.16
6988	NASDAQ	Z	Fri, Sep 25, 2020	99.64	102.08	98.63	101.27
6987	NASDAQ	Z	Thu, Sep 24, 2020	94.76	100.25	93.60	97.81
6986	NASDAQ	Z	Wed, Sep 23, 2020	99.00	102.05	95.88	96.32
6985	NASDAQ	Z	Tue, Sep 22, 2020	96.69	99.35	94.49	99.19
6984	NASDAQ	Z	Mon, Sep 21, 2020	93.32	96.42	91.26	95.71
6983	NASDAQ	Z	Fri, Sep 18, 2020	97.41	98.00	93.19	95.87
6982	NASDAQ	Z	Thu, Sep 17, 2020	92.50	97.00	91.84	96.45
6981	NASDAQ	Z	Wed, Sep 16, 2020	91.98	97.11	91.76	94.98
6980	NASDAQ	Z	Tue, Sep 15, 2020	87.94	92.88	86.56	91.17
6979	NASDAQ	Z	Mon, Sep 14, 2020	87.47	89.09	85.81	87.18
6978	NASDAQ	Z	Fri, Sep 11, 2020	83.44	86.03	82.33	85.38
6977	NASDAQ	Z	Thu, Sep 10, 2020	82.57	86.11	81.92	82.76
6976	NASDAQ	Z	Wed, Sep 9, 2020	82.39	83.98	80.50	82.32
6975	NASDAQ	Z	Tue, Sep 8, 2020	80.43	84.88	79.35	80.66
6974	NASDAQ	Z	Fri, Sep 4, 2020	85.17	85.92	79.08	83.88
6973	NASDAQ	Z	Thu, Sep 3, 2020	87.80	88.12	82.53	85.44
6972	NASDAQ	Z	Wed, Sep 2, 2020	91.83	92.81	88.09	89.28
6971	NASDAQ	Z	Tue, Sep 1, 2020	85.90	89.21	85.61	88.44
6970	NASDAQ	Z	Mon, Aug 31, 2020	86.73	87.22	84.41	85.76
6969	NASDAQ	Z	Fri, Aug 28, 2020	85.51	88.01	85.17	87.32
6968	NASDAQ	Z	Thu, Aug 27, 2020	84.23	86.81	83.06	85.24
6967	NASDAQ	Z	Wed, Aug 26, 2020	83.11	85.68	82.96	83.85
6966	NASDAQ	Z	Tue, Aug 25, 2020	83.12	83.45	80.35	82.83
6965	NASDAQ	Z	Mon, Aug 24, 2020	84.35	84.99	82.21	83.60
6964	NASDAQ	Z	Fri, Aug 21, 2020	83.11	84.41	82.85	83.20
6963	NASDAQ	Z	Thu, Aug 20, 2020	82.79	85.00	82.47	82.85
6962	NASDAQ	Z	Wed, Aug 19, 2020	82.19	84.92	80.95	83.83
6961	NASDAQ	Z	Tue, Aug 18, 2020	79.90	82.92	79.89	82.32
6960	NASDAQ	Z	Mon, Aug 17, 2020	77.11	80.70	77.11	79.79
6959	NASDAQ	Z	Fri, Aug 14, 2020	73.89	77.12	73.48	76.64
6958	NASDAQ	Z	Thu, Aug 13, 2020	76.93	77.69	73.94	74.44
6957	NASDAQ	Z	Wed, Aug 12, 2020	75.36	78.67	75.36	76.00
6956	NASDAQ	Z	Tue, Aug 11, 2020	78.69	79.55	74.89	75.33
6955	NASDAQ	Z	Mon, Aug 10, 2020	79.51	80.98	78.30	79.34
6954	NASDAQ	Z	Fri, Aug 7, 2020	78.99	85.10	76.00	79.76
6953	NASDAQ	Z	Thu, Aug 6, 2020	70.67	73.30	70.11	71.42
6952	NASDAQ	Z	Wed, Aug 5, 2020	68.81	71.05	67.41	70.60
6951	NASDAQ	Z	Tue, Aug 4, 2020	68.80	70.20	67.51	68.24
6950	NASDAQ	Z	Mon, Aug 3, 2020	69.26	69.36	67.02	67.94
6949	NASDAQ	Z	Fri, Jul 31, 2020	70.84	71.00	67.51	68.39
6948	NASDAQ	Z	Thu, Jul 30, 2020	65.84	70.11	65.40	69.90
6947	NASDAQ	Z	Wed, Jul 29, 2020	65.82	67.06	64.86	66.49
6946	NASDAQ	Z	Tue, Jul 28, 2020	66.08	67.44	64.94	65.00
6945	NASDAQ	Z	Mon, Jul 27, 2020	66.88	67.18	64.95	66.91
6944	NASDAQ	Z	Fri, Jul 24, 2020	64.55	67.67	64.25	65.72
6943	NASDAQ	Z	Thu, Jul 23, 2020	67.28	69.40	64.33	65.50
6942	NASDAQ	Z	Wed, Jul 22, 2020	65.01	68.08	64.80	67.40
6941	NASDAQ	Z	Tue, Jul 21, 2020	67.26	67.95	64.92	65.02
6940	NASDAQ	Z	Mon, Jul 20, 2020	64.26	67.20	64.24	66.24
6939	NASDAQ	Z	Fri, Jul 17, 2020	62.97	64.56	62.07	64.24
6938	NASDAQ	Z	Thu, Jul 16, 2020	58.08	62.81	58.05	62.19
6937	NASDAQ	Z	Wed, Jul 15, 2020	59.25	59.70	57.05	59.08
6936	NASDAQ	Z	Tue, Jul 14, 2020	58.47	59.44	56.31	57.85
6935	NASDAQ	Z	Mon, Jul 13, 2020	63.10	63.33	58.16	58.20
6934	NASDAQ	Z	Fri, Jul 10, 2020	63.07	63.35	61.52	62.25
6933	NASDAQ	Z	Thu, Jul 9, 2020	64.24	64.64	61.94	62.99
6932	NASDAQ	Z	Wed, Jul 8, 2020	63.76	64.07	60.52	63.61
6931	NASDAQ	Z	Tue, Jul 7, 2020	61.04	66.44	60.73	62.69
6930	NASDAQ	Z	Mon, Jul 6, 2020	61.56	63.22	60.56	61.28
6929	NASDAQ	Z	Thu, Jul 2, 2020	60.00	60.70	59.09	59.96
6928	NASDAQ	Z	Wed, Jul 1, 2020	57.70	59.69	57.47	58.91
6927	NASDAQ	Z	Tue, Jun 30, 2020	57.00	57.98	55.94	57.61
6926	NASDAQ	Z	Mon, Jun 29, 2020	55.76	57.54	54.31	57.12
6925	NASDAQ	Z	Fri, Jun 26, 2020	59.01	59.18	54.79	55.59
6924	NASDAQ	Z	Thu, Jun 25, 2020	59.19	59.62	57.86	59.08
6923	NASDAQ	Z	Wed, Jun 24, 2020	62.16	63.02	58.34	59.30
6922	NASDAQ	Z	Tue, Jun 23, 2020	61.47	63.95	61.20	63.11
6921	NASDAQ	Z	Mon, Jun 22, 2020	62.88	63.00	59.60	60.66
6920	NASDAQ	Z	Fri, Jun 19, 2020	62.44	64.83	61.60	62.25
6919	NASDAQ	Z	Thu, Jun 18, 2020	60.74	62.00	60.19	61.34
6918	NASDAQ	Z	Wed, Jun 17, 2020	59.80	62.20	59.63	60.74
6917	NASDAQ	Z	Tue, Jun 16, 2020	62.45	62.92	58.74	59.10
6916	NASDAQ	Z	Mon, Jun 15, 2020	55.73	60.71	55.51	60.00
6915	NASDAQ	Z	Fri, Jun 12, 2020	58.54	58.96	55.57	56.79
6914	NASDAQ	Z	Thu, Jun 11, 2020	57.01	58.73	55.87	56.30
6913	NASDAQ	Z	Wed, Jun 10, 2020	61.21	61.89	58.75	59.59
6912	NASDAQ	Z	Tue, Jun 9, 2020	61.28	62.79	60.11	61.19
6911	NASDAQ	Z	Mon, Jun 8, 2020	62.87	64.04	61.08	62.26
6910	NASDAQ	Z	Fri, Jun 5, 2020	63.35	65.75	58.99	59.32
6909	NASDAQ	Z	Thu, Jun 4, 2020	63.16	65.61	60.06	61.42
6908	NASDAQ	Z	Wed, Jun 3, 2020	59.99	63.03	59.76	62.07
6907	NASDAQ	Z	Tue, Jun 2, 2020	59.00	59.75	57.59	59.38
6906	NASDAQ	Z	Mon, Jun 1, 2020	57.87	58.71	57.28	58.22
6905	NASDAQ	Z	Fri, May 29, 2020	57.10	58.23	56.35	57.99
6904	NASDAQ	Z	Thu, May 28, 2020	58.70	60.55	57.24	57.37
6903	NASDAQ	Z	Wed, May 27, 2020	60.00	60.46	56.80	59.05
6902	NASDAQ	Z	Tue, May 26, 2020	58.35	60.70	57.83	58.87
6901	NASDAQ	Z	Fri, May 22, 2020	54.50	56.65	54.18	56.50
6900	NASDAQ	Z	Thu, May 21, 2020	53.95	55.12	53.17	54.16
6899	NASDAQ	Z	Wed, May 20, 2020	52.50	54.51	52.14	54.05
6898	NASDAQ	Z	Tue, May 19, 2020	49.27	52.90	48.91	51.09
6897	NASDAQ	Z	Mon, May 18, 2020	50.56	52.09	49.17	49.62
6896	NASDAQ	Z	Fri, May 15, 2020	47.22	49.58	46.50	48.78
6895	NASDAQ	Z	Thu, May 14, 2020	45.36	47.55	45.12	47.46
6894	NASDAQ	Z	Wed, May 13, 2020	46.50	47.72	45.04	46.53
6893	NASDAQ	Z	Tue, May 12, 2020	52.67	54.00	48.89	49.22
6892	NASDAQ	Z	Mon, May 11, 2020	51.89	56.26	51.28	55.76
6891	NASDAQ	Z	Fri, May 8, 2020	51.00	57.17	49.01	52.97
6890	NASDAQ	Z	Thu, May 7, 2020	44.42	49.61	44.19	48.56
6889	NASDAQ	Z	Wed, May 6, 2020	44.13	44.65	43.42	43.43
6888	NASDAQ	Z	Tue, May 5, 2020	43.80	45.14	43.28	43.60
6887	NASDAQ	Z	Mon, May 4, 2020	41.71	42.90	40.81	42.59
6886	NASDAQ	Z	Fri, May 1, 2020	41.25	43.18	41.25	42.46
6885	NASDAQ	Z	Thu, Apr 30, 2020	44.62	45.03	42.82	43.96
6884	NASDAQ	Z	Wed, Apr 29, 2020	43.93	46.04	43.31	45.62
6883	NASDAQ	Z	Tue, Apr 28, 2020	45.00	45.50	41.64	42.16
6882	NASDAQ	Z	Mon, Apr 27, 2020	41.43	43.19	40.80	43.01
6881	NASDAQ	Z	Fri, Apr 24, 2020	38.60	41.34	38.22	40.71
6880	NASDAQ	Z	Thu, Apr 23, 2020	39.15	40.21	38.07	38.34
6879	NASDAQ	Z	Wed, Apr 22, 2020	37.48	39.32	37.29	38.72
6878	NASDAQ	Z	Tue, Apr 21, 2020	35.27	36.83	34.73	36.20
6877	NASDAQ	Z	Mon, Apr 20, 2020	34.92	37.09	34.66	36.46
6876	NASDAQ	Z	Fri, Apr 17, 2020	35.22	36.34	34.60	36.33
6875	NASDAQ	Z	Thu, Apr 16, 2020	35.96	36.95	33.08	33.36
6874	NASDAQ	Z	Wed, Apr 15, 2020	36.99	37.12	35.44	36.11
6873	NASDAQ	Z	Tue, Apr 14, 2020	39.21	40.38	38.20	38.69
6872	NASDAQ	Z	Mon, Apr 13, 2020	40.38	40.99	37.37	38.44
6871	NASDAQ	Z	Thu, Apr 9, 2020	40.55	42.57	39.77	40.63
6870	NASDAQ	Z	Wed, Apr 8, 2020	38.92	40.50	38.56	39.19
6869	NASDAQ	Z	Tue, Apr 7, 2020	39.34	42.03	37.60	37.80
6868	NASDAQ	Z	Mon, Apr 6, 2020	32.59	37.29	32.29	37.12
6867	NASDAQ	Z	Fri, Apr 3, 2020	30.17	31.01	29.42	30.31
6866	NASDAQ	Z	Thu, Apr 2, 2020	31.01	32.08	29.49	30.13
6865	NASDAQ	Z	Wed, Apr 1, 2020	33.74	34.26	30.86	31.44
6864	NASDAQ	Z	Tue, Mar 31, 2020	37.16	37.98	34.95	36.02
6863	NASDAQ	Z	Mon, Mar 30, 2020	38.58	39.56	35.08	37.06
6862	NASDAQ	Z	Fri, Mar 27, 2020	38.24	39.45	36.74	37.94
6861	NASDAQ	Z	Thu, Mar 26, 2020	39.90	42.24	39.11	40.78
6860	NASDAQ	Z	Wed, Mar 25, 2020	36.95	43.74	36.56	39.89
6859	NASDAQ	Z	Tue, Mar 24, 2020	35.09	39.30	34.20	36.82
6858	NASDAQ	Z	Mon, Mar 23, 2020	27.19	31.58	26.22	31.22
6857	NASDAQ	Z	Fri, Mar 20, 2020	26.72	31.87	26.58	27.19
6856	NASDAQ	Z	Thu, Mar 19, 2020	25.15	27.13	23.01	26.32
6855	NASDAQ	Z	Wed, Mar 18, 2020	26.51	26.66	20.04	25.01
6854	NASDAQ	Z	Tue, Mar 17, 2020	29.20	30.86	25.46	28.12
6853	NASDAQ	Z	Mon, Mar 16, 2020	31.07	32.00	27.17	28.67
6852	NASDAQ	Z	Fri, Mar 13, 2020	38.52	40.00	33.37	36.34
6851	NASDAQ	Z	Thu, Mar 12, 2020	38.00	38.36	33.62	35.53
6850	NASDAQ	Z	Wed, Mar 11, 2020	43.78	44.46	40.25	41.49
6849	NASDAQ	Z	Tue, Mar 10, 2020	46.18	46.91	41.21	45.39
6848	NASDAQ	Z	Mon, Mar 9, 2020	45.65	46.35	44.21	44.97
6847	NASDAQ	Z	Fri, Mar 6, 2020	49.94	51.12	47.76	49.35
6846	NASDAQ	Z	Thu, Mar 5, 2020	52.88	53.56	51.03	51.55
6845	NASDAQ	Z	Wed, Mar 4, 2020	54.07	54.73	53.14	54.25
6844	NASDAQ	Z	Tue, Mar 3, 2020	54.63	55.72	51.80	53.21
6843	NASDAQ	Z	Mon, Mar 2, 2020	55.84	56.29	51.97	54.40
6842	NASDAQ	Z	Fri, Feb 28, 2020	53.00	56.53	51.57	55.81
6841	NASDAQ	Z	Thu, Feb 27, 2020	55.00	57.22	54.06	54.62
6840	NASDAQ	Z	Wed, Feb 26, 2020	57.90	59.43	56.27	57.08
6839	NASDAQ	Z	Tue, Feb 25, 2020	59.88	60.50	57.46	57.78
6838	NASDAQ	Z	Mon, Feb 24, 2020	61.09	61.45	58.51	59.69
6837	NASDAQ	Z	Fri, Feb 21, 2020	63.16	66.13	63.16	65.00
6836	NASDAQ	Z	Thu, Feb 20, 2020	62.47	66.68	61.93	63.63
6835	NASDAQ	Z	Wed, Feb 19, 2020	52.73	55.29	52.73	54.47
6834	NASDAQ	Z	Tue, Feb 18, 2020	51.77	53.24	51.50	52.28
6833	NASDAQ	Z	Fri, Feb 14, 2020	51.00	51.86	50.73	51.85
6832	NASDAQ	Z	Thu, Feb 13, 2020	50.43	52.71	50.41	51.71
6831	NASDAQ	Z	Wed, Feb 12, 2020	51.44	51.75	50.42	50.67
6830	NASDAQ	Z	Tue, Feb 11, 2020	50.67	51.75	50.47	50.83
6829	NASDAQ	Z	Mon, Feb 10, 2020	50.00	50.92	49.91	50.45
6828	NASDAQ	Z	Fri, Feb 7, 2020	50.31	51.56	49.79	50.17
6827	NASDAQ	Z	Thu, Feb 6, 2020	49.22	50.28	49.11	50.15
6826	NASDAQ	Z	Wed, Feb 5, 2020	49.44	49.71	48.67	49.11
6825	NASDAQ	Z	Tue, Feb 4, 2020	47.37	49.14	47.17	48.98
6824	NASDAQ	Z	Mon, Feb 3, 2020	46.56	46.93	45.98	46.58
6823	NASDAQ	Z	Fri, Jan 31, 2020	47.40	47.40	45.48	46.21
6822	NASDAQ	Z	Thu, Jan 30, 2020	47.29	48.06	46.82	47.34
6821	NASDAQ	Z	Wed, Jan 29, 2020	47.59	48.03	46.92	47.73
6820	NASDAQ	Z	Tue, Jan 28, 2020	47.50	47.64	46.98	47.16
6819	NASDAQ	Z	Mon, Jan 27, 2020	47.38	47.87	46.70	47.18
6818	NASDAQ	Z	Fri, Jan 24, 2020	48.50	49.02	47.84	48.44
6817	NASDAQ	Z	Thu, Jan 23, 2020	47.84	48.46	47.64	48.23
6816	NASDAQ	Z	Wed, Jan 22, 2020	48.20	48.84	47.93	48.09
6815	NASDAQ	Z	Tue, Jan 21, 2020	47.78	48.49	47.58	48.15
6814	NASDAQ	Z	Fri, Jan 17, 2020	47.26	48.01	47.02	47.96
6813	NASDAQ	Z	Thu, Jan 16, 2020	47.64	48.11	47.00	47.18
6812	NASDAQ	Z	Wed, Jan 15, 2020	47.08	47.92	46.58	46.68
6811	NASDAQ	Z	Tue, Jan 14, 2020	46.26	47.36	46.11	47.07
6810	NASDAQ	Z	Mon, Jan 13, 2020	45.68	46.87	45.60	46.58
6809	NASDAQ	Z	Fri, Jan 10, 2020	45.98	46.07	45.28	45.59
6808	NASDAQ	Z	Thu, Jan 9, 2020	46.19	46.37	45.36	45.78
6807	NASDAQ	Z	Wed, Jan 8, 2020	45.77	46.40	45.53	45.77
6806	NASDAQ	Z	Tue, Jan 7, 2020	44.79	46.12	44.72	45.77
6805	NASDAQ	Z	Mon, Jan 6, 2020	44.28	44.92	44.07	44.64
6804	NASDAQ	Z	Fri, Jan 3, 2020	44.72	45.63	44.31	44.72
6803	NASDAQ	Z	Thu, Jan 2, 2020	46.26	46.46	44.89	45.21
6802	NASDAQ	Z	Tue, Dec 31, 2019	45.53	46.04	44.45	45.94
6801	NASDAQ	Z	Mon, Dec 30, 2019	46.13	46.18	45.13	45.63
6800	NASDAQ	Z	Fri, Dec 27, 2019	45.59	46.26	45.25	46.10
6799	NASDAQ	Z	Thu, Dec 26, 2019	45.23	45.94	45.14	45.56
6798	NASDAQ	Z	Tue, Dec 24, 2019	44.46	45.17	44.46	44.99
6797	NASDAQ	Z	Mon, Dec 23, 2019	44.04	44.73	43.82	44.40
6796	NASDAQ	Z	Fri, Dec 20, 2019	45.01	45.32	43.74	43.93
6795	NASDAQ	Z	Thu, Dec 19, 2019	44.66	45.25	44.37	44.94
6794	NASDAQ	Z	Wed, Dec 18, 2019	43.30	44.58	43.18	44.26
6793	NASDAQ	Z	Tue, Dec 17, 2019	42.76	43.46	42.50	43.29
6792	NASDAQ	Z	Mon, Dec 16, 2019	42.66	43.49	42.31	43.00
6791	NASDAQ	Z	Fri, Dec 13, 2019	42.39	42.69	41.34	42.27
6790	NASDAQ	Z	Thu, Dec 12, 2019	42.70	43.30	42.06	42.54
6789	NASDAQ	Z	Wed, Dec 11, 2019	41.72	43.12	41.57	42.74
6788	NASDAQ	Z	Tue, Dec 10, 2019	40.83	41.60	40.03	41.52
6787	NASDAQ	Z	Mon, Dec 9, 2019	40.91	41.43	40.43	40.78
6786	NASDAQ	Z	Fri, Dec 6, 2019	41.35	41.85	40.61	41.07
6785	NASDAQ	Z	Thu, Dec 5, 2019	40.51	41.09	40.50	41.05
6784	NASDAQ	Z	Wed, Dec 4, 2019	40.08	41.15	40.00	40.57
6783	NASDAQ	Z	Tue, Dec 3, 2019	39.35	40.45	39.14	40.18
6782	NASDAQ	Z	Mon, Dec 2, 2019	39.24	39.99	38.29	39.86
6781	NASDAQ	Z	Fri, Nov 29, 2019	38.95	39.31	38.72	39.15
6780	NASDAQ	Z	Wed, Nov 27, 2019	40.16	40.48	38.69	39.00
6779	NASDAQ	Z	Tue, Nov 26, 2019	40.77	41.36	40.15	40.19
6778	NASDAQ	Z	Mon, Nov 25, 2019	41.15	41.27	40.50	40.89
6777	NASDAQ	Z	Fri, Nov 22, 2019	39.95	41.29	39.80	41.10
6776	NASDAQ	Z	Thu, Nov 21, 2019	38.99	39.91	38.63	39.79
6775	NASDAQ	Z	Wed, Nov 20, 2019	37.57	38.98	37.37	38.88
6774	NASDAQ	Z	Tue, Nov 19, 2019	39.65	39.83	37.69	37.79
6773	NASDAQ	Z	Mon, Nov 18, 2019	39.62	40.10	39.15	39.95
6772	NASDAQ	Z	Fri, Nov 15, 2019	39.00	39.69	38.66	39.68
6771	NASDAQ	Z	Thu, Nov 14, 2019	38.22	39.14	38.05	38.96
6770	NASDAQ	Z	Wed, Nov 13, 2019	37.58	38.39	37.38	38.15
6769	NASDAQ	Z	Tue, Nov 12, 2019	38.38	38.56	37.41	37.83
6768	NASDAQ	Z	Mon, Nov 11, 2019	37.39	38.95	36.87	38.63
6767	NASDAQ	Z	Fri, Nov 8, 2019	37.71	38.70	36.09	37.55
6766	NASDAQ	Z	Thu, Nov 7, 2019	33.80	34.62	33.37	33.44
6765	NASDAQ	Z	Wed, Nov 6, 2019	33.28	34.02	33.05	33.63
6764	NASDAQ	Z	Tue, Nov 5, 2019	34.07	34.33	33.09	33.36
6763	NASDAQ	Z	Mon, Nov 4, 2019	33.90	34.10	33.32	33.98
6762	NASDAQ	Z	Fri, Nov 1, 2019	32.83	33.90	32.62	33.69
6761	NASDAQ	Z	Thu, Oct 31, 2019	33.04	33.09	32.36	32.57
6760	NASDAQ	Z	Wed, Oct 30, 2019	33.80	34.01	33.08	33.18
6759	NASDAQ	Z	Tue, Oct 29, 2019	34.65	34.76	33.59	33.80
6758	NASDAQ	Z	Mon, Oct 28, 2019	34.43	35.31	34.16	34.97
6757	NASDAQ	Z	Fri, Oct 25, 2019	33.63	34.39	33.41	34.37
6756	NASDAQ	Z	Thu, Oct 24, 2019	33.45	33.60	32.60	33.53
6755	NASDAQ	Z	Wed, Oct 23, 2019	32.89	33.35	32.62	33.28
6754	NASDAQ	Z	Tue, Oct 22, 2019	33.40	33.53	32.75	32.97
6753	NASDAQ	Z	Mon, Oct 21, 2019	32.27	33.50	32.12	33.32
6752	NASDAQ	Z	Fri, Oct 18, 2019	32.10	32.52	31.70	32.04
6751	NASDAQ	Z	Thu, Oct 17, 2019	31.39	32.78	31.25	32.10
6750	NASDAQ	Z	Wed, Oct 16, 2019	31.01	31.53	30.93	31.27
6749	NASDAQ	Z	Tue, Oct 15, 2019	29.98	31.38	29.63	31.18
6748	NASDAQ	Z	Mon, Oct 14, 2019	29.43	30.21	28.87	30.12
6747	NASDAQ	Z	Fri, Oct 11, 2019	29.14	30.13	29.06	29.43
6746	NASDAQ	Z	Thu, Oct 10, 2019	29.41	29.86	28.54	28.77
6745	NASDAQ	Z	Wed, Oct 9, 2019	29.19	30.10	29.03	29.44
6744	NASDAQ	Z	Tue, Oct 8, 2019	30.11	30.13	28.85	28.86
6743	NASDAQ	Z	Mon, Oct 7, 2019	30.06	30.64	29.30	30.47
6742	NASDAQ	Z	Fri, Oct 4, 2019	29.55	30.20	29.32	30.11
6741	NASDAQ	Z	Thu, Oct 3, 2019	28.92	29.43	28.47	29.40
6740	NASDAQ	Z	Wed, Oct 2, 2019	29.55	29.57	28.77	28.97
6739	NASDAQ	Z	Tue, Oct 1, 2019	29.92	30.33	29.37	29.80
6738	NASDAQ	Z	Mon, Sep 30, 2019	29.76	29.93	29.26	29.82
6737	NASDAQ	Z	Fri, Sep 27, 2019	30.13	30.47	29.38	29.53
6736	NASDAQ	Z	Thu, Sep 26, 2019	30.18	30.22	29.53	29.82
6735	NASDAQ	Z	Wed, Sep 25, 2019	29.60	30.46	29.32	30.32
6734	NASDAQ	Z	Tue, Sep 24, 2019	30.32	30.46	29.13	29.37
6733	NASDAQ	Z	Mon, Sep 23, 2019	30.21	30.54	29.80	30.19
6732	NASDAQ	Z	Fri, Sep 20, 2019	30.69	31.05	30.21	30.40
6731	NASDAQ	Z	Thu, Sep 19, 2019	31.13	31.40	30.63	30.74
6730	NASDAQ	Z	Wed, Sep 18, 2019	32.26	32.45	30.61	31.09
6729	NASDAQ	Z	Tue, Sep 17, 2019	32.35	32.43	31.66	32.21
6728	NASDAQ	Z	Mon, Sep 16, 2019	31.72	32.49	31.43	32.32
6727	NASDAQ	Z	Fri, Sep 13, 2019	32.27	32.56	31.60	31.93
6726	NASDAQ	Z	Thu, Sep 12, 2019	32.95	33.45	31.56	31.96
6725	NASDAQ	Z	Wed, Sep 11, 2019	32.78	33.33	32.15	32.82
6724	NASDAQ	Z	Tue, Sep 10, 2019	30.79	32.78	30.52	32.67
6723	NASDAQ	Z	Mon, Sep 9, 2019	31.45	31.57	30.36	30.85
6722	NASDAQ	Z	Fri, Sep 6, 2019	32.00	32.14	31.41	31.45
6721	NASDAQ	Z	Thu, Sep 5, 2019	31.91	32.32	31.57	31.99
6720	NASDAQ	Z	Wed, Sep 4, 2019	32.15	32.90	30.86	32.23
6719	NASDAQ	Z	Tue, Sep 3, 2019	33.89	34.32	32.95	32.99
6718	NASDAQ	Z	Fri, Aug 30, 2019	33.92	34.44	33.60	34.43
6717	NASDAQ	Z	Thu, Aug 29, 2019	33.51	34.25	32.76	33.90
6716	NASDAQ	Z	Wed, Aug 28, 2019	32.52	33.17	32.01	32.97
6715	NASDAQ	Z	Tue, Aug 27, 2019	34.00	34.25	32.45	32.78
6714	NASDAQ	Z	Mon, Aug 26, 2019	34.90	34.91	33.34	33.62
6713	NASDAQ	Z	Fri, Aug 23, 2019	35.00	35.42	34.32	34.51
6712	NASDAQ	Z	Thu, Aug 22, 2019	35.56	35.89	35.10	35.42
6711	NASDAQ	Z	Wed, Aug 21, 2019	35.45	35.59	35.02	35.53
6710	NASDAQ	Z	Tue, Aug 20, 2019	35.81	35.98	35.04	35.11
6709	NASDAQ	Z	Mon, Aug 19, 2019	36.36	36.49	34.97	36.01
6708	NASDAQ	Z	Fri, Aug 16, 2019	34.58	36.04	34.55	35.94
6707	NASDAQ	Z	Thu, Aug 15, 2019	34.95	35.15	33.42	34.45
6706	NASDAQ	Z	Wed, Aug 14, 2019	36.10	36.10	34.75	34.82
6705	NASDAQ	Z	Tue, Aug 13, 2019	37.19	38.05	36.51	36.77
6704	NASDAQ	Z	Mon, Aug 12, 2019	38.83	39.36	36.94	37.09
6703	NASDAQ	Z	Fri, Aug 9, 2019	41.72	42.08	39.00	39.54
6702	NASDAQ	Z	Thu, Aug 8, 2019	42.63	44.13	39.65	42.14
6701	NASDAQ	Z	Wed, Aug 7, 2019	48.82	50.84	48.50	49.75
6700	NASDAQ	Z	Tue, Aug 6, 2019	47.35	49.95	47.35	49.56
6699	NASDAQ	Z	Mon, Aug 5, 2019	48.10	48.20	46.25	47.08
6698	NASDAQ	Z	Fri, Aug 2, 2019	49.04	49.37	47.41	49.16
6697	NASDAQ	Z	Thu, Aug 1, 2019	50.00	50.86	49.17	49.70
6696	NASDAQ	Z	Wed, Jul 31, 2019	48.90	50.18	48.66	49.96
6695	NASDAQ	Z	Tue, Jul 30, 2019	48.61	49.17	48.04	48.90
6694	NASDAQ	Z	Mon, Jul 29, 2019	49.32	49.47	48.82	49.40
6693	NASDAQ	Z	Fri, Jul 26, 2019	49.59	49.86	48.93	49.19
6692	NASDAQ	Z	Thu, Jul 25, 2019	48.67	49.19	48.22	49.07
6691	NASDAQ	Z	Wed, Jul 24, 2019	49.29	49.85	48.18	48.96
6690	NASDAQ	Z	Tue, Jul 23, 2019	45.95	49.79	45.56	49.63
6689	NASDAQ	Z	Mon, Jul 22, 2019	47.10	47.82	46.88	47.40
6688	NASDAQ	Z	Fri, Jul 19, 2019	49.29	49.40	46.94	47.06
6687	NASDAQ	Z	Thu, Jul 18, 2019	48.23	48.50	47.18	48.20
6686	NASDAQ	Z	Wed, Jul 17, 2019	49.02	49.04	48.06	48.12
6685	NASDAQ	Z	Tue, Jul 16, 2019	48.97	49.23	48.34	48.85
6684	NASDAQ	Z	Mon, Jul 15, 2019	50.74	50.74	49.02	49.36
6683	NASDAQ	Z	Fri, Jul 12, 2019	49.41	50.25	49.01	50.16
6682	NASDAQ	Z	Thu, Jul 11, 2019	51.20	51.20	48.83	49.01
6681	NASDAQ	Z	Wed, Jul 10, 2019	50.22	51.47	50.11	51.35
6680	NASDAQ	Z	Tue, Jul 9, 2019	48.50	49.94	48.50	49.83
6679	NASDAQ	Z	Mon, Jul 8, 2019	48.26	48.91	47.56	48.84
6678	NASDAQ	Z	Fri, Jul 5, 2019	47.87	48.55	46.69	48.42
6677	NASDAQ	Z	Wed, Jul 3, 2019	48.06	48.47	47.63	48.27
6676	NASDAQ	Z	Tue, Jul 2, 2019	47.44	48.13	47.16	47.90
6675	NASDAQ	Z	Mon, Jul 1, 2019	46.95	47.78	46.67	47.58
6674	NASDAQ	Z	Fri, Jun 28, 2019	44.95	46.68	44.86	46.39
6673	NASDAQ	Z	Thu, Jun 27, 2019	43.95	44.88	43.68	44.85
6672	NASDAQ	Z	Wed, Jun 26, 2019	43.24	44.16	42.97	43.91
6671	NASDAQ	Z	Tue, Jun 25, 2019	46.05	46.06	42.87	43.02
6670	NASDAQ	Z	Mon, Jun 24, 2019	45.29	46.25	44.92	46.01
6669	NASDAQ	Z	Fri, Jun 21, 2019	46.41	46.88	45.30	45.31
6668	NASDAQ	Z	Thu, Jun 20, 2019	46.29	46.93	46.01	46.76
6667	NASDAQ	Z	Wed, Jun 19, 2019	46.50	46.74	44.72	45.41
6666	NASDAQ	Z	Tue, Jun 18, 2019	46.52	47.04	46.03	46.46
6665	NASDAQ	Z	Mon, Jun 17, 2019	45.72	46.25	45.29	46.11
6664	NASDAQ	Z	Fri, Jun 14, 2019	45.99	46.49	44.88	45.39
6663	NASDAQ	Z	Thu, Jun 13, 2019	44.82	46.50	44.58	45.98
6662	NASDAQ	Z	Wed, Jun 12, 2019	45.67	46.13	44.07	44.84
6661	NASDAQ	Z	Tue, Jun 11, 2019	46.94	46.94	45.25	45.75
6660	NASDAQ	Z	Mon, Jun 10, 2019	46.95	47.42	45.84	46.09
6659	NASDAQ	Z	Fri, Jun 7, 2019	47.39	48.67	46.31	46.54
6658	NASDAQ	Z	Thu, Jun 6, 2019	46.19	47.27	46.10	47.14
6657	NASDAQ	Z	Wed, Jun 5, 2019	44.48	46.47	43.81	46.31
6656	NASDAQ	Z	Tue, Jun 4, 2019	42.31	44.39	42.31	44.36
6655	NASDAQ	Z	Mon, Jun 3, 2019	42.72	43.32	41.63	42.08
6654	NASDAQ	Z	Fri, May 31, 2019	43.03	43.65	42.86	43.02
6653	NASDAQ	Z	Thu, May 30, 2019	42.65	44.09	42.65	43.70
6652	NASDAQ	Z	Wed, May 29, 2019	42.84	43.10	41.84	42.53
6651	NASDAQ	Z	Tue, May 28, 2019	42.05	42.53	41.64	41.68
6650	NASDAQ	Z	Fri, May 24, 2019	42.00	42.35	41.56	41.86
6649	NASDAQ	Z	Thu, May 23, 2019	41.83	42.12	40.51	41.51
6648	NASDAQ	Z	Wed, May 22, 2019	41.38	42.60	41.38	42.25
6647	NASDAQ	Z	Tue, May 21, 2019	40.57	41.97	40.57	41.61
6646	NASDAQ	Z	Mon, May 20, 2019	39.66	41.32	39.45	40.37
6645	NASDAQ	Z	Fri, May 17, 2019	38.66	40.79	38.60	40.25
6644	NASDAQ	Z	Thu, May 16, 2019	38.27	39.85	38.21	39.13
6643	NASDAQ	Z	Wed, May 15, 2019	37.33	39.09	37.12	38.56
6642	NASDAQ	Z	Tue, May 14, 2019	36.24	37.64	35.75	36.90
6641	NASDAQ	Z	Mon, May 13, 2019	35.13	36.88	34.55	35.86
6640	NASDAQ	Z	Fri, May 10, 2019	38.80	39.80	35.08	36.00
6639	NASDAQ	Z	Thu, May 9, 2019	34.31	35.00	33.67	34.27
6638	NASDAQ	Z	Wed, May 8, 2019	33.62	35.17	33.55	34.85
6637	NASDAQ	Z	Tue, May 7, 2019	33.92	34.44	33.32	33.81
6636	NASDAQ	Z	Mon, May 6, 2019	32.92	35.23	32.64	34.43
6635	NASDAQ	Z	Fri, May 3, 2019	32.51	33.94	32.27	33.85
6634	NASDAQ	Z	Thu, May 2, 2019	32.50	32.81	31.75	32.33
6633	NASDAQ	Z	Wed, May 1, 2019	33.55	33.63	32.48	32.49
6632	NASDAQ	Z	Tue, Apr 30, 2019	33.83	33.98	32.85	33.40
6631	NASDAQ	Z	Mon, Apr 29, 2019	34.13	34.58	33.75	33.93
6630	NASDAQ	Z	Fri, Apr 26, 2019	34.17	34.35	33.73	34.25
6629	NASDAQ	Z	Thu, Apr 25, 2019	34.82	34.82	33.67	34.11
6628	NASDAQ	Z	Wed, Apr 24, 2019	35.59	35.86	34.14	34.57
6627	NASDAQ	Z	Tue, Apr 23, 2019	35.08	36.42	34.97	35.67
6626	NASDAQ	Z	Mon, Apr 22, 2019	36.20	36.24	34.87	34.92
6625	NASDAQ	Z	Thu, Apr 18, 2019	36.83	37.01	35.85	36.28
6624	NASDAQ	Z	Wed, Apr 17, 2019	38.24	38.36	36.79	36.98
6623	NASDAQ	Z	Tue, Apr 16, 2019	37.59	38.41	37.53	38.17
6622	NASDAQ	Z	Mon, Apr 15, 2019	37.24	37.83	37.23	37.47
6621	NASDAQ	Z	Fri, Apr 12, 2019	37.41	37.70	37.06	37.42
6620	NASDAQ	Z	Thu, Apr 11, 2019	36.98	37.36	36.34	37.10
6619	NASDAQ	Z	Wed, Apr 10, 2019	36.87	37.45	36.75	37.08
6618	NASDAQ	Z	Tue, Apr 9, 2019	37.56	37.82	36.95	37.18
6617	NASDAQ	Z	Mon, Apr 8, 2019	38.56	38.94	37.45	37.59
6616	NASDAQ	Z	Fri, Apr 5, 2019	37.35	37.74	36.94	37.27
6615	NASDAQ	Z	Thu, Apr 4, 2019	37.38	37.56	36.43	37.13
6614	NASDAQ	Z	Wed, Apr 3, 2019	36.29	37.97	36.23	37.19
6613	NASDAQ	Z	Tue, Apr 2, 2019	35.36	36.38	34.82	36.18
6612	NASDAQ	Z	Mon, Apr 1, 2019	35.04	35.59	34.85	35.31
6611	NASDAQ	Z	Fri, Mar 29, 2019	34.67	35.15	33.81	34.74
6610	NASDAQ	Z	Thu, Mar 28, 2019	35.31	35.63	34.18	34.26
6609	NASDAQ	Z	Wed, Mar 27, 2019	35.73	36.66	35.02	35.27
6608	NASDAQ	Z	Tue, Mar 26, 2019	36.06	36.51	34.98	35.43
6607	NASDAQ	Z	Mon, Mar 25, 2019	35.44	36.37	35.04	35.86
6606	NASDAQ	Z	Fri, Mar 22, 2019	35.93	36.86	35.60	35.71
6605	NASDAQ	Z	Thu, Mar 21, 2019	35.58	36.25	35.05	36.22
6604	NASDAQ	Z	Wed, Mar 20, 2019	38.01	38.07	35.46	35.62
6603	NASDAQ	Z	Tue, Mar 19, 2019	37.82	38.23	37.39	37.60
6602	NASDAQ	Z	Mon, Mar 18, 2019	37.80	38.05	37.30	37.82
6601	NASDAQ	Z	Fri, Mar 15, 2019	36.78	37.85	36.70	37.70
6600	NASDAQ	Z	Thu, Mar 14, 2019	39.39	39.39	37.99	38.10
6599	NASDAQ	Z	Wed, Mar 13, 2019	39.87	39.87	39.14	39.46
6598	NASDAQ	Z	Tue, Mar 12, 2019	40.33	40.40	39.03	39.76
6597	NASDAQ	Z	Mon, Mar 11, 2019	38.61	40.64	38.51	40.10
6596	NASDAQ	Z	Fri, Mar 8, 2019	37.08	38.64	36.97	38.39
6595	NASDAQ	Z	Thu, Mar 7, 2019	38.37	38.37	37.24	37.54
6594	NASDAQ	Z	Wed, Mar 6, 2019	39.60	39.65	37.76	38.36
6593	NASDAQ	Z	Tue, Mar 5, 2019	39.92	39.92	38.74	39.59
6592	NASDAQ	Z	Mon, Mar 4, 2019	40.67	40.67	39.40	39.95
6591	NASDAQ	Z	Fri, Mar 1, 2019	41.99	42.31	39.59	40.36
6590	NASDAQ	Z	Thu, Feb 28, 2019	41.81	42.54	41.39	41.80
6589	NASDAQ	Z	Wed, Feb 27, 2019	41.21	42.61	40.31	41.70
6588	NASDAQ	Z	Tue, Feb 26, 2019	43.13	43.66	41.02	42.16
6587	NASDAQ	Z	Mon, Feb 25, 2019	43.80	45.29	43.00	43.65
6586	NASDAQ	Z	Fri, Feb 22, 2019	37.97	44.39	37.21	44.28
6585	NASDAQ	Z	Thu, Feb 21, 2019	34.95	35.47	33.68	35.04
6584	NASDAQ	Z	Wed, Feb 20, 2019	36.14	37.39	34.79	34.83
6583	NASDAQ	Z	Tue, Feb 19, 2019	37.03	37.16	36.11	36.23
6582	NASDAQ	Z	Fri, Feb 15, 2019	36.62	37.44	36.20	37.18
6581	NASDAQ	Z	Thu, Feb 14, 2019	35.76	36.68	35.53	35.97
6580	NASDAQ	Z	Wed, Feb 13, 2019	36.04	36.42	35.69	35.79
6579	NASDAQ	Z	Tue, Feb 12, 2019	34.65	36.43	34.47	35.99
6578	NASDAQ	Z	Mon, Feb 11, 2019	35.49	35.92	34.02	34.29
6577	NASDAQ	Z	Fri, Feb 8, 2019	34.00	35.66	33.95	35.44
6576	NASDAQ	Z	Thu, Feb 7, 2019	33.57	34.34	32.66	34.26
6575	NASDAQ	Z	Wed, Feb 6, 2019	34.61	34.92	33.73	34.08
6574	NASDAQ	Z	Tue, Feb 5, 2019	33.89	34.86	33.89	34.71
6573	NASDAQ	Z	Mon, Feb 4, 2019	34.41	34.56	33.83	33.90
6572	NASDAQ	Z	Fri, Feb 1, 2019	35.12	35.36	34.07	34.24
6571	NASDAQ	Z	Thu, Jan 31, 2019	33.73	35.31	33.72	35.09
6570	NASDAQ	Z	Wed, Jan 30, 2019	33.30	34.17	32.62	33.60
6569	NASDAQ	Z	Tue, Jan 29, 2019	32.45	33.29	32.32	32.95
6568	NASDAQ	Z	Mon, Jan 28, 2019	32.00	32.94	31.27	32.68
6567	NASDAQ	Z	Fri, Jan 25, 2019	31.42	32.73	31.21	32.55
6566	NASDAQ	Z	Thu, Jan 24, 2019	30.93	31.24	30.56	31.13
6565	NASDAQ	Z	Wed, Jan 23, 2019	31.72	31.92	30.30	30.84
6564	NASDAQ	Z	Tue, Jan 22, 2019	33.57	33.90	31.26	31.43
6563	NASDAQ	Z	Fri, Jan 18, 2019	33.65	34.72	33.51	34.00
6562	NASDAQ	Z	Thu, Jan 17, 2019	33.52	33.93	33.06	33.55
6561	NASDAQ	Z	Wed, Jan 16, 2019	33.47	34.09	32.97	33.56
6560	NASDAQ	Z	Tue, Jan 15, 2019	33.69	34.24	33.20	33.45
6559	NASDAQ	Z	Mon, Jan 14, 2019	33.80	34.22	33.24	33.45
6558	NASDAQ	Z	Fri, Jan 11, 2019	33.73	34.92	33.28	34.33
6557	NASDAQ	Z	Thu, Jan 10, 2019	32.37	34.09	31.63	33.89
6556	NASDAQ	Z	Wed, Jan 9, 2019	31.70	32.96	31.23	32.50
6555	NASDAQ	Z	Tue, Jan 8, 2019	31.06	31.80	29.94	31.76
6554	NASDAQ	Z	Mon, Jan 7, 2019	30.93	31.71	30.44	30.85
6553	NASDAQ	Z	Fri, Jan 4, 2019	30.41	30.99	30.23	30.80
6552	NASDAQ	Z	Thu, Jan 3, 2019	30.35	30.80	29.26	29.92
6551	NASDAQ	Z	Wed, Jan 2, 2019	30.89	31.80	30.16	30.35
6550	NASDAQ	Z	Mon, Dec 31, 2018	31.63	32.07	30.83	31.58
6549	NASDAQ	Z	Fri, Dec 28, 2018	32.19	32.53	30.85	31.51
6548	NASDAQ	Z	Thu, Dec 27, 2018	30.40	32.14	30.40	32.10
6547	NASDAQ	Z	Wed, Dec 26, 2018	28.53	30.87	28.53	30.82
6546	NASDAQ	Z	Mon, Dec 24, 2018	27.90	29.34	27.71	28.32
6545	NASDAQ	Z	Fri, Dec 21, 2018	29.16	29.85	27.94	28.22
6544	NASDAQ	Z	Thu, Dec 20, 2018	30.14	30.37	27.95	29.09
6543	NASDAQ	Z	Wed, Dec 19, 2018	30.58	31.95	30.08	30.29
6542	NASDAQ	Z	Tue, Dec 18, 2018	31.12	31.62	30.46	30.83
6541	NASDAQ	Z	Mon, Dec 17, 2018	32.13	32.42	30.84	30.99
6540	NASDAQ	Z	Fri, Dec 14, 2018	32.62	33.11	32.00	32.38
6539	NASDAQ	Z	Thu, Dec 13, 2018	35.15	35.30	32.12	32.84
6538	NASDAQ	Z	Wed, Dec 12, 2018	36.64	37.23	34.96	35.03
6537	NASDAQ	Z	Tue, Dec 11, 2018	36.83	37.32	35.93	36.01
6536	NASDAQ	Z	Mon, Dec 10, 2018	36.05	37.45	35.55	36.10
6535	NASDAQ	Z	Fri, Dec 7, 2018	36.80	38.00	35.34	36.10
6534	NASDAQ	Z	Thu, Dec 6, 2018	35.48	37.04	34.17	37.02
6533	NASDAQ	Z	Tue, Dec 4, 2018	36.57	37.50	35.18	35.84
6532	NASDAQ	Z	Mon, Dec 3, 2018	37.55	37.75	35.55	37.02
6531	NASDAQ	Z	Fri, Nov 30, 2018	36.40	37.47	36.03	36.55
6530	NASDAQ	Z	Thu, Nov 29, 2018	36.06	37.20	35.16	36.80
6529	NASDAQ	Z	Wed, Nov 28, 2018	33.71	35.33	33.31	35.15
6528	NASDAQ	Z	Tue, Nov 27, 2018	32.59	33.90	31.81	33.47
6527	NASDAQ	Z	Mon, Nov 26, 2018	30.00	32.96	30.00	32.89
6526	NASDAQ	Z	Fri, Nov 23, 2018	28.97	29.72	28.97	29.39
6525	NASDAQ	Z	Wed, Nov 21, 2018	29.16	29.80	27.92	29.18
6524	NASDAQ	Z	Tue, Nov 20, 2018	26.57	28.40	26.38	28.23
6523	NASDAQ	Z	Mon, Nov 19, 2018	28.74	29.05	27.06	27.16
6522	NASDAQ	Z	Fri, Nov 16, 2018	28.05	29.28	27.66	28.91
6521	NASDAQ	Z	Thu, Nov 15, 2018	28.49	28.64	27.00	28.05
6520	NASDAQ	Z	Wed, Nov 14, 2018	30.81	31.03	28.36	28.41
6519	NASDAQ	Z	Tue, Nov 13, 2018	31.39	31.89	30.44	30.46
6518	NASDAQ	Z	Mon, Nov 12, 2018	30.15	31.74	29.88	31.04
6517	NASDAQ	Z	Fri, Nov 9, 2018	28.98	30.82	28.85	30.25
6516	NASDAQ	Z	Thu, Nov 8, 2018	30.12	30.92	29.00	29.41
6515	NASDAQ	Z	Wed, Nov 7, 2018	32.76	33.00	29.98	29.99
6514	NASDAQ	Z	Tue, Nov 6, 2018	40.74	41.93	40.43	41.04
6513	NASDAQ	Z	Mon, Nov 5, 2018	41.24	41.25	39.11	40.45
6512	NASDAQ	Z	Fri, Nov 2, 2018	41.41	42.85	41.13	41.58
6511	NASDAQ	Z	Thu, Nov 1, 2018	40.15	42.09	40.13	41.94
6510	NASDAQ	Z	Wed, Oct 31, 2018	40.12	41.69	39.79	40.26
6509	NASDAQ	Z	Tue, Oct 30, 2018	37.00	39.46	36.81	39.26
6508	NASDAQ	Z	Mon, Oct 29, 2018	39.14	39.55	36.52	37.06
6507	NASDAQ	Z	Fri, Oct 26, 2018	40.44	40.88	38.13	38.30
6506	NASDAQ	Z	Thu, Oct 25, 2018	39.87	41.83	39.61	41.66
6505	NASDAQ	Z	Wed, Oct 24, 2018	40.15	41.59	39.00	39.29
6504	NASDAQ	Z	Tue, Oct 23, 2018	39.20	40.91	37.81	40.60
6503	NASDAQ	Z	Mon, Oct 22, 2018	39.14	40.35	39.11	40.02
6502	NASDAQ	Z	Fri, Oct 19, 2018	40.70	41.01	38.84	39.22
6501	NASDAQ	Z	Thu, Oct 18, 2018	41.27	41.94	39.71	40.15
6500	NASDAQ	Z	Wed, Oct 17, 2018	41.48	41.80	40.29	41.50
6499	NASDAQ	Z	Tue, Oct 16, 2018	39.24	41.74	39.02	41.31
6498	NASDAQ	Z	Mon, Oct 15, 2018	38.56	39.12	38.00	38.94
6497	NASDAQ	Z	Fri, Oct 12, 2018	39.27	39.52	37.97	38.56
6496	NASDAQ	Z	Thu, Oct 11, 2018	38.00	39.59	37.86	38.16
6495	NASDAQ	Z	Wed, Oct 10, 2018	39.16	39.21	37.35	38.34
6494	NASDAQ	Z	Tue, Oct 9, 2018	40.70	41.19	39.31	39.45
6493	NASDAQ	Z	Mon, Oct 8, 2018	41.48	41.90	40.28	40.91
6492	NASDAQ	Z	Fri, Oct 5, 2018	42.62	43.47	41.06	41.82
6491	NASDAQ	Z	Thu, Oct 4, 2018	42.50	43.12	41.25	42.61
6490	NASDAQ	Z	Wed, Oct 3, 2018	42.25	42.61	40.81	42.60
6489	NASDAQ	Z	Tue, Oct 2, 2018	42.07	42.60	41.99	42.26
6488	NASDAQ	Z	Mon, Oct 1, 2018	44.33	44.56	42.10	42.30
6487	NASDAQ	Z	Fri, Sep 28, 2018	43.06	44.29	42.76	44.25
6486	NASDAQ	Z	Thu, Sep 27, 2018	42.53	43.26	42.50	43.21
6485	NASDAQ	Z	Wed, Sep 26, 2018	43.86	44.81	42.24	42.48
6484	NASDAQ	Z	Tue, Sep 25, 2018	43.19	44.56	42.91	43.72
6483	NASDAQ	Z	Mon, Sep 24, 2018	42.71	43.17	41.75	43.02
6482	NASDAQ	Z	Fri, Sep 21, 2018	45.42	45.50	42.54	42.81
6481	NASDAQ	Z	Thu, Sep 20, 2018	44.62	44.89	43.50	44.67
6480	NASDAQ	Z	Wed, Sep 19, 2018	44.26	44.88	43.35	44.11
6479	NASDAQ	Z	Tue, Sep 18, 2018	44.32	45.37	44.20	44.64
6478	NASDAQ	Z	Mon, Sep 17, 2018	46.32	46.32	43.97	44.25
6477	NASDAQ	Z	Fri, Sep 14, 2018	46.90	48.03	46.23	46.54
6476	NASDAQ	Z	Thu, Sep 13, 2018	47.99	48.25	46.31	46.60
6475	NASDAQ	Z	Wed, Sep 12, 2018	47.10	47.61	45.68	47.53
6474	NASDAQ	Z	Tue, Sep 11, 2018	46.05	47.37	45.94	47.12
6473	NASDAQ	Z	Mon, Sep 10, 2018	45.00	46.20	44.60	46.11
6472	NASDAQ	Z	Fri, Sep 7, 2018	44.58	46.12	44.52	44.92
6471	NASDAQ	Z	Thu, Sep 6, 2018	47.68	47.98	43.87	44.63
6470	NASDAQ	Z	Wed, Sep 5, 2018	47.82	48.27	46.91	47.68
6469	NASDAQ	Z	Tue, Sep 4, 2018	48.55	48.90	47.56	47.69
6468	NASDAQ	Z	Fri, Aug 31, 2018	48.26	48.82	47.60	48.65
6467	NASDAQ	Z	Thu, Aug 30, 2018	48.00	48.66	47.87	48.22
6466	NASDAQ	Z	Wed, Aug 29, 2018	47.85	48.06	47.75	47.99
6465	NASDAQ	Z	Tue, Aug 28, 2018	48.00	48.46	47.27	47.93
6464	NASDAQ	Z	Mon, Aug 27, 2018	47.18	48.01	47.16	47.74
6463	NASDAQ	Z	Fri, Aug 24, 2018	47.47	47.90	46.92	46.97
6462	NASDAQ	Z	Thu, Aug 23, 2018	47.72	48.50	47.37	47.47
6461	NASDAQ	Z	Wed, Aug 22, 2018	48.24	49.10	47.81	47.90
6460	NASDAQ	Z	Tue, Aug 21, 2018	48.01	48.95	48.01	48.47
6459	NASDAQ	Z	Mon, Aug 20, 2018	46.13	48.40	46.00	47.98
6458	NASDAQ	Z	Fri, Aug 17, 2018	46.73	46.73	45.51	46.27
6457	NASDAQ	Z	Thu, Aug 16, 2018	47.24	47.59	46.54	46.63
6456	NASDAQ	Z	Wed, Aug 15, 2018	47.47	48.36	46.28	46.70
6455	NASDAQ	Z	Tue, Aug 14, 2018	47.73	48.19	46.74	48.00
6454	NASDAQ	Z	Mon, Aug 13, 2018	49.04	49.12	47.23	47.34
6453	NASDAQ	Z	Fri, Aug 10, 2018	50.16	50.39	48.46	48.98
6452	NASDAQ	Z	Thu, Aug 9, 2018	51.11	51.49	49.45	50.95
6451	NASDAQ	Z	Wed, Aug 8, 2018	50.04	51.58	49.66	50.95
6450	NASDAQ	Z	Tue, Aug 7, 2018	48.94	49.98	47.83	49.56
6449	NASDAQ	Z	Mon, Aug 6, 2018	57.53	58.75	56.93	58.15
6448	NASDAQ	Z	Fri, Aug 3, 2018	57.35	57.74	56.25	57.57
6447	NASDAQ	Z	Thu, Aug 2, 2018	56.22	57.64	55.31	57.11
6446	NASDAQ	Z	Wed, Aug 1, 2018	56.10	57.00	54.95	56.68
6445	NASDAQ	Z	Tue, Jul 31, 2018	56.16	56.44	54.75	55.70
6444	NASDAQ	Z	Mon, Jul 30, 2018	57.70	57.77	55.45	55.72
6443	NASDAQ	Z	Fri, Jul 27, 2018	61.75	61.94	57.12	57.78
6442	NASDAQ	Z	Thu, Jul 26, 2018	61.33	62.33	60.30	61.98
6441	NASDAQ	Z	Wed, Jul 25, 2018	61.01	62.10	60.85	62.03
6440	NASDAQ	Z	Tue, Jul 24, 2018	61.63	63.19	60.48	60.80
6439	NASDAQ	Z	Mon, Jul 23, 2018	62.03	63.08	61.95	62.97
6438	NASDAQ	Z	Fri, Jul 20, 2018	63.08	63.34	61.86	61.96
6437	NASDAQ	Z	Thu, Jul 19, 2018	62.84	63.36	62.60	62.92
6436	NASDAQ	Z	Wed, Jul 18, 2018	63.50	63.65	62.45	62.96
6435	NASDAQ	Z	Tue, Jul 17, 2018	62.33	63.86	62.33	63.53
6434	NASDAQ	Z	Mon, Jul 16, 2018	62.91	63.26	62.64	62.90
6433	NASDAQ	Z	Fri, Jul 13, 2018	63.06	63.44	62.03	62.81
6432	NASDAQ	Z	Thu, Jul 12, 2018	61.81	63.33	61.74	63.06
6431	NASDAQ	Z	Wed, Jul 11, 2018	60.32	61.96	59.27	61.64
6430	NASDAQ	Z	Tue, Jul 10, 2018	61.97	62.11	60.61	60.94
6429	NASDAQ	Z	Mon, Jul 9, 2018	62.53	62.90	60.69	61.67
6428	NASDAQ	Z	Fri, Jul 6, 2018	60.69	62.40	60.42	62.33
6427	NASDAQ	Z	Thu, Jul 5, 2018	60.28	61.02	59.59	60.80
6426	NASDAQ	Z	Tue, Jul 3, 2018	60.68	61.11	59.66	60.29
6425	NASDAQ	Z	Mon, Jul 2, 2018	58.15	60.57	58.15	60.25
6424	NASDAQ	Z	Fri, Jun 29, 2018	58.85	59.37	57.05	59.06
6423	NASDAQ	Z	Thu, Jun 28, 2018	57.62	59.39	57.50	58.62
6422	NASDAQ	Z	Wed, Jun 27, 2018	60.91	61.80	60.42	60.70
6421	NASDAQ	Z	Tue, Jun 26, 2018	60.74	61.51	60.15	60.80
6420	NASDAQ	Z	Mon, Jun 25, 2018	61.70	61.95	59.49	60.75
6419	NASDAQ	Z	Fri, Jun 22, 2018	61.94	62.43	60.66	61.46
6418	NASDAQ	Z	Thu, Jun 21, 2018	64.76	65.00	61.78	61.84
6417	NASDAQ	Z	Wed, Jun 20, 2018	63.91	64.87	63.91	64.66
6416	NASDAQ	Z	Tue, Jun 19, 2018	63.98	65.11	62.73	63.08
6415	NASDAQ	Z	Mon, Jun 18, 2018	63.18	64.97	62.55	64.78
6414	NASDAQ	Z	Fri, Jun 15, 2018	65.09	65.70	64.40	65.57
6413	NASDAQ	Z	Thu, Jun 14, 2018	64.51	65.30	62.73	65.09
6412	NASDAQ	Z	Wed, Jun 13, 2018	64.34	65.48	63.81	63.99
6411	NASDAQ	Z	Tue, Jun 12, 2018	62.95	65.03	62.66	64.34
6410	NASDAQ	Z	Mon, Jun 11, 2018	62.60	63.28	62.25	62.65
6409	NASDAQ	Z	Fri, Jun 8, 2018	61.33	62.67	61.11	62.43
6408	NASDAQ	Z	Thu, Jun 7, 2018	62.21	62.54	60.43	61.52
6407	NASDAQ	Z	Wed, Jun 6, 2018	61.09	62.34	61.09	62.21
6406	NASDAQ	Z	Tue, Jun 5, 2018	59.64	61.26	59.62	60.83
6405	NASDAQ	Z	Mon, Jun 4, 2018	59.64	60.22	58.55	59.33
6404	NASDAQ	Z	Fri, Jun 1, 2018	59.89	59.89	58.37	59.03
6403	NASDAQ	Z	Thu, May 31, 2018	57.60	59.40	57.55	58.33
6402	NASDAQ	Z	Wed, May 30, 2018	55.19	58.26	55.00	57.62
6401	NASDAQ	Z	Tue, May 29, 2018	55.89	56.38	54.11	54.76
6400	NASDAQ	Z	Fri, May 25, 2018	55.99	56.40	55.29	56.15
6399	NASDAQ	Z	Thu, May 24, 2018	54.58	56.53	54.46	56.00
6398	NASDAQ	Z	Wed, May 23, 2018	51.50	54.64	51.50	54.56
6397	NASDAQ	Z	Tue, May 22, 2018	51.90	52.15	51.07	51.86
6396	NASDAQ	Z	Mon, May 21, 2018	51.98	52.33	51.60	51.87
6395	NASDAQ	Z	Fri, May 18, 2018	52.00	52.15	51.01	51.67
6394	NASDAQ	Z	Thu, May 17, 2018	53.20	53.32	51.89	52.12
6393	NASDAQ	Z	Wed, May 16, 2018	51.99	53.58	51.79	53.00
6392	NASDAQ	Z	Tue, May 15, 2018	54.14	54.40	51.97	52.10
6391	NASDAQ	Z	Mon, May 14, 2018	55.18	55.80	54.40	54.65
6390	NASDAQ	Z	Fri, May 11, 2018	55.25	55.82	54.52	54.91
6389	NASDAQ	Z	Thu, May 10, 2018	56.54	57.22	54.81	55.33
6388	NASDAQ	Z	Wed, May 9, 2018	55.00	56.78	54.63	56.38
6387	NASDAQ	Z	Tue, May 8, 2018	51.50	57.10	51.21	55.10
6386	NASDAQ	Z	Mon, May 7, 2018	52.92	56.02	52.92	55.91
6385	NASDAQ	Z	Fri, May 4, 2018	51.64	53.14	50.94	52.85
6384	NASDAQ	Z	Thu, May 3, 2018	50.53	51.61	50.27	51.51
6383	NASDAQ	Z	Wed, May 2, 2018	49.64	51.53	49.64	50.83
6382	NASDAQ	Z	Tue, May 1, 2018	48.49	49.78	48.49	49.72
6381	NASDAQ	Z	Mon, Apr 30, 2018	47.29	48.79	47.29	48.49
6380	NASDAQ	Z	Fri, Apr 27, 2018	47.61	47.61	46.25	47.26
6379	NASDAQ	Z	Thu, Apr 26, 2018	47.54	48.03	47.27	47.31
6378	NASDAQ	Z	Wed, Apr 25, 2018	47.67	48.32	46.88	47.50
6377	NASDAQ	Z	Tue, Apr 24, 2018	48.09	48.94	47.44	47.68
6376	NASDAQ	Z	Mon, Apr 23, 2018	48.68	48.81	47.37	47.94
6375	NASDAQ	Z	Fri, Apr 20, 2018	47.00	47.97	46.68	47.18
6374	NASDAQ	Z	Thu, Apr 19, 2018	48.49	48.61	46.90	46.96
6373	NASDAQ	Z	Wed, Apr 18, 2018	48.51	49.19	47.78	48.81
6372	NASDAQ	Z	Tue, Apr 17, 2018	49.77	51.02	49.23	49.65
6371	NASDAQ	Z	Mon, Apr 16, 2018	50.50	50.52	49.20	49.61
6370	NASDAQ	Z	Fri, Apr 13, 2018	48.84	50.40	48.00	50.10
6369	NASDAQ	Z	Thu, Apr 12, 2018	53.21	53.80	52.46	53.60
6368	NASDAQ	Z	Wed, Apr 11, 2018	53.41	54.05	53.07	53.21
6367	NASDAQ	Z	Tue, Apr 10, 2018	52.38	54.00	52.25	53.55
6366	NASDAQ	Z	Mon, Apr 9, 2018	53.00	53.37	51.62	51.74
6365	NASDAQ	Z	Fri, Apr 6, 2018	52.70	53.07	52.20	52.68
6364	NASDAQ	Z	Thu, Apr 5, 2018	53.88	54.17	52.83	52.94
6363	NASDAQ	Z	Wed, Apr 4, 2018	52.83	53.80	51.22	53.32
6362	NASDAQ	Z	Tue, Apr 3, 2018	53.13	54.39	53.13	53.52
6361	NASDAQ	Z	Mon, Apr 2, 2018	53.55	53.79	52.48	52.99
6360	NASDAQ	Z	Thu, Mar 29, 2018	53.41	54.36	52.13	53.80
6359	NASDAQ	Z	Wed, Mar 28, 2018	53.52	53.90	52.54	53.47
6358	NASDAQ	Z	Tue, Mar 27, 2018	55.96	56.19	53.55	53.70
6357	NASDAQ	Z	Mon, Mar 26, 2018	54.84	55.94	54.50	55.80
6356	NASDAQ	Z	Fri, Mar 23, 2018	55.37	56.46	54.13	54.22
6355	NASDAQ	Z	Thu, Mar 22, 2018	57.08	57.24	55.32	55.58
6354	NASDAQ	Z	Wed, Mar 21, 2018	57.53	57.98	56.89	57.27
6353	NASDAQ	Z	Tue, Mar 20, 2018	57.32	57.69	56.39	57.37
6352	NASDAQ	Z	Mon, Mar 19, 2018	58.21	58.70	56.66	57.18
6351	NASDAQ	Z	Fri, Mar 16, 2018	58.33	58.76	57.36	58.61
6350	NASDAQ	Z	Thu, Mar 15, 2018	59.00	59.99	57.96	58.20
6349	NASDAQ	Z	Wed, Mar 14, 2018	57.60	58.93	56.86	58.64
6348	NASDAQ	Z	Tue, Mar 13, 2018	57.10	57.92	56.90	57.24
6347	NASDAQ	Z	Mon, Mar 12, 2018	55.00	57.11	55.00	56.97
6346	NASDAQ	Z	Fri, Mar 9, 2018	54.00	55.30	53.94	55.19
6345	NASDAQ	Z	Thu, Mar 8, 2018	53.57	54.58	53.54	53.77
6344	NASDAQ	Z	Wed, Mar 7, 2018	52.50	54.20	52.33	53.95
6343	NASDAQ	Z	Tue, Mar 6, 2018	51.47	52.88	51.46	52.85
6342	NASDAQ	Z	Mon, Mar 5, 2018	48.91	51.52	48.76	51.48
6341	NASDAQ	Z	Fri, Mar 2, 2018	47.71	49.34	47.13	49.21
6340	NASDAQ	Z	Thu, Mar 1, 2018	47.53	48.18	47.43	47.96
6339	NASDAQ	Z	Wed, Feb 28, 2018	47.12	48.21	46.36	47.67
6338	NASDAQ	Z	Tue, Feb 27, 2018	46.41	47.61	46.33	46.79
6337	NASDAQ	Z	Mon, Feb 26, 2018	46.82	47.01	45.80	46.27
6336	NASDAQ	Z	Fri, Feb 23, 2018	47.42	47.59	46.24	46.69
6335	NASDAQ	Z	Thu, Feb 22, 2018	47.57	48.09	47.20	47.83
6334	NASDAQ	Z	Wed, Feb 21, 2018	47.26	48.49	46.42	47.57
6333	NASDAQ	Z	Tue, Feb 20, 2018	46.24	47.75	46.17	47.42
6332	NASDAQ	Z	Fri, Feb 16, 2018	46.79	47.51	46.34	46.85
6331	NASDAQ	Z	Thu, Feb 15, 2018	47.00	48.24	46.35	47.16
6330	NASDAQ	Z	Wed, Feb 14, 2018	44.55	47.12	44.39	46.97
6329	NASDAQ	Z	Tue, Feb 13, 2018	44.18	44.94	43.50	44.72
6328	NASDAQ	Z	Mon, Feb 12, 2018	45.03	45.48	43.00	44.27
6327	NASDAQ	Z	Fri, Feb 9, 2018	43.00	46.80	42.42	45.12
6326	NASDAQ	Z	Thu, Feb 8, 2018	44.93	47.26	43.54	46.36
6325	NASDAQ	Z	Wed, Feb 7, 2018	43.51	45.18	43.48	44.55
6324	NASDAQ	Z	Tue, Feb 6, 2018	42.68	44.20	42.68	43.51
6323	NASDAQ	Z	Mon, Feb 5, 2018	43.36	45.02	42.61	43.93
6322	NASDAQ	Z	Fri, Feb 2, 2018	45.00	45.21	43.92	44.16
6321	NASDAQ	Z	Thu, Feb 1, 2018	44.11	45.71	44.11	44.70
6320	NASDAQ	Z	Wed, Jan 31, 2018	45.25	45.34	44.25	44.46
6319	NASDAQ	Z	Tue, Jan 30, 2018	44.84	45.08	44.33	44.77
6318	NASDAQ	Z	Mon, Jan 29, 2018	45.99	46.31	44.94	45.19
6317	NASDAQ	Z	Fri, Jan 26, 2018	44.57	46.13	44.57	46.04
6316	NASDAQ	Z	Thu, Jan 25, 2018	44.07	44.27	43.35	44.20
6315	NASDAQ	Z	Wed, Jan 24, 2018	43.67	44.28	43.51	43.72
6314	NASDAQ	Z	Tue, Jan 23, 2018	42.87	43.78	42.67	43.72
6313	NASDAQ	Z	Mon, Jan 22, 2018	42.43	43.14	42.20	42.93
6312	NASDAQ	Z	Fri, Jan 19, 2018	44.19	44.19	42.04	42.58
6311	NASDAQ	Z	Thu, Jan 18, 2018	44.61	44.73	43.85	43.97
6310	NASDAQ	Z	Wed, Jan 17, 2018	44.89	44.96	44.28	44.54
6309	NASDAQ	Z	Tue, Jan 16, 2018	44.60	45.52	44.16	44.40
6308	NASDAQ	Z	Fri, Jan 12, 2018	44.59	45.33	44.30	44.53
6307	NASDAQ	Z	Thu, Jan 11, 2018	44.00	46.31	44.00	44.53
6306	NASDAQ	Z	Wed, Jan 10, 2018	42.15	42.51	41.50	42.50
6305	NASDAQ	Z	Tue, Jan 9, 2018	42.78	42.87	41.99	42.17
6304	NASDAQ	Z	Mon, Jan 8, 2018	42.55	43.28	42.49	42.76
6303	NASDAQ	Z	Fri, Jan 5, 2018	42.22	42.75	42.07	42.61
6302	NASDAQ	Z	Thu, Jan 4, 2018	43.05	43.31	41.52	42.13
6301	NASDAQ	Z	Wed, Jan 3, 2018	42.47	43.35	42.36	42.97
6300	NASDAQ	Z	Tue, Jan 2, 2018	41.31	42.50	40.89	42.48
6299	NASDAQ	Z	Fri, Dec 29, 2017	41.52	41.80	40.83	40.92
6298	NASDAQ	Z	Thu, Dec 28, 2017	41.84	41.90	41.16	41.42
6297	NASDAQ	Z	Wed, Dec 27, 2017	42.11	42.27	41.40	41.59
6296	NASDAQ	Z	Tue, Dec 26, 2017	42.21	42.88	41.83	42.00
6295	NASDAQ	Z	Fri, Dec 22, 2017	42.46	42.72	42.20	42.34
6294	NASDAQ	Z	Thu, Dec 21, 2017	43.08	43.09	42.17	42.37
6293	NASDAQ	Z	Wed, Dec 20, 2017	43.30	43.36	42.37	43.07
6292	NASDAQ	Z	Tue, Dec 19, 2017	41.78	43.43	41.50	43.21
6291	NASDAQ	Z	Mon, Dec 18, 2017	41.74	41.87	41.13	41.79
6290	NASDAQ	Z	Fri, Dec 15, 2017	40.71	41.70	40.70	41.22
6289	NASDAQ	Z	Thu, Dec 14, 2017	41.93	41.99	40.70	40.72
6288	NASDAQ	Z	Wed, Dec 13, 2017	40.64	41.88	40.54	41.77
6287	NASDAQ	Z	Tue, Dec 12, 2017	40.84	41.04	40.34	40.52
6286	NASDAQ	Z	Mon, Dec 11, 2017	40.27	41.22	40.27	40.85
6285	NASDAQ	Z	Fri, Dec 8, 2017	41.40	41.72	40.13	40.18
6284	NASDAQ	Z	Thu, Dec 7, 2017	40.75	41.73	40.75	41.13
6283	NASDAQ	Z	Wed, Dec 6, 2017	40.23	41.32	40.09	40.81
6282	NASDAQ	Z	Tue, Dec 5, 2017	39.91	40.42	39.84	40.33
6281	NASDAQ	Z	Mon, Dec 4, 2017	41.22	41.51	39.86	39.99
6280	NASDAQ	Z	Fri, Dec 1, 2017	40.93	41.01	39.78	40.81
6279	NASDAQ	Z	Thu, Nov 30, 2017	41.25	41.58	40.49	41.04
6278	NASDAQ	Z	Wed, Nov 29, 2017	42.30	42.44	40.63	40.87
6277	NASDAQ	Z	Tue, Nov 28, 2017	42.71	42.71	42.07	42.36
6276	NASDAQ	Z	Mon, Nov 27, 2017	41.82	42.86	41.55	42.59
6275	NASDAQ	Z	Fri, Nov 24, 2017	41.70	42.15	41.52	42.03
6274	NASDAQ	Z	Wed, Nov 22, 2017	41.19	41.75	40.63	41.70
6273	NASDAQ	Z	Tue, Nov 21, 2017	41.00	41.42	40.74	41.36
6272	NASDAQ	Z	Mon, Nov 20, 2017	41.05	41.61	40.74	40.94
6271	NASDAQ	Z	Fri, Nov 17, 2017	41.05	41.26	40.84	40.89
6270	NASDAQ	Z	Thu, Nov 16, 2017	39.74	41.11	39.65	40.87
6269	NASDAQ	Z	Wed, Nov 15, 2017	38.78	39.97	38.63	39.87
6268	NASDAQ	Z	Tue, Nov 14, 2017	38.79	39.64	38.79	39.07
6267	NASDAQ	Z	Mon, Nov 13, 2017	39.22	39.61	38.95	39.12
6266	NASDAQ	Z	Fri, Nov 10, 2017	40.01	40.23	38.76	39.54
6265	NASDAQ	Z	Thu, Nov 9, 2017	40.75	41.88	39.79	40.38
6264	NASDAQ	Z	Wed, Nov 8, 2017	41.37	41.49	38.92	41.04
6263	NASDAQ	Z	Tue, Nov 7, 2017	40.81	41.16	39.50	39.97
6262	NASDAQ	Z	Mon, Nov 6, 2017	40.45	42.45	40.19	40.82
6261	NASDAQ	Z	Fri, Nov 3, 2017	39.65	40.53	39.16	40.48
6260	NASDAQ	Z	Thu, Nov 2, 2017	40.49	40.62	39.34	39.51
6259	NASDAQ	Z	Wed, Nov 1, 2017	41.46	41.46	40.10	40.30
6258	NASDAQ	Z	Tue, Oct 31, 2017	41.00	41.38	40.46	41.28
6257	NASDAQ	Z	Mon, Oct 30, 2017	41.12	41.41	40.75	40.88
6256	NASDAQ	Z	Fri, Oct 27, 2017	41.44	41.80	40.74	41.14
6255	NASDAQ	Z	Thu, Oct 26, 2017	40.79	41.61	40.28	41.43
6254	NASDAQ	Z	Wed, Oct 25, 2017	40.98	41.21	40.23	40.60
6253	NASDAQ	Z	Tue, Oct 24, 2017	41.00	41.40	40.77	41.10
6252	NASDAQ	Z	Mon, Oct 23, 2017	41.20	41.49	40.68	40.93
6251	NASDAQ	Z	Fri, Oct 20, 2017	41.20	41.51	41.09	41.25
6250	NASDAQ	Z	Thu, Oct 19, 2017	40.96	41.23	40.51	41.19
6249	NASDAQ	Z	Wed, Oct 18, 2017	41.82	42.00	40.98	41.02
6248	NASDAQ	Z	Tue, Oct 17, 2017	41.12	41.66	41.00	41.62
6247	NASDAQ	Z	Mon, Oct 16, 2017	41.50	41.71	41.08	41.14
6246	NASDAQ	Z	Fri, Oct 13, 2017	41.88	42.07	41.44	41.55
6245	NASDAQ	Z	Thu, Oct 12, 2017	41.40	42.07	41.23	41.71
6244	NASDAQ	Z	Wed, Oct 11, 2017	42.06	42.19	41.37	41.41
6243	NASDAQ	Z	Tue, Oct 10, 2017	42.28	42.47	41.73	41.87
6242	NASDAQ	Z	Mon, Oct 9, 2017	42.31	42.98	42.08	42.13
6241	NASDAQ	Z	Fri, Oct 6, 2017	41.42	42.41	41.30	42.12
6240	NASDAQ	Z	Thu, Oct 5, 2017	41.75	42.05	41.04	41.69
6239	NASDAQ	Z	Wed, Oct 4, 2017	41.03	42.06	40.97	41.91
6238	NASDAQ	Z	Tue, Oct 3, 2017	40.80	41.09	40.43	40.95
6237	NASDAQ	Z	Mon, Oct 2, 2017	40.21	40.77	39.90	40.60
6236	NASDAQ	Z	Fri, Sep 29, 2017	39.67	40.89	39.67	40.21
6235	NASDAQ	Z	Thu, Sep 28, 2017	39.16	40.04	38.92	39.62
6234	NASDAQ	Z	Wed, Sep 27, 2017	39.33	39.91	39.08	39.18
6233	NASDAQ	Z	Tue, Sep 26, 2017	39.60	39.83	38.76	39.02
6232	NASDAQ	Z	Mon, Sep 25, 2017	38.77	39.17	38.25	39.11
6231	NASDAQ	Z	Fri, Sep 22, 2017	39.44	40.17	39.10	39.10
6230	NASDAQ	Z	Thu, Sep 21, 2017	40.09	40.34	39.63	39.92
6229	NASDAQ	Z	Wed, Sep 20, 2017	39.79	40.45	39.73	40.28
6228	NASDAQ	Z	Tue, Sep 19, 2017	40.96	40.96	39.83	40.02
6227	NASDAQ	Z	Mon, Sep 18, 2017	40.56	40.98	40.30	40.77
6226	NASDAQ	Z	Fri, Sep 15, 2017	39.80	40.64	39.58	40.34
6225	NASDAQ	Z	Thu, Sep 14, 2017	38.75	40.09	38.52	40.00
6224	NASDAQ	Z	Wed, Sep 13, 2017	40.21	40.46	38.13	39.05
6223	NASDAQ	Z	Tue, Sep 12, 2017	39.41	40.95	38.80	40.61
6222	NASDAQ	Z	Mon, Sep 11, 2017	38.24	39.17	38.00	39.11
6221	NASDAQ	Z	Fri, Sep 8, 2017	38.72	38.79	37.68	37.80
6220	NASDAQ	Z	Thu, Sep 7, 2017	38.79	39.22	38.45	38.84
6219	NASDAQ	Z	Wed, Sep 6, 2017	39.21	39.29	38.48	38.80
6218	NASDAQ	Z	Tue, Sep 5, 2017	39.66	39.78	38.60	39.04
6217	NASDAQ	Z	Fri, Sep 1, 2017	39.82	39.95	39.41	39.67
6216	NASDAQ	Z	Thu, Aug 31, 2017	39.56	39.92	39.20	39.62
6215	NASDAQ	Z	Wed, Aug 30, 2017	39.73	39.73	39.00	39.40
6214	NASDAQ	Z	Tue, Aug 29, 2017	37.82	39.60	37.76	39.44
6213	NASDAQ	Z	Mon, Aug 28, 2017	38.02	38.36	37.69	38.21
6212	NASDAQ	Z	Fri, Aug 25, 2017	38.75	39.01	37.88	37.92
6211	NASDAQ	Z	Thu, Aug 24, 2017	38.73	38.85	38.00	38.48
6210	NASDAQ	Z	Wed, Aug 23, 2017	37.84	38.46	37.84	38.32
6209	NASDAQ	Z	Tue, Aug 22, 2017	38.63	38.74	38.13	38.20
6208	NASDAQ	Z	Mon, Aug 21, 2017	38.69	38.89	38.17	38.62
6207	NASDAQ	Z	Fri, Aug 18, 2017	39.07	39.21	38.24	38.64
6206	NASDAQ	Z	Thu, Aug 17, 2017	40.23	40.42	38.81	38.99
6205	NASDAQ	Z	Wed, Aug 16, 2017	41.04	41.22	40.30	40.51
6204	NASDAQ	Z	Tue, Aug 15, 2017	41.65	42.12	40.77	40.85
6203	NASDAQ	Z	Mon, Aug 14, 2017	41.94	42.00	41.32	41.58
6202	NASDAQ	Z	Fri, Aug 11, 2017	40.48	42.25	40.42	40.97
6201	NASDAQ	Z	Thu, Aug 10, 2017	43.53	43.55	40.06	40.50
6200	NASDAQ	Z	Wed, Aug 9, 2017	45.03	45.25	42.99	43.59
6199	NASDAQ	Z	Tue, Aug 8, 2017	47.33	48.73	46.74	47.93
6198	NASDAQ	Z	Mon, Aug 7, 2017	45.51	47.80	45.51	47.50
6197	NASDAQ	Z	Fri, Aug 4, 2017	45.52	45.86	45.04	45.24
6196	NASDAQ	Z	Thu, Aug 3, 2017	45.62	45.95	45.19	45.42
6195	NASDAQ	Z	Wed, Aug 2, 2017	45.76	45.76	44.58	45.46
6194	NASDAQ	Z	Tue, Aug 1, 2017	45.60	45.83	44.58	45.47
6193	NASDAQ	Z	Mon, Jul 31, 2017	45.39	45.43	44.36	45.16
6192	NASDAQ	Z	Fri, Jul 28, 2017	44.68	45.51	44.35	45.22
6191	NASDAQ	Z	Thu, Jul 27, 2017	45.62	46.01	44.20	44.92
6190	NASDAQ	Z	Wed, Jul 26, 2017	45.76	45.76	45.07	45.44
6189	NASDAQ	Z	Tue, Jul 25, 2017	44.76	45.79	44.30	45.56
6188	NASDAQ	Z	Mon, Jul 24, 2017	44.59	44.86	44.20	44.73
6187	NASDAQ	Z	Fri, Jul 21, 2017	44.55	44.73	44.17	44.43
6186	NASDAQ	Z	Thu, Jul 20, 2017	45.96	45.98	44.43	44.56
6185	NASDAQ	Z	Wed, Jul 19, 2017	46.55	46.73	45.47	45.63
6184	NASDAQ	Z	Tue, Jul 18, 2017	46.92	47.01	46.04	46.52
6183	NASDAQ	Z	Mon, Jul 17, 2017	46.60	47.36	46.58	47.10
6182	NASDAQ	Z	Fri, Jul 14, 2017	45.83	47.50	45.67	46.52
6181	NASDAQ	Z	Thu, Jul 13, 2017	44.22	45.31	43.39	44.92
6180	NASDAQ	Z	Wed, Jul 12, 2017	46.32	46.55	43.61	44.32
6179	NASDAQ	Z	Tue, Jul 11, 2017	46.16	46.48	45.25	46.15
6178	NASDAQ	Z	Mon, Jul 10, 2017	46.56	46.94	46.12	46.15
6177	NASDAQ	Z	Fri, Jul 7, 2017	47.20	47.78	46.39	46.50
6176	NASDAQ	Z	Thu, Jul 6, 2017	48.23	48.37	47.17	47.29
6175	NASDAQ	Z	Wed, Jul 5, 2017	48.94	49.30	48.17	48.72
6174	NASDAQ	Z	Mon, Jul 3, 2017	49.36	49.36	48.40	48.86
6173	NASDAQ	Z	Fri, Jun 30, 2017	48.28	49.14	47.95	49.01
6172	NASDAQ	Z	Thu, Jun 29, 2017	48.61	48.79	47.23	48.02
6171	NASDAQ	Z	Wed, Jun 28, 2017	48.67	48.93	47.86	48.72
6170	NASDAQ	Z	Tue, Jun 27, 2017	49.85	50.39	48.09	48.18
6169	NASDAQ	Z	Mon, Jun 26, 2017	50.95	51.23	49.83	50.32
6168	NASDAQ	Z	Fri, Jun 23, 2017	49.26	51.12	49.00	51.04
6167	NASDAQ	Z	Thu, Jun 22, 2017	48.71	49.30	47.88	49.26
6166	NASDAQ	Z	Wed, Jun 21, 2017	47.74	49.08	47.64	48.48
6165	NASDAQ	Z	Tue, Jun 20, 2017	46.94	47.61	46.50	47.55
6164	NASDAQ	Z	Mon, Jun 19, 2017	45.75	46.86	45.73	46.76
6163	NASDAQ	Z	Fri, Jun 16, 2017	45.76	45.95	45.17	45.65
6162	NASDAQ	Z	Thu, Jun 15, 2017	45.05	45.74	44.74	45.57
6161	NASDAQ	Z	Wed, Jun 14, 2017	45.68	46.06	45.08	45.76
6160	NASDAQ	Z	Tue, Jun 13, 2017	44.53	45.53	44.53	45.24
6159	NASDAQ	Z	Mon, Jun 12, 2017	43.68	44.63	43.10	44.44
6158	NASDAQ	Z	Fri, Jun 9, 2017	45.49	45.79	43.36	44.44
6157	NASDAQ	Z	Thu, Jun 8, 2017	45.25	45.71	44.52	45.50
6156	NASDAQ	Z	Wed, Jun 7, 2017	45.24	45.83	44.80	45.54
6155	NASDAQ	Z	Tue, Jun 6, 2017	44.66	45.85	44.41	45.21
6154	NASDAQ	Z	Mon, Jun 5, 2017	44.97	45.15	44.66	44.73
6153	NASDAQ	Z	Fri, Jun 2, 2017	44.39	45.31	44.36	45.06
6152	NASDAQ	Z	Thu, Jun 1, 2017	43.75	44.75	43.21	44.70
6151	NASDAQ	Z	Wed, May 31, 2017	43.52	43.78	42.86	43.52
6150	NASDAQ	Z	Tue, May 30, 2017	43.41	43.64	43.08	43.49
6149	NASDAQ	Z	Fri, May 26, 2017	43.38	43.50	42.93	43.34
6148	NASDAQ	Z	Thu, May 25, 2017	43.92	43.92	43.13	43.23
6147	NASDAQ	Z	Wed, May 24, 2017	42.57	43.80	42.42	43.54
6146	NASDAQ	Z	Tue, May 23, 2017	41.32	42.66	41.13	42.63
6145	NASDAQ	Z	Mon, May 22, 2017	41.07	41.73	41.07	41.27
6144	NASDAQ	Z	Fri, May 19, 2017	41.92	42.46	40.98	41.04
6143	NASDAQ	Z	Thu, May 18, 2017	41.37	41.93	41.00	41.53
6142	NASDAQ	Z	Wed, May 17, 2017	43.52	43.79	41.30	41.37
6141	NASDAQ	Z	Tue, May 16, 2017	43.24	44.49	42.96	44.39
6140	NASDAQ	Z	Mon, May 15, 2017	42.92	43.81	42.89	43.29
6139	NASDAQ	Z	Fri, May 12, 2017	43.08	43.45	42.78	42.87
6138	NASDAQ	Z	Thu, May 11, 2017	42.86	43.44	42.63	43.23
6137	NASDAQ	Z	Wed, May 10, 2017	42.88	43.19	42.55	43.10
6136	NASDAQ	Z	Tue, May 9, 2017	43.54	43.54	42.20	42.64
6135	NASDAQ	Z	Mon, May 8, 2017	43.95	43.97	43.13	43.56
6134	NASDAQ	Z	Fri, May 5, 2017	41.66	44.00	41.28	43.97
6133	NASDAQ	Z	Thu, May 4, 2017	39.32	40.79	39.09	40.23
6132	NASDAQ	Z	Wed, May 3, 2017	39.52	39.58	38.93	39.35
6131	NASDAQ	Z	Tue, May 2, 2017	39.97	40.09	38.98	39.75
6130	NASDAQ	Z	Mon, May 1, 2017	39.40	40.10	39.06	39.92
6129	NASDAQ	Z	Fri, Apr 28, 2017	39.64	39.77	38.94	39.00
6128	NASDAQ	Z	Thu, Apr 27, 2017	38.60	40.29	38.60	39.55
6127	NASDAQ	Z	Wed, Apr 26, 2017	37.68	38.66	37.65	38.62
6126	NASDAQ	Z	Tue, Apr 25, 2017	37.08	37.68	36.87	37.59
6125	NASDAQ	Z	Mon, Apr 24, 2017	36.73	37.07	36.51	36.87
6124	NASDAQ	Z	Fri, Apr 21, 2017	36.40	36.64	36.25	36.61
6123	NASDAQ	Z	Thu, Apr 20, 2017	36.00	36.41	35.89	36.33
6122	NASDAQ	Z	Wed, Apr 19, 2017	35.89	36.17	35.75	36.14
6121	NASDAQ	Z	Tue, Apr 18, 2017	35.07	35.70	34.87	35.65
6120	NASDAQ	Z	Mon, Apr 17, 2017	34.59	35.13	34.52	35.12
6119	NASDAQ	Z	Thu, Apr 13, 2017	34.45	34.90	34.29	34.62
6118	NASDAQ	Z	Wed, Apr 12, 2017	34.57	35.00	34.40	34.47
6117	NASDAQ	Z	Tue, Apr 11, 2017	34.41	34.66	34.29	34.51
6116	NASDAQ	Z	Mon, Apr 10, 2017	34.09	34.68	33.95	34.52
6115	NASDAQ	Z	Fri, Apr 7, 2017	34.00	34.25	33.77	34.12
6114	NASDAQ	Z	Thu, Apr 6, 2017	33.52	33.97	33.32	33.91
6113	NASDAQ	Z	Wed, Apr 5, 2017	33.90	34.14	33.30	33.47
6112	NASDAQ	Z	Tue, Apr 4, 2017	33.75	33.95	33.50	33.93
6111	NASDAQ	Z	Mon, Apr 3, 2017	33.59	34.14	33.53	33.75
6110	NASDAQ	Z	Fri, Mar 31, 2017	33.06	33.74	33.02	33.67
6109	NASDAQ	Z	Thu, Mar 30, 2017	33.45	33.53	32.87	33.28
6108	NASDAQ	Z	Wed, Mar 29, 2017	32.86	33.71	32.86	33.54
6107	NASDAQ	Z	Tue, Mar 28, 2017	33.81	33.92	32.56	32.94
6106	NASDAQ	Z	Mon, Mar 27, 2017	33.05	34.00	32.91	33.85
6105	NASDAQ	Z	Fri, Mar 24, 2017	33.66	34.02	33.25	33.71
6104	NASDAQ	Z	Thu, Mar 23, 2017	35.19	35.19	33.43	33.53
6103	NASDAQ	Z	Wed, Mar 22, 2017	35.11	35.64	35.03	35.29
6102	NASDAQ	Z	Tue, Mar 21, 2017	36.31	36.48	35.16	35.17
6101	NASDAQ	Z	Mon, Mar 20, 2017	36.35	36.51	36.08	36.24
6100	NASDAQ	Z	Fri, Mar 17, 2017	36.65	36.65	36.25	36.36
6099	NASDAQ	Z	Thu, Mar 16, 2017	36.77	36.97	36.45	36.69
6098	NASDAQ	Z	Wed, Mar 15, 2017	36.04	36.82	35.63	36.75
6097	NASDAQ	Z	Tue, Mar 14, 2017	36.05	36.06	35.45	35.92
6096	NASDAQ	Z	Mon, Mar 13, 2017	35.58	36.16	35.42	36.13
6095	NASDAQ	Z	Fri, Mar 10, 2017	35.57	35.63	35.08	35.30
6094	NASDAQ	Z	Thu, Mar 9, 2017	34.82	35.44	34.75	35.22
6093	NASDAQ	Z	Wed, Mar 8, 2017	35.13	35.31	34.88	34.97
6092	NASDAQ	Z	Tue, Mar 7, 2017	34.64	35.26	34.55	35.16
6091	NASDAQ	Z	Mon, Mar 6, 2017	34.74	34.90	34.40	34.80
6090	NASDAQ	Z	Fri, Mar 3, 2017	34.47	34.86	34.16	34.85
6089	NASDAQ	Z	Thu, Mar 2, 2017	35.17	35.25	34.58	34.63
6088	NASDAQ	Z	Wed, Mar 1, 2017	34.12	35.45	34.05	35.39
6087	NASDAQ	Z	Tue, Feb 28, 2017	34.77	34.93	33.84	33.94
6086	NASDAQ	Z	Mon, Feb 27, 2017	35.09	35.36	34.69	34.95
6085	NASDAQ	Z	Fri, Feb 24, 2017	35.06	35.48	34.80	35.17
6084	NASDAQ	Z	Thu, Feb 23, 2017	35.95	36.17	34.95	35.34
6083	NASDAQ	Z	Wed, Feb 22, 2017	35.15	36.37	35.15	35.97
6082	NASDAQ	Z	Tue, Feb 21, 2017	35.47	35.64	34.75	35.31
6081	NASDAQ	Z	Fri, Feb 17, 2017	35.02	35.49	34.98	35.39
6080	NASDAQ	Z	Thu, Feb 16, 2017	36.19	36.32	34.99	35.19
6079	NASDAQ	Z	Wed, Feb 15, 2017	36.30	36.48	35.92	36.01
6078	NASDAQ	Z	Tue, Feb 14, 2017	36.39	37.02	35.76	36.30
6077	NASDAQ	Z	Mon, Feb 13, 2017	34.55	35.31	34.52	35.19
6076	NASDAQ	Z	Fri, Feb 10, 2017	34.05	34.57	33.73	34.42
6075	NASDAQ	Z	Thu, Feb 9, 2017	34.60	34.88	32.90	34.01
6074	NASDAQ	Z	Wed, Feb 8, 2017	34.37	35.01	33.47	34.52
6073	NASDAQ	Z	Tue, Feb 7, 2017	36.74	38.05	36.74	36.87
6072	NASDAQ	Z	Mon, Feb 6, 2017	36.08	36.99	36.02	36.62
6071	NASDAQ	Z	Fri, Feb 3, 2017	35.62	36.08	35.36	35.93
6070	NASDAQ	Z	Thu, Feb 2, 2017	35.16	35.61	34.82	35.35
6069	NASDAQ	Z	Wed, Feb 1, 2017	35.39	35.85	34.74	35.20
6068	NASDAQ	Z	Tue, Jan 31, 2017	35.86	35.98	35.02	35.38
6067	NASDAQ	Z	Mon, Jan 30, 2017	36.13	36.28	35.51	35.87
6066	NASDAQ	Z	Fri, Jan 27, 2017	36.65	36.97	36.27	36.36
6065	NASDAQ	Z	Thu, Jan 26, 2017	36.66	36.84	36.11	36.66
6064	NASDAQ	Z	Wed, Jan 25, 2017	37.20	37.41	36.59	36.63
6063	NASDAQ	Z	Tue, Jan 24, 2017	37.04	37.44	37.01	37.05
6062	NASDAQ	Z	Mon, Jan 23, 2017	34.50	34.80	34.01	34.14
6061	NASDAQ	Z	Fri, Jan 20, 2017	34.89	34.91	34.30	34.54
6060	NASDAQ	Z	Thu, Jan 19, 2017	34.33	34.86	34.10	34.47
6059	NASDAQ	Z	Wed, Jan 18, 2017	33.10	34.75	33.05	34.35
6058	NASDAQ	Z	Tue, Jan 17, 2017	33.93	33.93	33.06	33.76
6057	NASDAQ	Z	Fri, Jan 13, 2017	33.82	34.17	33.42	33.64
6056	NASDAQ	Z	Thu, Jan 12, 2017	33.88	34.59	33.57	33.99
6055	NASDAQ	Z	Wed, Jan 11, 2017	33.55	33.82	33.05	33.53
6054	NASDAQ	Z	Tue, Jan 10, 2017	33.28	33.50	32.71	33.36
6053	NASDAQ	Z	Mon, Jan 9, 2017	33.80	33.88	32.61	32.76
6052	NASDAQ	Z	Fri, Jan 6, 2017	34.28	34.52	33.73	34.23
6051	NASDAQ	Z	Thu, Jan 5, 2017	33.79	34.43	33.44	34.20
6050	NASDAQ	Z	Wed, Jan 4, 2017	32.44	33.65	32.44	33.55
6049	NASDAQ	Z	Tue, Jan 3, 2017	33.61	34.42	31.54	32.60
6048	NASDAQ	Z	Fri, Dec 30, 2016	34.26	34.81	34.09	34.36
6047	NASDAQ	Z	Thu, Dec 29, 2016	34.23	34.77	33.87	34.26
6046	NASDAQ	Z	Wed, Dec 28, 2016	34.76	35.05	33.99	34.32
6045	NASDAQ	Z	Tue, Dec 27, 2016	34.87	35.14	34.50	34.77
6044	NASDAQ	Z	Fri, Dec 23, 2016	34.25	34.92	34.07	34.70
6043	NASDAQ	Z	Thu, Dec 22, 2016	34.17	34.31	33.63	34.22
6042	NASDAQ	Z	Wed, Dec 21, 2016	34.24	34.59	33.70	34.21
6041	NASDAQ	Z	Tue, Dec 20, 2016	33.77	33.99	33.01	33.24
6040	NASDAQ	Z	Mon, Dec 19, 2016	34.38	34.70	33.61	33.97
6039	NASDAQ	Z	Fri, Dec 16, 2016	34.31	34.52	33.75	34.29
6038	NASDAQ	Z	Thu, Dec 15, 2016	34.56	36.02	34.06	34.66
6037	NASDAQ	Z	Wed, Dec 14, 2016	36.11	36.66	34.78	34.85
6036	NASDAQ	Z	Tue, Dec 13, 2016	36.41	36.89	35.76	36.27
6035	NASDAQ	Z	Mon, Dec 12, 2016	39.56	39.64	35.68	35.97
6034	NASDAQ	Z	Fri, Dec 9, 2016	38.79	39.21	38.06	38.78
6033	NASDAQ	Z	Thu, Dec 8, 2016	38.54	38.75	37.33	38.36
6032	NASDAQ	Z	Wed, Dec 7, 2016	38.77	39.64	37.83	38.22
6031	NASDAQ	Z	Tue, Dec 6, 2016	37.93	38.72	37.71	38.39
6030	NASDAQ	Z	Mon, Dec 5, 2016	37.20	39.00	37.17	38.42
6029	NASDAQ	Z	Fri, Dec 2, 2016	36.34	36.66	35.63	36.36
6028	NASDAQ	Z	Thu, Dec 1, 2016	36.40	37.51	36.12	36.59
6027	NASDAQ	Z	Wed, Nov 30, 2016	38.52	38.60	34.86	35.18
6026	NASDAQ	Z	Tue, Nov 29, 2016	35.67	36.82	35.14	36.37
6025	NASDAQ	Z	Mon, Nov 28, 2016	36.78	37.46	36.49	36.51
6024	NASDAQ	Z	Fri, Nov 25, 2016	36.48	36.70	35.88	36.28
6023	NASDAQ	Z	Wed, Nov 23, 2016	35.20	36.79	35.06	36.78
6022	NASDAQ	Z	Tue, Nov 22, 2016	36.50	36.50	34.87	35.64
6021	NASDAQ	Z	Mon, Nov 21, 2016	34.86	36.61	34.86	36.40
6020	NASDAQ	Z	Fri, Nov 18, 2016	34.55	35.14	33.93	34.02
6019	NASDAQ	Z	Thu, Nov 17, 2016	34.90	35.35	33.94	34.03
6018	NASDAQ	Z	Wed, Nov 16, 2016	34.56	35.14	34.09	34.39
6017	NASDAQ	Z	Tue, Nov 15, 2016	34.08	35.40	34.08	34.69
6016	NASDAQ	Z	Mon, Nov 14, 2016	32.04	33.63	31.86	33.61
6015	NASDAQ	Z	Fri, Nov 11, 2016	32.22	32.32	31.66	31.99
6014	NASDAQ	Z	Thu, Nov 10, 2016	32.66	33.29	32.42	32.45
6013	NASDAQ	Z	Wed, Nov 9, 2016	32.05	33.62	31.84	33.36
6012	NASDAQ	Z	Tue, Nov 8, 2016	33.05	33.40	31.75	31.84
6011	NASDAQ	Z	Mon, Nov 7, 2016	32.70	33.76	32.32	33.62
6010	NASDAQ	Z	Fri, Nov 4, 2016	31.85	32.52	31.62	32.02
6009	NASDAQ	Z	Thu, Nov 3, 2016	32.02	32.50	31.82	31.96
6008	NASDAQ	Z	Wed, Nov 2, 2016	32.07	32.55	31.20	31.92
6007	NASDAQ	Z	Tue, Nov 1, 2016	33.72	33.96	32.02	32.58
6006	NASDAQ	Z	Mon, Oct 31, 2016	35.03	35.11	33.48	33.79
6005	NASDAQ	Z	Fri, Oct 28, 2016	35.48	35.93	34.45	34.51
6004	NASDAQ	Z	Thu, Oct 27, 2016	35.03	36.23	34.70	35.65
6003	NASDAQ	Z	Wed, Oct 26, 2016	36.80	36.85	33.38	34.95
6002	NASDAQ	Z	Tue, Oct 25, 2016	35.81	36.32	35.65	35.89
6001	NASDAQ	Z	Mon, Oct 24, 2016	37.00	37.18	35.65	36.15
6000	NASDAQ	Z	Fri, Oct 21, 2016	38.22	38.24	37.08	37.20
5999	NASDAQ	Z	Thu, Oct 20, 2016	37.84	38.73	37.53	38.59
5998	NASDAQ	Z	Wed, Oct 19, 2016	38.02	38.82	37.83	38.22
5997	NASDAQ	Z	Tue, Oct 18, 2016	38.53	38.53	37.45	38.07
5996	NASDAQ	Z	Mon, Oct 17, 2016	37.85	38.29	37.03	37.75
5995	NASDAQ	Z	Fri, Oct 14, 2016	39.43	39.50	37.95	37.98
5994	NASDAQ	Z	Thu, Oct 13, 2016	37.88	39.92	37.81	39.41
5993	NASDAQ	Z	Wed, Oct 12, 2016	38.29	38.48	37.82	38.04
5992	NASDAQ	Z	Tue, Oct 11, 2016	39.08	39.28	38.44	38.78
5991	NASDAQ	Z	Mon, Oct 10, 2016	39.57	40.20	39.18	39.24
5990	NASDAQ	Z	Fri, Oct 7, 2016	39.15	39.45	38.63	39.26
5989	NASDAQ	Z	Thu, Oct 6, 2016	39.13	39.35	38.06	38.45
5988	NASDAQ	Z	Wed, Oct 5, 2016	39.27	39.43	38.19	39.00
5987	NASDAQ	Z	Tue, Oct 4, 2016	39.24	39.24	38.51	39.05
5986	NASDAQ	Z	Mon, Oct 3, 2016	38.79	39.25	38.46	39.11
5985	NASDAQ	Z	Fri, Sep 30, 2016	37.88	38.79	37.42	38.75
5984	NASDAQ	Z	Thu, Sep 29, 2016	38.31	38.67	37.16	37.56
5983	NASDAQ	Z	Wed, Sep 28, 2016	37.45	39.00	36.76	38.62
5982	NASDAQ	Z	Tue, Sep 27, 2016	37.96	37.96	36.75	36.97
5981	NASDAQ	Z	Mon, Sep 26, 2016	38.50	39.32	38.32	38.53
5980	NASDAQ	Z	Fri, Sep 23, 2016	38.33	39.10	37.42	38.16
5979	NASDAQ	Z	Thu, Sep 22, 2016	38.65	39.04	37.82	38.33
5978	NASDAQ	Z	Wed, Sep 21, 2016	37.25	38.33	36.95	38.26
5977	NASDAQ	Z	Tue, Sep 20, 2016	37.53	37.73	36.58	36.58
5976	NASDAQ	Z	Mon, Sep 19, 2016	38.00	38.00	36.99	37.15
5975	NASDAQ	Z	Fri, Sep 16, 2016	37.87	38.39	36.95	37.38
5974	NASDAQ	Z	Thu, Sep 15, 2016	39.29	40.06	38.56	39.37
5973	NASDAQ	Z	Wed, Sep 14, 2016	41.16	42.03	39.06	39.29
5972	NASDAQ	Z	Tue, Sep 13, 2016	42.52	42.80	41.29	41.40
5971	NASDAQ	Z	Mon, Sep 12, 2016	41.99	43.04	41.52	42.92
5970	NASDAQ	Z	Fri, Sep 9, 2016	42.63	43.60	42.24	42.24
5969	NASDAQ	Z	Thu, Sep 8, 2016	41.45	43.29	41.37	43.07
5968	NASDAQ	Z	Wed, Sep 7, 2016	42.50	42.50	41.34	41.81
5967	NASDAQ	Z	Tue, Sep 6, 2016	40.45	41.72	40.29	41.58
5966	NASDAQ	Z	Fri, Sep 2, 2016	39.52	40.80	39.47	40.47
5965	NASDAQ	Z	Thu, Sep 1, 2016	38.00	39.29	38.00	39.07
5964	NASDAQ	Z	Wed, Aug 31, 2016	39.48	39.64	38.37	38.57
5963	NASDAQ	Z	Tue, Aug 30, 2016	40.05	41.05	39.50	39.72
5962	NASDAQ	Z	Mon, Aug 29, 2016	39.53	40.09	39.28	39.78
5961	NASDAQ	Z	Fri, Aug 26, 2016	40.43	41.02	39.50	39.65
5960	NASDAQ	Z	Thu, Aug 25, 2016	40.41	40.87	40.04	40.12
5959	NASDAQ	Z	Wed, Aug 24, 2016	40.97	41.16	40.32	40.42
5958	NASDAQ	Z	Tue, Aug 23, 2016	39.28	41.50	39.25	41.26
5957	NASDAQ	Z	Mon, Aug 22, 2016	40.00	40.27	39.25	39.43
5956	NASDAQ	Z	Fri, Aug 19, 2016	40.53	40.85	39.62	40.40
5955	NASDAQ	Z	Thu, Aug 18, 2016	39.19	40.82	38.91	40.79
5954	NASDAQ	Z	Wed, Aug 17, 2016	39.15	39.56	38.46	38.84
5953	NASDAQ	Z	Tue, Aug 16, 2016	39.23	39.54	38.20	39.19
5952	NASDAQ	Z	Mon, Aug 15, 2016	38.80	39.55	38.53	39.14
5951	NASDAQ	Z	Fri, Aug 12, 2016	38.89	39.15	38.46	38.75
5950	NASDAQ	Z	Thu, Aug 11, 2016	38.32	39.13	37.92	38.51
5949	NASDAQ	Z	Wed, Aug 10, 2016	38.98	39.21	38.05	38.16
5948	NASDAQ	Z	Tue, Aug 9, 2016	40.64	41.01	38.83	38.84
5947	NASDAQ	Z	Mon, Aug 8, 2016	40.10	41.81	40.03	40.69
5946	NASDAQ	Z	Fri, Aug 5, 2016	40.17	40.29	39.32	40.01
5945	NASDAQ	Z	Thu, Aug 4, 2016	40.36	41.08	39.89	40.11
5944	NASDAQ	Z	Wed, Aug 3, 2016	39.16	40.64	38.63	40.64
5943	NASDAQ	Z	Tue, Aug 2, 2016	39.16	39.58	38.29	38.93
5942	NASDAQ	Z	Mon, Aug 1, 2016	39.95	39.95	38.60	39.12
5941	NASDAQ	Z	Fri, Jul 29, 2016	40.19	40.67	39.66	40.31
5940	NASDAQ	Z	Thu, Jul 28, 2016	40.70	41.89	39.84	40.75
5939	NASDAQ	Z	Wed, Jul 27, 2016	42.48	43.01	39.05	40.48
5938	NASDAQ	Z	Tue, Jul 26, 2016	40.79	41.93	40.44	41.87
5937	NASDAQ	Z	Mon, Jul 25, 2016	40.83	41.26	40.38	41.02
5936	NASDAQ	Z	Fri, Jul 22, 2016	41.21	42.02	40.68	41.13
5935	NASDAQ	Z	Thu, Jul 21, 2016	42.00	43.18	40.65	40.70
5934	NASDAQ	Z	Wed, Jul 20, 2016	42.86	42.94	41.45	41.98
5933	NASDAQ	Z	Tue, Jul 19, 2016	43.45	44.01	42.84	43.39
5932	NASDAQ	Z	Mon, Jul 18, 2016	42.99	43.63	42.44	43.56
5931	NASDAQ	Z	Fri, Jul 15, 2016	43.13	43.91	42.55	43.10
5930	NASDAQ	Z	Thu, Jul 14, 2016	45.07	45.16	42.72	43.02
5929	NASDAQ	Z	Wed, Jul 13, 2016	44.91	45.01	43.27	44.09
5928	NASDAQ	Z	Tue, Jul 12, 2016	44.43	45.76	44.20	44.75
5927	NASDAQ	Z	Mon, Jul 11, 2016	44.48	44.68	43.41	43.44
5926	NASDAQ	Z	Fri, Jul 8, 2016	43.62	44.91	43.36	44.13
5925	NASDAQ	Z	Thu, Jul 7, 2016	43.84	44.38	42.25	42.55
5924	NASDAQ	Z	Wed, Jul 6, 2016	41.97	43.32	41.68	43.02
5923	NASDAQ	Z	Tue, Jul 5, 2016	43.31	43.53	40.82	42.25
5922	NASDAQ	Z	Fri, Jul 1, 2016	43.43	44.56	43.07	44.48
5921	NASDAQ	Z	Thu, Jun 30, 2016	43.75	44.14	42.76	43.14
5920	NASDAQ	Z	Wed, Jun 29, 2016	45.14	45.56	43.78	43.99
5919	NASDAQ	Z	Tue, Jun 28, 2016	43.65	44.86	43.46	44.52
5918	NASDAQ	Z	Mon, Jun 27, 2016	42.89	43.73	41.82	42.49
5917	NASDAQ	Z	Fri, Jun 24, 2016	43.20	44.78	43.00	43.32
5916	NASDAQ	Z	Thu, Jun 23, 2016	45.73	46.22	45.17	45.44
5915	NASDAQ	Z	Wed, Jun 22, 2016	46.62	46.62	45.06	45.45
5914	NASDAQ	Z	Tue, Jun 21, 2016	44.96	46.96	44.72	46.45
5913	NASDAQ	Z	Mon, Jun 20, 2016	45.13	45.77	44.41	45.23
5912	NASDAQ	Z	Fri, Jun 17, 2016	43.31	44.68	43.31	44.30
5911	NASDAQ	Z	Thu, Jun 16, 2016	42.65	43.24	41.16	42.84
5910	NASDAQ	Z	Wed, Jun 15, 2016	43.17	44.25	42.80	43.06
5909	NASDAQ	Z	Tue, Jun 14, 2016	43.17	44.03	41.66	43.19
5908	NASDAQ	Z	Mon, Jun 13, 2016	43.12	44.36	42.70	43.54
5907	NASDAQ	Z	Fri, Jun 10, 2016	45.42	46.06	43.13	43.19
5906	NASDAQ	Z	Thu, Jun 9, 2016	43.98	46.32	43.74	46.21
5905	NASDAQ	Z	Wed, Jun 8, 2016	46.30	46.52	44.13	44.47
5904	NASDAQ	Z	Tue, Jun 7, 2016	45.09	46.57	44.88	46.22
5903	NASDAQ	Z	Mon, Jun 6, 2016	43.76	45.21	43.76	45.04
5902	NASDAQ	Z	Fri, Jun 3, 2016	43.26	43.99	42.61	43.24
5901	NASDAQ	Z	Thu, Jun 2, 2016	42.56	43.39	41.93	43.26
5900	NASDAQ	Z	Wed, Jun 1, 2016	42.66	43.59	42.26	43.10
5899	NASDAQ	Z	Tue, May 31, 2016	41.71	43.27	41.71	42.59
5898	NASDAQ	Z	Fri, May 27, 2016	41.58	42.02	40.93	41.36
5897	NASDAQ	Z	Thu, May 26, 2016	43.50	44.12	41.53	41.61
5896	NASDAQ	Z	Wed, May 25, 2016	41.79	43.34	41.61	43.00
5895	NASDAQ	Z	Tue, May 24, 2016	41.33	41.60	40.09	41.32
5894	NASDAQ	Z	Mon, May 23, 2016	40.32	41.49	40.00	41.25
5893	NASDAQ	Z	Fri, May 20, 2016	40.30	40.57	39.33	40.38
5892	NASDAQ	Z	Thu, May 19, 2016	38.08	40.77	37.84	39.95
5891	NASDAQ	Z	Wed, May 18, 2016	39.61	40.69	38.60	38.73
5890	NASDAQ	Z	Tue, May 17, 2016	37.84	39.28	37.09	39.28
5889	NASDAQ	Z	Mon, May 16, 2016	40.70	41.95	37.43	37.69
5888	NASDAQ	Z	Fri, May 13, 2016	41.95	43.29	41.66	42.01
5887	NASDAQ	Z	Thu, May 12, 2016	43.75	44.25	41.91	42.26
5886	NASDAQ	Z	Wed, May 11, 2016	42.82	43.35	41.73	43.15
5885	NASDAQ	Z	Tue, May 10, 2016	42.20	43.15	41.75	43.12
5884	NASDAQ	Z	Mon, May 9, 2016	41.26	42.10	40.35	41.70
5883	NASDAQ	Z	Fri, May 6, 2016	41.62	43.51	41.50	41.91
5882	NASDAQ	Z	Thu, May 5, 2016	43.30	43.43	41.61	42.42
5881	NASDAQ	Z	Wed, May 4, 2016	42.70	43.38	40.61	41.77
5880	NASDAQ	Z	Tue, May 3, 2016	42.78	43.29	41.22	42.17
5879	NASDAQ	Z	Mon, May 2, 2016	43.67	44.08	42.62	43.54
5878	NASDAQ	Z	Fri, Apr 29, 2016	42.28	44.68	41.61	44.11
5877	NASDAQ	Z	Thu, Apr 28, 2016	41.40	42.68	40.53	40.75
5876	NASDAQ	Z	Wed, Apr 27, 2016	39.92	42.09	39.79	41.88
5875	NASDAQ	Z	Tue, Apr 26, 2016	38.69	39.93	38.18	39.73
5874	NASDAQ	Z	Mon, Apr 25, 2016	39.39	39.85	38.47	39.00
5873	NASDAQ	Z	Fri, Apr 22, 2016	37.47	39.97	37.47	39.75
5872	NASDAQ	Z	Thu, Apr 21, 2016	38.76	38.76	36.97	37.17
5871	NASDAQ	Z	Wed, Apr 20, 2016	38.20	38.81	37.80	38.42
5870	NASDAQ	Z	Tue, Apr 19, 2016	37.55	38.52	37.43	38.28
5869	NASDAQ	Z	Mon, Apr 18, 2016	35.76	37.58	35.44	37.08
5868	NASDAQ	Z	Fri, Apr 15, 2016	36.31	37.43	35.81	37.20
5867	NASDAQ	Z	Thu, Apr 14, 2016	37.79	37.88	35.79	36.98
5866	NASDAQ	Z	Wed, Apr 13, 2016	38.01	39.76	37.64	37.75
5865	NASDAQ	Z	Tue, Apr 12, 2016	35.23	38.51	34.63	38.01
5864	NASDAQ	Z	Mon, Apr 11, 2016	34.99	35.38	34.42	34.80
5863	NASDAQ	Z	Fri, Apr 8, 2016	34.12	35.05	33.56	34.92
5862	NASDAQ	Z	Thu, Apr 7, 2016	31.64	32.98	31.53	32.83
5861	NASDAQ	Z	Wed, Apr 6, 2016	31.91	32.43	31.11	31.78
5860	NASDAQ	Z	Tue, Apr 5, 2016	33.04	33.04	33.04	31.64
5859	NASDAQ	Z	Mon, Apr 4, 2016	32.86	34.91	32.86	33.04
5858	NASDAQ	Z	Fri, Apr 1, 2016	31.67	32.75	31.34	32.45
5857	NASDAQ	Z	Thu, Mar 31, 2016	32.44	33.47	32.06	32.38
5856	NASDAQ	Z	Wed, Mar 30, 2016	33.59	34.28	32.11	32.36
5855	NASDAQ	Z	Tue, Mar 29, 2016	31.03	33.37	30.78	33.15
5854	NASDAQ	Z	Mon, Mar 28, 2016	30.85	32.06	30.58	31.84
5853	NASDAQ	Z	Thu, Mar 24, 2016	30.00	31.09	29.38	30.72
5852	NASDAQ	Z	Wed, Mar 23, 2016	32.18	32.77	31.15	31.18
5851	NASDAQ	Z	Tue, Mar 22, 2016	32.43	33.32	32.14	32.78
5850	NASDAQ	Z	Mon, Mar 21, 2016	33.20	33.83	32.00	32.93
5849	NASDAQ	Z	Fri, Mar 18, 2016	34.42	34.49	33.27	33.95
5848	NASDAQ	Z	Thu, Mar 17, 2016	33.92	33.92	32.75	33.62
5847	NASDAQ	Z	Wed, Mar 16, 2016	32.05	33.52	31.81	33.44
5846	NASDAQ	Z	Tue, Mar 15, 2016	30.66	30.66	30.66	31.83
5845	NASDAQ	Z	Mon, Mar 14, 2016	30.11	31.04	29.72	30.66
5844	NASDAQ	Z	Fri, Mar 11, 2016	30.62	31.49	30.06	31.11
5843	NASDAQ	Z	Thu, Mar 10, 2016	28.93	30.27	28.24	30.03
5842	NASDAQ	Z	Wed, Mar 9, 2016	29.90	29.90	29.90	29.55
5841	NASDAQ	Z	Tue, Mar 8, 2016	33.48	33.50	29.69	29.90
5840	NASDAQ	Z	Mon, Mar 7, 2016	32.21	36.86	32.09	33.75
5839	NASDAQ	Z	Fri, Mar 4, 2016	31.58	34.41	29.70	32.32
5838	NASDAQ	Z	Thu, Mar 3, 2016	28.40	30.90	28.09	30.73
5837	NASDAQ	Z	Wed, Mar 2, 2016	25.27	28.56	25.27	28.46
5836	NASDAQ	Z	Tue, Mar 1, 2016	23.48	25.75	22.75	25.74
5835	NASDAQ	Z	Mon, Feb 29, 2016	24.08	24.45	22.72	23.73
5834	NASDAQ	Z	Fri, Feb 26, 2016	24.04	24.74	21.69	23.89
5833	NASDAQ	Z	Thu, Feb 25, 2016	23.24	23.99	22.42	23.35
5832	NASDAQ	Z	Wed, Feb 24, 2016	22.09	23.43	21.93	23.36
5831	NASDAQ	Z	Tue, Feb 23, 2016	24.33	24.40	22.06	22.61
5830	NASDAQ	Z	Mon, Feb 22, 2016	24.34	25.71	23.79	24.89
5829	NASDAQ	Z	Fri, Feb 19, 2016	25.43	25.55	23.49	23.74
5828	NASDAQ	Z	Thu, Feb 18, 2016	27.52	27.53	25.33	26.04
5827	NASDAQ	Z	Wed, Feb 17, 2016	26.90	28.10	26.02	26.84
5826	NASDAQ	Z	Tue, Feb 16, 2016	27.53	27.81	24.90	26.04
5825	NASDAQ	Z	Fri, Feb 12, 2016	27.04	27.74	25.86	27.43
5824	NASDAQ	Z	Thu, Feb 11, 2016	26.20	27.12	25.49	26.91
5823	NASDAQ	Z	Wed, Feb 10, 2016	27.85	28.36	26.88	27.00
5822	NASDAQ	Z	Tue, Feb 9, 2016	29.90	30.24	27.59	28.04
5821	NASDAQ	Z	Mon, Feb 8, 2016	30.09	31.94	29.79	30.66
5820	NASDAQ	Z	Fri, Feb 5, 2016	29.44	30.92	28.60	30.56
5819	NASDAQ	Z	Thu, Feb 4, 2016	28.93	30.94	28.00	29.82
5818	NASDAQ	Z	Wed, Feb 3, 2016	27.60	29.44	26.04	28.72
5817	NASDAQ	Z	Tue, Feb 2, 2016	27.10	27.76	26.42	26.99
5816	NASDAQ	Z	Mon, Feb 1, 2016	28.45	28.93	27.19	28.26
5815	NASDAQ	Z	Fri, Jan 29, 2016	28.21	30.14	27.77	29.56
5814	NASDAQ	Z	Thu, Jan 28, 2016	28.13	28.77	26.60	27.85
5813	NASDAQ	Z	Wed, Jan 27, 2016	27.34	29.15	26.70	27.24
5812	NASDAQ	Z	Tue, Jan 26, 2016	25.78	27.50	25.15	27.38
5811	NASDAQ	Z	Mon, Jan 25, 2016	25.73	26.43	24.49	24.90
5810	NASDAQ	Z	Fri, Jan 22, 2016	27.05	28.14	25.29	26.50
5809	NASDAQ	Z	Thu, Jan 21, 2016	21.97	26.40	21.81	26.03
5808	NASDAQ	Z	Wed, Jan 20, 2016	19.88	22.11	19.21	21.99
5807	NASDAQ	Z	Tue, Jan 19, 2016	21.91	22.16	20.24	20.45
5806	NASDAQ	Z	Fri, Jan 15, 2016	21.93	22.76	21.16	21.85
5805	NASDAQ	Z	Thu, Jan 14, 2016	24.27	24.37	22.48	23.14
5804	NASDAQ	Z	Wed, Jan 13, 2016	23.61	24.26	23.20	23.91
5803	NASDAQ	Z	Tue, Jan 12, 2016	25.59	25.62	22.67	23.25
5802	NASDAQ	Z	Mon, Jan 11, 2016	25.59	25.78	24.54	24.97
5801	NASDAQ	Z	Fri, Jan 8, 2016	24.24	26.11	24.11	25.75
5800	NASDAQ	Z	Thu, Jan 7, 2016	23.34	25.05	23.33	24.10
5799	NASDAQ	Z	Wed, Jan 6, 2016	24.84	25.02	23.69	24.03
5798	NASDAQ	Z	Tue, Jan 5, 2016	25.70	25.87	24.76	25.67
5797	NASDAQ	Z	Mon, Jan 4, 2016	24.59	25.86	24.35	25.75
5796	NASDAQ	Z	Thu, Dec 31, 2015	22.97	24.87	22.97	24.61
5795	NASDAQ	Z	Wed, Dec 30, 2015	23.76	24.59	22.87	22.94
5794	NASDAQ	Z	Tue, Dec 29, 2015	24.99	25.45	24.03	24.56
5793	NASDAQ	Z	Mon, Dec 28, 2015	24.08	24.64	23.72	24.30
5792	NASDAQ	Z	Thu, Dec 24, 2015	24.17	24.97	24.15	24.40
5791	NASDAQ	Z	Wed, Dec 23, 2015	22.49	24.28	22.49	24.18
5790	NASDAQ	Z	Tue, Dec 22, 2015	21.30	22.17	21.30	21.84
5789	NASDAQ	Z	Mon, Dec 21, 2015	21.35	21.78	20.79	21.41
5788	NASDAQ	Z	Fri, Dec 18, 2015	21.51	22.09	21.29	21.33
5787	NASDAQ	Z	Thu, Dec 17, 2015	21.86	21.86	20.84	21.17
5786	NASDAQ	Z	Wed, Dec 16, 2015	21.54	22.13	21.08	21.63
5785	NASDAQ	Z	Tue, Dec 15, 2015	22.12	22.57	21.25	21.68
5784	NASDAQ	Z	Mon, Dec 14, 2015	22.07	22.15	21.22	21.86
5783	NASDAQ	Z	Fri, Dec 11, 2015	24.89	24.89	22.62	22.75
5782	NASDAQ	Z	Thu, Dec 10, 2015	25.93	26.62	25.30	25.41
5781	NASDAQ	Z	Wed, Dec 9, 2015	26.25	26.91	25.59	26.14
5780	NASDAQ	Z	Tue, Dec 8, 2015	24.89	26.10	24.57	25.75
5779	NASDAQ	Z	Mon, Dec 7, 2015	26.97	27.23	25.56	25.75
5778	NASDAQ	Z	Fri, Dec 4, 2015	27.58	28.27	26.61	27.74
5777	NASDAQ	Z	Thu, Dec 3, 2015	28.93	29.60	27.84	28.16
5776	NASDAQ	Z	Wed, Dec 2, 2015	28.32	29.20	27.44	28.86
5775	NASDAQ	Z	Tue, Dec 1, 2015	28.41	28.93	28.20	28.55
5774	NASDAQ	Z	Mon, Nov 30, 2015	28.81	29.61	28.17	28.58
5773	NASDAQ	Z	Fri, Nov 27, 2015	29.76	29.93	28.38	28.50
5772	NASDAQ	Z	Wed, Nov 25, 2015	30.29	30.84	29.52	30.28
5771	NASDAQ	Z	Tue, Nov 24, 2015	31.12	31.55	30.30	30.78
5770	NASDAQ	Z	Mon, Nov 23, 2015	30.35	31.45	30.00	30.82
5769	NASDAQ	Z	Fri, Nov 20, 2015	31.52	31.70	30.12	30.41
5768	NASDAQ	Z	Thu, Nov 19, 2015	31.76	32.07	30.94	31.70
5767	NASDAQ	Z	Wed, Nov 18, 2015	33.15	33.74	30.92	32.04
5766	NASDAQ	Z	Tue, Nov 17, 2015	34.50	34.50	32.82	33.00
5765	NASDAQ	Z	Mon, Nov 16, 2015	31.85	34.66	31.56	34.62
5764	NASDAQ	Z	Fri, Nov 13, 2015	29.51	31.89	29.19	31.72
5763	NASDAQ	Z	Thu, Nov 12, 2015	29.75	30.26	29.03	29.66
5762	NASDAQ	Z	Wed, Nov 11, 2015	32.06	32.06	29.21	30.03
5761	NASDAQ	Z	Tue, Nov 10, 2015	33.20	33.57	31.82	32.14
5760	NASDAQ	Z	Mon, Nov 9, 2015	34.36	34.88	33.19	33.29
5759	NASDAQ	Z	Fri, Nov 6, 2015	34.85	35.71	33.95	34.41
5758	NASDAQ	Z	Thu, Nov 5, 2015	33.90	36.23	33.67	35.38
5757	NASDAQ	Z	Wed, Nov 4, 2015	34.60	35.00	32.76	34.08
5756	NASDAQ	Z	Tue, Nov 3, 2015	31.35	31.98	30.82	30.99
5755	NASDAQ	Z	Mon, Nov 2, 2015	30.40	31.99	30.03	31.36
5754	NASDAQ	Z	Fri, Oct 30, 2015	29.79	30.55	28.44	30.44
5753	NASDAQ	Z	Thu, Oct 29, 2015	31.95	31.95	27.55	29.64
5752	NASDAQ	Z	Wed, Oct 28, 2015	28.72	30.10	28.00	28.83
5751	NASDAQ	Z	Tue, Oct 27, 2015	28.47	29.02	27.83	28.77
5750	NASDAQ	Z	Mon, Oct 26, 2015	31.23	31.36	28.89	29.02
5749	NASDAQ	Z	Fri, Oct 23, 2015	32.05	32.14	30.35	31.32
5748	NASDAQ	Z	Thu, Oct 22, 2015	33.45	33.68	31.55	32.31
5747	NASDAQ	Z	Wed, Oct 21, 2015	35.53	35.71	33.08	33.30
5746	NASDAQ	Z	Tue, Oct 20, 2015	34.54	36.71	34.35	35.88
5745	NASDAQ	Z	Mon, Oct 19, 2015	34.54	35.12	34.31	34.49
5744	NASDAQ	Z	Fri, Oct 16, 2015	34.92	35.30	33.93	34.99
5743	NASDAQ	Z	Thu, Oct 15, 2015	34.15	34.94	33.44	34.82
5742	NASDAQ	Z	Wed, Oct 14, 2015	33.44	34.53	33.29	34.22
5741	NASDAQ	Z	Tue, Oct 13, 2015	33.38	34.47	33.11	33.41
5740	NASDAQ	Z	Mon, Oct 12, 2015	36.08	36.15	33.74	34.48
5739	NASDAQ	Z	Fri, Oct 9, 2015	37.59	37.73	35.73	36.05
5738	NASDAQ	Z	Thu, Oct 8, 2015	36.55	37.59	36.08	37.41
5737	NASDAQ	Z	Wed, Oct 7, 2015	37.21	37.61	35.45	36.63
5736	NASDAQ	Z	Tue, Oct 6, 2015	34.24	36.27	33.91	36.21
5735	NASDAQ	Z	Mon, Oct 5, 2015	33.31	34.60	33.30	34.32
5734	NASDAQ	Z	Fri, Oct 2, 2015	31.11	32.78	30.83	32.76
5733	NASDAQ	Z	Thu, Oct 1, 2015	32.86	35.13	30.97	31.55
5732	NASDAQ	Z	Wed, Sep 30, 2015	31.44	32.32	31.05	32.12
5731	NASDAQ	Z	Tue, Sep 29, 2015	31.85	32.19	30.33	31.07
5730	NASDAQ	Z	Mon, Sep 28, 2015	34.64	34.88	31.81	31.85
5729	NASDAQ	Z	Fri, Sep 25, 2015	35.25	35.36	34.71	34.99
5728	NASDAQ	Z	Thu, Sep 24, 2015	34.45	35.41	33.93	34.86
5727	NASDAQ	Z	Wed, Sep 23, 2015	35.27	35.36	34.31	34.65
5726	NASDAQ	Z	Tue, Sep 22, 2015	35.31	36.22	34.98	35.09
5725	NASDAQ	Z	Mon, Sep 21, 2015	36.08	36.64	35.61	35.91
5724	NASDAQ	Z	Fri, Sep 18, 2015	38.10	38.21	35.80	36.05
5723	NASDAQ	Z	Thu, Sep 17, 2015	38.83	40.06	37.85	38.98
5722	NASDAQ	Z	Wed, Sep 16, 2015	36.88	38.93	36.62	38.87
5721	NASDAQ	Z	Tue, Sep 15, 2015	36.20	37.32	35.78	36.61
5720	NASDAQ	Z	Mon, Sep 14, 2015	36.22	36.52	35.78	36.05
5719	NASDAQ	Z	Fri, Sep 11, 2015	35.55	36.49	35.27	36.48
5718	NASDAQ	Z	Thu, Sep 10, 2015	36.05	36.43	35.54	36.05
5717	NASDAQ	Z	Wed, Sep 9, 2015	36.38	37.90	35.75	35.94
5716	NASDAQ	Z	Tue, Sep 8, 2015	37.09	37.43	36.02	36.16
5715	NASDAQ	Z	Fri, Sep 4, 2015	37.71	37.91	36.41	36.50
5714	NASDAQ	Z	Thu, Sep 3, 2015	38.18	39.51	37.47	38.37
5713	NASDAQ	Z	Wed, Sep 2, 2015	38.30	38.76	37.02	38.08
5712	NASDAQ	Z	Tue, Sep 1, 2015	37.24	39.18	37.24	37.96
5711	NASDAQ	Z	Mon, Aug 31, 2015	37.91	39.06	36.97	38.62
5710	NASDAQ	Z	Fri, Aug 28, 2015	37.79	39.48	37.42	38.33
5709	NASDAQ	Z	Thu, Aug 27, 2015	35.88	38.46	35.46	38.01
5708	NASDAQ	Z	Wed, Aug 26, 2015	34.85	34.95	33.96	34.81
5707	NASDAQ	Z	Tue, Aug 25, 2015	34.83	34.83	33.31	33.80
5706	NASDAQ	Z	Mon, Aug 24, 2015	33.15	34.90	32.82	33.20
5705	NASDAQ	Z	Fri, Aug 21, 2015	35.22	36.16	35.20	35.64
5704	NASDAQ	Z	Thu, Aug 20, 2015	35.98	36.44	35.48	35.48
5703	NASDAQ	Z	Wed, Aug 19, 2015	36.83	37.16	35.41	35.98
5702	NASDAQ	Z	Tue, Aug 18, 2015	36.39	37.11	36.17	37.02
5701	NASDAQ	Z	Mon, Aug 17, 2015	36.23	36.80	35.99	36.55
5700	NASDAQ	Z	Fri, Aug 14, 2015	36.94	37.45	36.02	36.50
5699	NASDAQ	Z	Thu, Aug 13, 2015	38.23	38.50	36.43	36.94
5698	NASDAQ	Z	Wed, Aug 12, 2015	38.58	39.91	38.20	38.66
5697	NASDAQ	Z	Tue, Aug 11, 2015	36.45	38.67	36.38	38.55
5696	NASDAQ	Z	Mon, Aug 10, 2015	35.90	37.68	35.53	37.60
5695	NASDAQ	Z	Fri, Aug 7, 2015	37.44	38.48	35.56	35.72
5694	NASDAQ	Z	Thu, Aug 6, 2015	36.31	38.11	35.81	37.95
5693	NASDAQ	Z	Wed, Aug 5, 2015	38.55	38.85	36.44	36.48
5692	NASDAQ	Z	Tue, Aug 4, 2015	38.80	38.80	37.70	37.89
5691	NASDAQ	Z	Mon, Aug 3, 2015	38.78	39.35	38.05	38.22
5690	NASDAQ	Z	Fri, Jul 31, 2015	39.44	40.20	39.11	39.34
5689	NASDAQ	Z	Thu, Jul 30, 2015	42.11	42.18	39.05	39.85
5688	NASDAQ	Z	Wed, Jul 29, 2015	43.02	43.74	40.65	42.64
5687	NASDAQ	Z	Tue, Jul 28, 2015	42.36	45.04	41.88	43.95
5686	NASDAQ	Z	Mon, Jul 27, 2015	42.18	43.17	41.52	42.24
5685	NASDAQ	Z	Fri, Jul 24, 2015	42.51	42.76	41.52	42.32
5684	NASDAQ	Z	Thu, Jul 23, 2015	41.41	43.33	41.17	42.95
5683	NASDAQ	Z	Wed, Jul 22, 2015	40.98	41.54	40.74	41.40
5682	NASDAQ	Z	Tue, Jul 21, 2015	41.14	41.83	40.83	41.19
5681	NASDAQ	Z	Mon, Jul 20, 2015	42.69	42.96	40.70	40.75
5680	NASDAQ	Z	Fri, Jul 17, 2015	46.01	46.16	43.01	43.12
5679	NASDAQ	Z	Thu, Jul 16, 2015	46.77	46.96	46.08	46.21
5678	NASDAQ	Z	Wed, Jul 15, 2015	47.71	47.95	46.25	46.37
5677	NASDAQ	Z	Tue, Jul 14, 2015	45.91	47.87	45.73	47.71
5676	NASDAQ	Z	Mon, Jul 13, 2015	45.43	46.22	44.80	46.11
5675	NASDAQ	Z	Fri, Jul 10, 2015	46.56	46.75	45.23	45.27
5674	NASDAQ	Z	Thu, Jul 9, 2015	46.10	46.91	46.03	46.29
5673	NASDAQ	Z	Wed, Jul 8, 2015	46.90	47.11	44.90	45.30
5672	NASDAQ	Z	Tue, Jul 7, 2015	46.85	47.08	44.85	46.84
5671	NASDAQ	Z	Mon, Jul 6, 2015	47.11	47.97	46.64	47.17
5670	NASDAQ	Z	Thu, Jul 2, 2015	48.22	48.88	47.75	47.97
5669	NASDAQ	Z	Wed, Jul 1, 2015	49.21	49.40	47.49	47.82
5668	NASDAQ	Z	Tue, Jun 30, 2015	49.10	49.60	48.82	49.38
5667	NASDAQ	Z	Mon, Jun 29, 2015	49.03	50.25	48.46	48.61
5666	NASDAQ	Z	Fri, Jun 26, 2015	50.88	51.45	49.58	49.62
5665	NASDAQ	Z	Thu, Jun 25, 2015	50.94	51.49	50.57	51.04
5664	NASDAQ	Z	Wed, Jun 24, 2015	50.30	50.97	50.11	50.89
5663	NASDAQ	Z	Tue, Jun 23, 2015	50.71	50.91	49.67	50.31
5662	NASDAQ	Z	Mon, Jun 22, 2015	50.40	51.11	49.60	50.59
5661	NASDAQ	Z	Fri, Jun 19, 2015	50.80	51.39	49.79	50.31
5660	NASDAQ	Z	Thu, Jun 18, 2015	53.11	53.32	51.18	51.20
5659	NASDAQ	Z	Wed, Jun 17, 2015	54.33	54.50	52.32	52.74
5658	NASDAQ	Z	Tue, Jun 16, 2015	52.86	53.95	52.33	53.90
5657	NASDAQ	Z	Mon, Jun 15, 2015	52.34	53.20	51.94	52.51
5656	NASDAQ	Z	Fri, Jun 12, 2015	52.42	53.56	52.11	52.84
5655	NASDAQ	Z	Thu, Jun 11, 2015	53.08	53.26	51.61	52.70
5654	NASDAQ	Z	Wed, Jun 10, 2015	55.07	55.17	52.47	52.93
5653	NASDAQ	Z	Tue, Jun 9, 2015	54.95	56.18	54.30	54.37
5652	NASDAQ	Z	Mon, Jun 8, 2015	54.72	55.63	53.14	54.15
5651	NASDAQ	Z	Fri, Jun 5, 2015	54.99	56.35	54.68	54.70
5650	NASDAQ	Z	Thu, Jun 4, 2015	54.79	55.80	54.52	55.51
5649	NASDAQ	Z	Wed, Jun 3, 2015	55.61	55.83	55.07	55.58
5648	NASDAQ	Z	Tue, Jun 2, 2015	55.25	56.36	54.50	55.58
5647	NASDAQ	Z	Mon, Jun 1, 2015	55.30	55.92	54.52	54.97
5646	NASDAQ	Z	Fri, May 29, 2015	55.52	56.02	55.01	55.41
5645	NASDAQ	Z	Thu, May 28, 2015	56.61	56.72	55.17	55.48
5644	NASDAQ	Z	Wed, May 27, 2015	56.82	57.98	56.53	57.28
5643	NASDAQ	Z	Tue, May 26, 2015	57.75	58.45	56.73	57.03
5642	NASDAQ	Z	Fri, May 22, 2015	58.23	59.47	58.00	58.64
5641	NASDAQ	Z	Thu, May 21, 2015	58.76	59.09	58.09	58.73
5640	NASDAQ	Z	Wed, May 20, 2015	58.54	58.59	56.91	58.26
5639	NASDAQ	Z	Tue, May 19, 2015	59.35	59.88	58.04	58.35
5638	NASDAQ	Z	Mon, May 18, 2015	60.70	61.16	58.90	59.78
5637	NASDAQ	Z	Fri, May 15, 2015	60.87	61.74	59.95	61.16
5636	NASDAQ	Z	Thu, May 14, 2015	62.93	63.20	60.92	61.04
5635	NASDAQ	Z	Wed, May 13, 2015	63.85	64.47	62.54	62.70
5634	NASDAQ	Z	Tue, May 12, 2015	63.08	64.98	63.03	63.81
5633	NASDAQ	Z	Mon, May 11, 2015	64.04	64.64	62.41	62.92
5632	NASDAQ	Z	Fri, May 8, 2015	61.53	64.70	60.37	64.29
5631	NASDAQ	Z	Thu, May 7, 2015	61.96	62.02	60.31	60.80
5630	NASDAQ	Z	Wed, May 6, 2015	63.60	63.95	61.75	62.06
5629	NASDAQ	Z	Tue, May 5, 2015	64.90	65.21	62.69	62.77
5628	NASDAQ	Z	Mon, May 4, 2015	64.88	65.53	63.75	64.10
5627	NASDAQ	Z	Fri, May 1, 2015	63.39	65.29	62.86	64.75
5626	NASDAQ	Z	Thu, Apr 30, 2015	62.26	64.62	60.29	63.56
5625	NASDAQ	Z	Wed, Apr 29, 2015	60.95	62.62	58.72	62.06
5624	NASDAQ	Z	Tue, Apr 28, 2015	61.45	62.66	61.35	62.30
5623	NASDAQ	Z	Mon, Apr 27, 2015	61.34	61.89	60.56	61.28
5622	NASDAQ	Z	Fri, Apr 24, 2015	61.86	62.28	60.77	61.36
5621	NASDAQ	Z	Thu, Apr 23, 2015	60.61	62.15	60.56	61.94
5620	NASDAQ	Z	Wed, Apr 22, 2015	60.05	61.67	59.83	60.72
5619	NASDAQ	Z	Tue, Apr 21, 2015	60.77	61.62	59.40	59.79
5618	NASDAQ	Z	Mon, Apr 20, 2015	60.62	61.96	60.25	60.41
5617	NASDAQ	Z	Fri, Apr 17, 2015	60.23	61.37	59.92	60.73
5616	NASDAQ	Z	Thu, Apr 16, 2015	61.00	62.52	59.75	60.96
5615	NASDAQ	Z	Wed, Apr 15, 2015	58.06	61.57	57.45	61.40
5614	NASDAQ	Z	Tue, Apr 14, 2015	55.63	58.06	55.32	57.73
5613	NASDAQ	Z	Mon, Apr 13, 2015	56.23	56.23	54.19	55.09
5612	NASDAQ	Z	Fri, Apr 10, 2015	56.07	56.39	54.52	55.25
5611	NASDAQ	Z	Thu, Apr 9, 2015	55.44	56.05	55.00	55.87
5610	NASDAQ	Z	Wed, Apr 8, 2015	56.36	56.85	55.16	55.24
5609	NASDAQ	Z	Tue, Apr 7, 2015	54.74	57.28	54.51	56.27
5608	NASDAQ	Z	Mon, Apr 6, 2015	53.97	54.91	53.40	54.67
5607	NASDAQ	Z	Thu, Apr 2, 2015	51.43	53.95	51.40	53.77
5606	NASDAQ	Z	Wed, Apr 1, 2015	52.05	52.73	51.32	51.63
5605	NASDAQ	Z	Tue, Mar 31, 2015	51.27	52.74	51.12	52.04
5604	NASDAQ	Z	Mon, Mar 30, 2015	51.79	52.46	51.01	51.71
5603	NASDAQ	Z	Fri, Mar 27, 2015	50.83	52.16	50.21	51.61
5602	NASDAQ	Z	Thu, Mar 26, 2015	51.97	52.45	50.76	51.12
5601	NASDAQ	Z	Wed, Mar 25, 2015	49.90	51.31	49.09	50.90
5600	NASDAQ	Z	Tue, Mar 24, 2015	48.38	49.89	48.16	49.63
5599	NASDAQ	Z	Mon, Mar 23, 2015	49.16	49.73	48.33	48.36
5598	NASDAQ	Z	Fri, Mar 20, 2015	48.19	49.52	48.03	49.35
5597	NASDAQ	Z	Thu, Mar 19, 2015	47.74	48.71	47.05	47.65
5596	NASDAQ	Z	Wed, Mar 18, 2015	46.23	49.53	45.71	49.02
5595	NASDAQ	Z	Tue, Mar 17, 2015	46.07	47.11	45.98	46.67
5594	NASDAQ	Z	Mon, Mar 16, 2015	44.93	46.20	44.10	46.07
5593	NASDAQ	Z	Fri, Mar 13, 2015	44.99	45.30	43.88	45.29
5592	NASDAQ	Z	Thu, Mar 12, 2015	48.09	48.15	45.33	45.40
5591	NASDAQ	Z	Wed, Mar 11, 2015	45.92	47.50	45.75	47.05
5590	NASDAQ	Z	Tue, Mar 10, 2015	46.33	46.76	45.70	45.98
5589	NASDAQ	Z	Mon, Mar 9, 2015	48.51	48.68	46.49	46.61
5588	NASDAQ	Z	Fri, Mar 6, 2015	49.10	49.75	48.43	48.75
5587	NASDAQ	Z	Thu, Mar 5, 2015	49.69	50.34	49.09	49.76
5586	NASDAQ	Z	Wed, Mar 4, 2015	50.54	50.54	49.23	50.11
5585	NASDAQ	Z	Tue, Mar 3, 2015	49.43	51.75	49.43	50.27
5584	NASDAQ	Z	Mon, Mar 2, 2015	49.54	49.60	48.02	49.43
5583	NASDAQ	Z	Fri, Feb 27, 2015	51.42	51.74	49.32	49.54
5582	NASDAQ	Z	Thu, Feb 26, 2015	53.23	53.59	50.48	50.82
5581	NASDAQ	Z	Wed, Feb 25, 2015	53.99	55.26	51.65	53.91
5580	NASDAQ	Z	Tue, Feb 24, 2015	51.37	51.75	50.60	51.24
5579	NASDAQ	Z	Mon, Feb 23, 2015	51.20	52.42	50.66	51.35
5578	NASDAQ	Z	Fri, Feb 20, 2015	52.08	52.66	51.20	51.84
5577	NASDAQ	Z	Thu, Feb 19, 2015	50.29	53.05	50.10	52.02
5576	NASDAQ	Z	Wed, Feb 18, 2015	51.57	53.32	51.53	51.89
5575	NASDAQ	Z	Tue, Feb 17, 2015	50.67	52.60	50.56	52.44
5574	NASDAQ	Z	Fri, Feb 13, 2015	51.50	51.61	50.26	50.84
5573	NASDAQ	Z	Thu, Feb 12, 2015	52.14	52.75	50.37	50.77
5572	NASDAQ	Z	Wed, Feb 11, 2015	52.00	52.73	51.03	51.29
5571	NASDAQ	Z	Tue, Feb 10, 2015	50.84	52.63	49.16	52.45
5570	NASDAQ	Z	Mon, Feb 9, 2015	51.96	52.77	50.57	50.84
5569	NASDAQ	Z	Fri, Feb 6, 2015	52.37	53.15	51.08	51.66
5568	NASDAQ	Z	Thu, Feb 5, 2015	50.79	52.44	50.42	51.71
5567	NASDAQ	Z	Wed, Feb 4, 2015	50.36	50.56	48.98	49.94
5566	NASDAQ	Z	Tue, Feb 3, 2015	48.59	51.72	48.11	51.39
5565	NASDAQ	Z	Mon, Feb 2, 2015	47.28	48.30	46.02	47.81
5564	NASDAQ	Z	Fri, Jan 30, 2015	44.99	46.93	44.17	46.27
5563	NASDAQ	Z	Thu, Jan 29, 2015	47.40	47.85	44.92	45.49
5562	NASDAQ	Z	Wed, Jan 28, 2015	48.86	48.89	46.75	46.98
5561	NASDAQ	Z	Tue, Jan 27, 2015	49.37	50.29	48.31	49.27
5560	NASDAQ	Z	Mon, Jan 26, 2015	48.90	49.67	48.31	49.52
5559	NASDAQ	Z	Fri, Jan 23, 2015	49.19	50.37	48.58	48.64
5558	NASDAQ	Z	Thu, Jan 22, 2015	49.82	50.18	48.02	49.03
5557	NASDAQ	Z	Wed, Jan 21, 2015	48.77	50.47	48.73	49.76
5556	NASDAQ	Z	Tue, Jan 20, 2015	48.28	48.51	46.81	48.33
5555	NASDAQ	Z	Fri, Jan 16, 2015	47.02	49.72	46.95	49.58
5554	NASDAQ	Z	Thu, Jan 15, 2015	48.93	49.08	46.87	46.95
5553	NASDAQ	Z	Wed, Jan 14, 2015	47.22	48.08	46.16	47.95
5552	NASDAQ	Z	Tue, Jan 13, 2015	47.83	48.25	46.40	47.02
5551	NASDAQ	Z	Mon, Jan 12, 2015	49.41	49.73	47.52	47.62
5550	NASDAQ	Z	Fri, Jan 9, 2015	49.92	51.04	49.22	50.29
5549	NASDAQ	Z	Thu, Jan 8, 2015	49.26	50.53	48.40	50.05
5548	NASDAQ	Z	Wed, Jan 7, 2015	51.18	51.29	48.62	49.12
5547	NASDAQ	Z	Tue, Jan 6, 2015	51.77	52.90	49.60	50.59
5546	NASDAQ	Z	Mon, Jan 5, 2015	54.58	54.92	51.95	51.96
5545	NASDAQ	Z	Fri, Jan 2, 2015	53.00	55.74	52.84	55.40
5544	NASDAQ	Z	Wed, Dec 31, 2014	53.15	54.55	53.11	53.45
5543	NASDAQ	Z	Tue, Dec 30, 2014	56.00	56.09	53.36	53.65
5542	NASDAQ	Z	Mon, Dec 29, 2014	55.32	56.15	54.80	56.00
5541	NASDAQ	Z	Fri, Dec 26, 2014	56.02	56.55	54.02	54.57
5540	NASDAQ	Z	Wed, Dec 24, 2014	56.62	57.48	55.59	55.73
5539	NASDAQ	Z	Tue, Dec 23, 2014	55.75	57.81	55.75	57.00
5538	NASDAQ	Z	Mon, Dec 22, 2014	58.14	58.75	55.51	57.07
5537	NASDAQ	Z	Fri, Dec 19, 2014	60.95	61.00	57.61	59.87
5536	NASDAQ	Z	Thu, Dec 18, 2014	63.81	64.28	57.94	60.09
5535	NASDAQ	Z	Wed, Dec 17, 2014	58.49	62.73	58.37	61.91
5534	NASDAQ	Z	Tue, Dec 16, 2014	55.40	61.25	55.18	58.22
5533	NASDAQ	Z	Mon, Dec 15, 2014	56.76	58.35	55.26	55.40
5532	NASDAQ	Z	Fri, Dec 12, 2014	52.39	54.96	51.99	54.18
5531	NASDAQ	Z	Thu, Dec 11, 2014	52.00	54.78	51.83	52.98
5530	NASDAQ	Z	Wed, Dec 10, 2014	54.54	55.07	52.21	52.28
5529	NASDAQ	Z	Tue, Dec 9, 2014	54.86	56.20	54.81	55.54
5528	NASDAQ	Z	Mon, Dec 8, 2014	57.96	58.43	55.30	55.30
5527	NASDAQ	Z	Fri, Dec 5, 2014	60.49	60.88	58.08	58.93
5526	NASDAQ	Z	Thu, Dec 4, 2014	63.58	64.06	60.12	60.55
5525	NASDAQ	Z	Wed, Dec 3, 2014	64.54	65.56	63.90	64.48
5524	NASDAQ	Z	Tue, Dec 2, 2014	64.60	66.08	63.96	64.08
5523	NASDAQ	Z	Mon, Dec 1, 2014	65.34	65.56	63.82	65.35
5522	NASDAQ	Z	Fri, Nov 28, 2014	66.54	68.61	65.50	65.65
5521	NASDAQ	Z	Wed, Nov 26, 2014	68.54	69.11	67.67	68.76
5520	NASDAQ	Z	Tue, Nov 25, 2014	70.56	71.00	68.35	68.91
5519	NASDAQ	Z	Mon, Nov 24, 2014	71.76	71.76	69.52	70.58
5518	NASDAQ	Z	Fri, Nov 21, 2014	74.09	74.46	71.69	72.20
5517	NASDAQ	Z	Thu, Nov 20, 2014	72.73	74.47	72.35	73.10
5516	NASDAQ	Z	Wed, Nov 19, 2014	71.98	74.20	71.35	73.00
5515	NASDAQ	Z	Tue, Nov 18, 2014	71.96	72.74	70.72	71.46
5514	NASDAQ	Z	Mon, Nov 17, 2014	71.62	73.13	71.06	72.38
5513	NASDAQ	Z	Fri, Nov 14, 2014	70.89	72.34	70.74	71.92
5512	NASDAQ	Z	Thu, Nov 13, 2014	71.51	71.92	70.26	70.39
5511	NASDAQ	Z	Wed, Nov 12, 2014	73.35	73.49	72.14	72.30
5510	NASDAQ	Z	Tue, Nov 11, 2014	71.92	74.28	71.15	73.99
5509	NASDAQ	Z	Mon, Nov 10, 2014	73.86	74.64	71.72	72.38
5508	NASDAQ	Z	Fri, Nov 7, 2014	72.59	74.38	72.29	73.09
5507	NASDAQ	Z	Thu, Nov 6, 2014	69.83	72.94	69.10	72.80
5506	NASDAQ	Z	Wed, Nov 5, 2014	67.70	70.44	67.14	70.08
5505	NASDAQ	Z	Tue, Nov 4, 2014	65.97	67.59	65.45	67.28
5504	NASDAQ	Z	Mon, Nov 3, 2014	69.19	69.99	66.23	66.77
5503	NASDAQ	Z	Fri, Oct 31, 2014	67.11	68.48	65.78	68.40
5502	NASDAQ	Z	Thu, Oct 30, 2014	67.81	68.82	65.65	66.06
5501	NASDAQ	Z	Wed, Oct 29, 2014	68.13	69.00	66.28	66.90
5500	NASDAQ	Z	Tue, Oct 28, 2014	65.56	67.45	64.65	67.39
5499	NASDAQ	Z	Mon, Oct 27, 2014	64.98	66.13	64.14	65.15
5498	NASDAQ	Z	Fri, Oct 24, 2014	68.02	68.32	66.33	66.62
5497	NASDAQ	Z	Thu, Oct 23, 2014	67.52	69.97	67.41	68.61
5496	NASDAQ	Z	Wed, Oct 22, 2014	68.62	69.34	66.66	66.69
5495	NASDAQ	Z	Tue, Oct 21, 2014	66.87	68.68	66.49	68.58
5494	NASDAQ	Z	Mon, Oct 20, 2014	66.98	68.04	65.56	66.29
5493	NASDAQ	Z	Fri, Oct 17, 2014	70.15	70.70	66.66	67.32
5492	NASDAQ	Z	Thu, Oct 16, 2014	64.10	70.15	64.10	69.14
5491	NASDAQ	Z	Wed, Oct 15, 2014	62.18	65.85	61.33	65.71
5490	NASDAQ	Z	Tue, Oct 14, 2014	63.00	64.43	62.03	62.96
5489	NASDAQ	Z	Mon, Oct 13, 2014	63.15	63.97	61.75	61.87
5488	NASDAQ	Z	Fri, Oct 10, 2014	63.26	65.20	62.60	63.41
5487	NASDAQ	Z	Thu, Oct 9, 2014	64.83	64.88	63.43	63.43
5486	NASDAQ	Z	Wed, Oct 8, 2014	64.08	65.73	63.67	65.57
5485	NASDAQ	Z	Tue, Oct 7, 2014	65.49	66.04	64.42	64.43
5484	NASDAQ	Z	Mon, Oct 6, 2014	66.52	66.80	65.07	65.88
5483	NASDAQ	Z	Fri, Oct 3, 2014	68.08	68.08	66.39	66.77
5482	NASDAQ	Z	Thu, Oct 2, 2014	66.97	68.39	65.89	67.96
5481	NASDAQ	Z	Wed, Oct 1, 2014	68.00	69.50	67.19	67.45
5480	NASDAQ	Z	Tue, Sep 30, 2014	68.61	68.91	66.98	67.81
5479	NASDAQ	Z	Mon, Sep 29, 2014	67.37	68.94	67.13	68.67
5478	NASDAQ	Z	Fri, Sep 26, 2014	67.55	68.37	67.00	67.70
5477	NASDAQ	Z	Thu, Sep 25, 2014	68.69	68.78	67.16	67.31
5476	NASDAQ	Z	Wed, Sep 24, 2014	69.78	69.78	67.51	68.94
5475	NASDAQ	Z	Tue, Sep 23, 2014	70.25	70.47	69.72	69.98
5474	NASDAQ	Z	Mon, Sep 22, 2014	71.47	71.75	69.85	70.25
5473	NASDAQ	Z	Fri, Sep 19, 2014	72.06	72.20	71.20	71.55
5472	NASDAQ	Z	Thu, Sep 18, 2014	73.31	73.32	71.64	71.87
5471	NASDAQ	Z	Wed, Sep 17, 2014	73.71	73.97	72.25	73.21
5470	NASDAQ	Z	Tue, Sep 16, 2014	72.61	73.72	72.20	73.33
5469	NASDAQ	Z	Mon, Sep 15, 2014	72.57	73.20	71.67	72.80
5468	NASDAQ	Z	Fri, Sep 12, 2014	73.40	73.75	72.21	72.48
5467	NASDAQ	Z	Thu, Sep 11, 2014	73.71	74.11	73.18	73.64
5466	NASDAQ	Z	Wed, Sep 10, 2014	74.74	75.11	73.77	74.65
5465	NASDAQ	Z	Tue, Sep 9, 2014	74.97	76.55	74.44	75.03
5464	NASDAQ	Z	Mon, Sep 8, 2014	74.73	74.78	74.00	74.61
5463	NASDAQ	Z	Fri, Sep 5, 2014	74.18	75.29	74.18	75.20
5462	NASDAQ	Z	Thu, Sep 4, 2014	76.20	76.47	73.75	74.20
5461	NASDAQ	Z	Wed, Sep 3, 2014	76.68	76.96	76.03	76.15
5460	NASDAQ	Z	Tue, Sep 2, 2014	78.41	78.72	76.00	76.27
5459	NASDAQ	Z	Fri, Aug 29, 2014	78.50	78.63	77.63	78.59
5458	NASDAQ	Z	Thu, Aug 28, 2014	78.00	78.54	77.71	78.25
5457	NASDAQ	Z	Wed, Aug 27, 2014	78.62	79.02	77.58	78.02
5456	NASDAQ	Z	Tue, Aug 26, 2014	78.91	79.38	78.51	78.77
5455	NASDAQ	Z	Mon, Aug 25, 2014	77.40	79.07	77.29	78.85
5454	NASDAQ	Z	Fri, Aug 22, 2014	76.92	77.15	76.30	76.76
5453	NASDAQ	Z	Thu, Aug 21, 2014	77.16	77.31	76.18	77.19
5452	NASDAQ	Z	Wed, Aug 20, 2014	76.67	77.24	76.20	76.95
5451	NASDAQ	Z	Tue, Aug 19, 2014	76.02	77.49	75.59	77.06
5450	NASDAQ	Z	Mon, Aug 18, 2014	75.87	76.46	74.89	75.23
5449	NASDAQ	Z	Fri, Aug 15, 2014	75.70	76.49	75.27	75.93
5448	NASDAQ	Z	Thu, Aug 14, 2014	75.06	75.88	74.38	75.69
5447	NASDAQ	Z	Wed, Aug 13, 2014	74.58	75.10	74.25	74.77
5446	NASDAQ	Z	Tue, Aug 12, 2014	75.20	75.36	74.44	74.58
5445	NASDAQ	Z	Mon, Aug 11, 2014	76.33	76.40	75.11	75.20
5444	NASDAQ	Z	Fri, Aug 8, 2014	74.68	75.98	73.83	75.83
5443	NASDAQ	Z	Thu, Aug 7, 2014	75.43	75.60	73.84	74.28
5442	NASDAQ	Z	Wed, Aug 6, 2014	75.47	76.29	74.83	75.07
5441	NASDAQ	Z	Tue, Aug 5, 2014	77.02	77.72	75.09	75.57
5440	NASDAQ	Z	Mon, Aug 4, 2014	75.44	77.24	75.03	76.73
5439	NASDAQ	Z	Fri, Aug 1, 2014	74.98	77.26	74.39	75.30
5438	NASDAQ	Z	Thu, Jul 31, 2014	75.65	76.53	74.96	75.59
5437	NASDAQ	Z	Wed, Jul 30, 2014	78.16	78.22	75.68	76.06
5436	NASDAQ	Z	Tue, Jul 29, 2014	77.71	79.19	76.93	78.15
5435	NASDAQ	Z	Mon, Jul 28, 2014	76.63	76.94	75.80	76.27
5434	NASDAQ	Z	Fri, Jul 25, 2014	76.92	77.16	76.35	76.71
5433	NASDAQ	Z	Thu, Jul 24, 2014	77.25	78.59	76.94	77.40
5432	NASDAQ	Z	Wed, Jul 23, 2014	77.00	77.37	76.18	77.28
5431	NASDAQ	Z	Tue, Jul 22, 2014	77.02	77.25	75.85	76.57
5430	NASDAQ	Z	Mon, Jul 21, 2014	77.65	78.20	76.66	76.70
5429	NASDAQ	Z	Fri, Jul 18, 2014	77.60	78.25	77.56	77.95
5428	NASDAQ	Z	Thu, Jul 17, 2014	80.97	81.19	77.36	77.39
5427	NASDAQ	Z	Wed, Jul 16, 2014	81.10	81.70	80.18	80.86
5426	NASDAQ	Z	Tue, Jul 15, 2014	81.81	82.20	80.36	80.53
5425	NASDAQ	Z	Mon, Jul 14, 2014	81.56	82.16	80.63	81.98
5424	NASDAQ	Z	Fri, Jul 11, 2014	81.78	82.28	80.55	81.25
5423	NASDAQ	Z	Thu, Jul 10, 2014	83.58	83.75	81.81	82.10
5422	NASDAQ	Z	Wed, Jul 9, 2014	83.99	84.96	83.58	84.67
5421	NASDAQ	Z	Tue, Jul 8, 2014	84.30	85.08	83.60	84.07
5420	NASDAQ	Z	Mon, Jul 7, 2014	85.20	85.56	83.86	84.03
5419	NASDAQ	Z	Thu, Jul 3, 2014	85.64	85.99	84.65	85.79
5418	NASDAQ	Z	Wed, Jul 2, 2014	85.11	86.31	84.67	85.62
5417	NASDAQ	Z	Tue, Jul 1, 2014	87.07	87.37	85.17	85.37
5416	NASDAQ	Z	Mon, Jun 30, 2014	86.06	86.98	85.34	86.95
5415	NASDAQ	Z	Fri, Jun 27, 2014	86.07	86.41	85.32	85.95
5414	NASDAQ	Z	Thu, Jun 26, 2014	87.54	87.54	85.76	86.63
5413	NASDAQ	Z	Wed, Jun 25, 2014	85.67	86.84	85.34	86.02
5412	NASDAQ	Z	Tue, Jun 24, 2014	88.03	88.03	85.41	85.67
5411	NASDAQ	Z	Mon, Jun 23, 2014	87.65	88.58	87.36	88.02
5410	NASDAQ	Z	Fri, Jun 20, 2014	88.45	88.83	87.36	87.96
5409	NASDAQ	Z	Thu, Jun 19, 2014	87.93	88.79	87.47	88.30
5408	NASDAQ	Z	Wed, Jun 18, 2014	87.80	88.25	87.14	87.85
5407	NASDAQ	Z	Tue, Jun 17, 2014	88.33	88.49	86.85	87.80
5406	NASDAQ	Z	Mon, Jun 16, 2014	88.40	89.03	87.81	88.32
5405	NASDAQ	Z	Fri, Jun 13, 2014	88.00	88.60	87.15	88.19
5404	NASDAQ	Z	Thu, Jun 12, 2014	86.54	87.86	86.30	87.73
5403	NASDAQ	Z	Wed, Jun 11, 2014	89.21	90.15	88.73	89.40
5402	NASDAQ	Z	Tue, Jun 10, 2014	92.10	92.10	89.08	89.50
5401	NASDAQ	Z	Mon, Jun 9, 2014	93.38	94.26	92.24	92.24
5400	NASDAQ	Z	Fri, Jun 6, 2014	94.00	94.00	92.55	93.36
5399	NASDAQ	Z	Thu, Jun 5, 2014	93.44	94.02	92.40	93.70
5398	NASDAQ	Z	Wed, Jun 4, 2014	93.19	93.54	92.44	93.03
5397	NASDAQ	Z	Tue, Jun 3, 2014	92.62	93.89	92.26	93.29
5396	NASDAQ	Z	Mon, Jun 2, 2014	92.95	93.35	92.15	92.70
5395	NASDAQ	Z	Fri, May 30, 2014	91.46	93.17	90.60	92.95
5394	NASDAQ	Z	Thu, May 29, 2014	90.55	92.14	89.13	91.93
5393	NASDAQ	Z	Wed, May 28, 2014	91.14	91.14	89.30	90.32
5392	NASDAQ	Z	Tue, May 27, 2014	88.95	91.07	88.25	90.92
5391	NASDAQ	Z	Fri, May 23, 2014	89.10	89.53	88.37	88.68
5390	NASDAQ	Z	Thu, May 22, 2014	91.03	91.04	88.85	88.91
5389	NASDAQ	Z	Wed, May 21, 2014	88.59	91.09	88.23	90.68
5388	NASDAQ	Z	Tue, May 20, 2014	88.98	89.25	88.36	88.58
5387	NASDAQ	Z	Mon, May 19, 2014	88.61	89.45	87.98	89.26
5386	NASDAQ	Z	Fri, May 16, 2014	89.38	89.38	87.87	88.50
5385	NASDAQ	Z	Thu, May 15, 2014	90.19	90.38	88.08	89.49
5384	NASDAQ	Z	Wed, May 14, 2014	89.11	89.52	88.67	89.08
5383	NASDAQ	Z	Tue, May 13, 2014	89.06	89.51	88.90	89.23
5382	NASDAQ	Z	Mon, May 12, 2014	88.62	89.30	88.22	88.91
5381	NASDAQ	Z	Fri, May 9, 2014	87.85	88.52	87.28	88.38
5380	NASDAQ	Z	Thu, May 8, 2014	89.81	90.64	87.97	88.05
5379	NASDAQ	Z	Wed, May 7, 2014	90.93	91.49	89.61	90.28
5378	NASDAQ	Z	Tue, May 6, 2014	90.92	91.97	90.08	90.30
5377	NASDAQ	Z	Mon, May 5, 2014	89.54	90.77	89.02	90.61
5376	NASDAQ	Z	Fri, May 2, 2014	89.39	90.93	88.74	89.97
5375	NASDAQ	Z	Thu, May 1, 2014	90.13	90.94	88.24	89.23
5374	NASDAQ	Z	Wed, Apr 30, 2014	90.24	91.49	88.62	90.45
5373	NASDAQ	Z	Tue, Apr 29, 2014	88.88	91.00	86.29	90.43
5372	NASDAQ	Z	Mon, Apr 28, 2014	93.13	94.05	90.37	91.48
5371	NASDAQ	Z	Fri, Apr 25, 2014	93.09	93.14	91.34	91.73
5370	NASDAQ	Z	Thu, Apr 24, 2014	93.83	95.41	93.36	93.56
5369	NASDAQ	Z	Wed, Apr 23, 2014	92.97	94.05	92.78	93.03
5368	NASDAQ	Z	Tue, Apr 22, 2014	92.55	93.46	92.15	92.66
5367	NASDAQ	Z	Mon, Apr 21, 2014	92.80	93.63	91.96	93.48
5366	NASDAQ	Z	Thu, Apr 17, 2014	90.55	92.98	89.71	92.91
5365	NASDAQ	Z	Wed, Apr 16, 2014	90.24	90.99	89.28	90.73
5364	NASDAQ	Z	Tue, Apr 15, 2014	88.00	89.56	87.24	89.34
5363	NASDAQ	Z	Mon, Apr 14, 2014	87.98	88.75	86.74	87.92
5362	NASDAQ	Z	Fri, Apr 11, 2014	87.88	89.07	87.51	87.92
5361	NASDAQ	Z	Thu, Apr 10, 2014	88.05	89.20	87.00	88.13
5360	NASDAQ	Z	Wed, Apr 9, 2014	88.50	88.90	87.10	88.31
5359	NASDAQ	Z	Tue, Apr 8, 2014	85.47	88.84	85.47	88.64
5358	NASDAQ	Z	Mon, Apr 7, 2014	86.65	87.73	85.15	85.42
5357	NASDAQ	Z	Fri, Apr 4, 2014	88.18	88.36	86.32	86.53
5356	NASDAQ	Z	Thu, Apr 3, 2014	86.42	88.41	86.31	87.82
5355	NASDAQ	Z	Wed, Apr 2, 2014	84.17	86.27	83.66	85.86
5354	NASDAQ	Z	Tue, Apr 1, 2014	83.21	84.42	82.63	84.04
5353	NASDAQ	Z	Mon, Mar 31, 2014	85.27	85.64	82.83	82.97
5352	NASDAQ	Z	Fri, Mar 28, 2014	86.04	86.26	84.96	85.23
5351	NASDAQ	Z	Thu, Mar 27, 2014	84.73	85.45	83.58	85.25
5350	NASDAQ	Z	Wed, Mar 26, 2014	86.46	86.81	84.52	84.63
5349	NASDAQ	Z	Tue, Mar 25, 2014	86.90	87.92	86.08	86.14
5348	NASDAQ	Z	Mon, Mar 24, 2014	87.59	87.84	86.15	86.33
5347	NASDAQ	Z	Fri, Mar 21, 2014	88.69	88.69	86.52	87.16
5346	NASDAQ	Z	Thu, Mar 20, 2014	86.77	87.92	86.00	87.55
5345	NASDAQ	Z	Wed, Mar 19, 2014	88.75	88.75	86.82	87.24
5344	NASDAQ	Z	Tue, Mar 18, 2014	88.35	89.68	88.01	88.66
5343	NASDAQ	Z	Mon, Mar 17, 2014	88.20	89.62	86.90	88.22
5342	NASDAQ	Z	Fri, Mar 14, 2014	86.40	87.97	86.17	87.72
5341	NASDAQ	Z	Thu, Mar 13, 2014	85.64	87.73	85.54	86.59
5340	NASDAQ	Z	Wed, Mar 12, 2014	85.98	87.20	85.68	86.13
5339	NASDAQ	Z	Tue, Mar 11, 2014	86.69	88.00	85.94	86.94
5338	NASDAQ	Z	Mon, Mar 10, 2014	87.88	87.88	84.36	86.76
5337	NASDAQ	Z	Fri, Mar 7, 2014	84.65	85.45	84.37	85.08
5336	NASDAQ	Z	Thu, Mar 6, 2014	83.42	84.57	82.39	84.23
5335	NASDAQ	Z	Wed, Mar 5, 2014	85.34	85.49	83.01	83.41
5334	NASDAQ	Z	Tue, Mar 4, 2014	85.56	86.06	84.41	85.46
5333	NASDAQ	Z	Mon, Mar 3, 2014	85.79	86.93	84.54	84.91
5332	NASDAQ	Z	Fri, Feb 28, 2014	86.83	87.74	85.39	86.05
5331	NASDAQ	Z	Thu, Feb 27, 2014	84.96	87.30	84.95	86.76
5330	NASDAQ	Z	Wed, Feb 26, 2014	87.61	90.76	82.69	84.94
5329	NASDAQ	Z	Tue, Feb 25, 2014	86.91	87.06	85.36	86.90
5328	NASDAQ	Z	Mon, Feb 24, 2014	86.19	89.19	85.88	87.53
5327	NASDAQ	Z	Fri, Feb 21, 2014	87.14	87.51	85.48	85.67
5326	NASDAQ	Z	Thu, Feb 20, 2014	86.72	87.75	85.54	87.52
5325	NASDAQ	Z	Wed, Feb 19, 2014	86.81	88.49	86.49	87.58
5324	NASDAQ	Z	Tue, Feb 18, 2014	85.42	87.08	85.31	86.80
5323	NASDAQ	Z	Fri, Feb 14, 2014	84.55	85.88	83.93	85.49
5322	NASDAQ	Z	Thu, Feb 13, 2014	83.73	85.05	82.97	84.21
5321	NASDAQ	Z	Wed, Feb 12, 2014	85.31	85.77	83.92	84.53
5320	NASDAQ	Z	Tue, Feb 11, 2014	84.37	85.14	83.96	84.89
5319	NASDAQ	Z	Mon, Feb 10, 2014	83.58	84.42	82.91	84.39
5318	NASDAQ	Z	Fri, Feb 7, 2014	84.05	84.80	82.37	84.03
5317	NASDAQ	Z	Thu, Feb 6, 2014	86.41	87.29	83.01	83.99
5316	NASDAQ	Z	Wed, Feb 5, 2014	88.13	88.88	85.77	86.13
5315	NASDAQ	Z	Tue, Feb 4, 2014	86.21	88.82	86.21	87.65
5314	NASDAQ	Z	Mon, Feb 3, 2014	86.50	87.29	84.83	84.99
5313	NASDAQ	Z	Fri, Jan 31, 2014	84.12	86.81	84.01	86.19
5312	NASDAQ	Z	Thu, Jan 30, 2014	84.63	86.50	84.62	85.46
5311	NASDAQ	Z	Wed, Jan 29, 2014	85.01	87.85	84.35	85.26
5310	NASDAQ	Z	Tue, Jan 28, 2014	84.73	86.59	84.43	86.52
5309	NASDAQ	Z	Mon, Jan 27, 2014	86.00	86.15	83.00	84.26
5308	NASDAQ	Z	Fri, Jan 24, 2014	86.12	87.10	85.01	86.15
5307	NASDAQ	Z	Thu, Jan 23, 2014	88.05	88.71	86.22	86.68
5306	NASDAQ	Z	Wed, Jan 22, 2014	87.19	88.24	86.26	87.42
5305	NASDAQ	Z	Tue, Jan 21, 2014	82.96	85.00	82.31	84.93
5304	NASDAQ	Z	Fri, Jan 17, 2014	84.43	84.43	82.61	82.64
5303	NASDAQ	Z	Thu, Jan 16, 2014	84.10	84.97	83.00	83.97
5302	NASDAQ	Z	Wed, Jan 15, 2014	82.51	83.80	81.73	83.72
5301	NASDAQ	Z	Tue, Jan 14, 2014	79.28	82.25	79.28	82.17
5300	NASDAQ	Z	Mon, Jan 13, 2014	81.75	82.29	79.56	79.67
5299	NASDAQ	Z	Fri, Jan 10, 2014	81.85	82.05	80.89	81.71
5298	NASDAQ	Z	Thu, Jan 9, 2014	82.56	83.05	80.46	81.23
5297	NASDAQ	Z	Wed, Jan 8, 2014	82.18	83.49	81.77	82.52
5296	NASDAQ	Z	Tue, Jan 7, 2014	81.63	83.10	81.63	82.43
5295	NASDAQ	Z	Mon, Jan 6, 2014	81.06	81.36	80.06	81.05
5294	NASDAQ	Z	Fri, Jan 3, 2014	82.00	82.50	80.40	80.53
5293	NASDAQ	Z	Thu, Jan 2, 2014	83.13	84.28	81.08	81.74
5292	NASDAQ	Z	Tue, Dec 31, 2013	84.06	85.49	83.81	84.31
5291	NASDAQ	Z	Mon, Dec 30, 2013	84.00	84.78	83.43	83.63
5290	NASDAQ	Z	Fri, Dec 27, 2013	83.32	83.89	82.76	83.56
5289	NASDAQ	Z	Thu, Dec 26, 2013	83.59	83.81	82.54	83.58
5288	NASDAQ	Z	Tue, Dec 24, 2013	82.88	83.78	82.48	83.43
5287	NASDAQ	Z	Mon, Dec 23, 2013	83.59	83.99	82.69	83.08
5286	NASDAQ	Z	Fri, Dec 20, 2013	82.11	83.38	81.57	82.45
5285	NASDAQ	Z	Thu, Dec 19, 2013	81.11	82.82	80.65	81.78
5284	NASDAQ	Z	Wed, Dec 18, 2013	80.33	81.67	79.17	81.12
5283	NASDAQ	Z	Tue, Dec 17, 2013	80.48	80.48	77.93	79.76
5282	NASDAQ	Z	Mon, Dec 16, 2013	79.29	80.60	78.95	80.17
5281	NASDAQ	Z	Fri, Dec 13, 2013	80.00	80.20	78.74	79.69
5280	NASDAQ	Z	Thu, Dec 12, 2013	80.40	81.50	79.40	80.28
5279	NASDAQ	Z	Wed, Dec 11, 2013	81.47	81.81	79.77	80.02
5278	NASDAQ	Z	Tue, Dec 10, 2013	81.83	83.12	80.47	81.48
5277	NASDAQ	Z	Mon, Dec 9, 2013	79.55	82.12	79.04	82.08
5276	NASDAQ	Z	Fri, Dec 6, 2013	80.37	80.85	78.68	79.06
5275	NASDAQ	Z	Thu, Dec 5, 2013	76.60	79.42	76.15	79.40
5274	NASDAQ	Z	Wed, Dec 4, 2013	76.05	76.83	75.21	76.60
5273	NASDAQ	Z	Tue, Dec 3, 2013	76.38	77.93	76.00	76.44
5272	NASDAQ	Z	Mon, Dec 2, 2013	77.73	78.47	76.66	76.79
5271	NASDAQ	Z	Fri, Nov 29, 2013	78.27	78.39	77.34	77.65
5270	NASDAQ	Z	Wed, Nov 27, 2013	78.14	78.40	77.24	78.20
5269	NASDAQ	Z	Tue, Nov 26, 2013	79.36	79.90	78.38	78.48
5268	NASDAQ	Z	Mon, Nov 25, 2013	78.99	79.79	77.51	79.45
5267	NASDAQ	Z	Fri, Nov 22, 2013	79.50	79.50	77.56	78.82
5266	NASDAQ	Z	Thu, Nov 21, 2013	77.75	79.45	77.40	79.10
5265	NASDAQ	Z	Wed, Nov 20, 2013	76.71	78.44	75.98	77.55
5264	NASDAQ	Z	Tue, Nov 19, 2013	73.76	75.85	73.24	75.55
5263	NASDAQ	Z	Mon, Nov 18, 2013	74.65	75.00	73.52	73.80
5262	NASDAQ	Z	Fri, Nov 15, 2013	74.31	74.68	73.92	74.65
5261	NASDAQ	Z	Thu, Nov 14, 2013	74.63	75.04	73.91	74.09
5260	NASDAQ	Z	Wed, Nov 13, 2013	74.00	75.49	74.00	74.82
5259	NASDAQ	Z	Tue, Nov 12, 2013	75.24	75.47	74.27	74.62
5258	NASDAQ	Z	Mon, Nov 11, 2013	74.00	75.82	74.00	74.85
5257	NASDAQ	Z	Fri, Nov 8, 2013	75.23	76.17	74.01	75.78
5256	NASDAQ	Z	Thu, Nov 7, 2013	74.78	74.99	73.04	73.93
5255	NASDAQ	Z	Wed, Nov 6, 2013	75.01	75.68	73.99	74.32
5254	NASDAQ	Z	Tue, Nov 5, 2013	76.12	76.36	74.82	74.93
5253	NASDAQ	Z	Mon, Nov 4, 2013	74.47	76.64	73.95	76.59
5252	NASDAQ	Z	Fri, Nov 1, 2013	75.68	76.00	73.50	75.38
5251	NASDAQ	Z	Thu, Oct 31, 2013	77.33	77.57	75.54	75.71
5250	NASDAQ	Z	Wed, Oct 30, 2013	75.75	79.45	75.72	77.40
5249	NASDAQ	Z	Tue, Oct 29, 2013	73.75	74.81	73.65	74.64
5248	NASDAQ	Z	Mon, Oct 28, 2013	74.11	74.44	73.30	73.61
5247	NASDAQ	Z	Fri, Oct 25, 2013	75.29	75.29	72.54	74.73
5246	NASDAQ	Z	Thu, Oct 24, 2013	74.05	74.96	72.68	73.20
5245	NASDAQ	Z	Wed, Oct 23, 2013	75.05	75.09	73.00	74.16
5244	NASDAQ	Z	Tue, Oct 22, 2013	76.86	77.34	74.23	75.10
5243	NASDAQ	Z	Mon, Oct 21, 2013	77.72	78.36	76.69	76.87
5242	NASDAQ	Z	Fri, Oct 18, 2013	79.15	79.46	76.96	77.84
5241	NASDAQ	Z	Thu, Oct 17, 2013	80.90	80.95	77.61	78.54
5240	NASDAQ	Z	Wed, Oct 16, 2013	79.66	81.42	79.51	81.11
5239	NASDAQ	Z	Tue, Oct 15, 2013	79.03	79.78	78.32	78.92
5238	NASDAQ	Z	Mon, Oct 14, 2013	78.57	79.63	77.97	79.33
5237	NASDAQ	Z	Fri, Oct 11, 2013	77.75	79.69	77.59	78.90
5236	NASDAQ	Z	Thu, Oct 10, 2013	76.11	78.46	75.49	77.98
5235	NASDAQ	Z	Wed, Oct 9, 2013	73.89	75.63	73.55	75.00
5234	NASDAQ	Z	Tue, Oct 8, 2013	75.67	76.18	73.79	73.83
5233	NASDAQ	Z	Mon, Oct 7, 2013	75.67	77.13	75.29	75.56
5232	NASDAQ	Z	Fri, Oct 4, 2013	75.44	76.86	75.10	76.56
5231	NASDAQ	Z	Thu, Oct 3, 2013	75.41	75.93	74.94	75.22
5230	NASDAQ	Z	Wed, Oct 2, 2013	75.55	75.98	74.63	75.71
5229	NASDAQ	Z	Tue, Oct 1, 2013	75.83	76.40	75.59	75.95
5228	NASDAQ	Z	Mon, Sep 30, 2013	76.44	76.80	75.63	75.89
5227	NASDAQ	Z	Fri, Sep 27, 2013	77.70	78.07	77.08	77.31
5226	NASDAQ	Z	Thu, Sep 26, 2013	76.03	78.14	75.88	78.09
5225	NASDAQ	Z	Wed, Sep 25, 2013	77.30	77.96	75.68	75.76
5224	NASDAQ	Z	Tue, Sep 24, 2013	78.06	78.29	77.25	77.48
5223	NASDAQ	Z	Mon, Sep 23, 2013	78.18	78.45	77.28	78.19
5222	NASDAQ	Z	Fri, Sep 20, 2013	78.79	79.58	78.34	78.68
5221	NASDAQ	Z	Thu, Sep 19, 2013	79.95	80.37	78.46	78.83
5220	NASDAQ	Z	Wed, Sep 18, 2013	78.97	81.00	78.81	79.69
5219	NASDAQ	Z	Tue, Sep 17, 2013	78.57	79.69	78.23	79.13
5218	NASDAQ	Z	Mon, Sep 16, 2013	79.39	79.87	78.34	78.62
5217	NASDAQ	Z	Fri, Sep 13, 2013	78.88	78.97	78.01	78.64
5216	NASDAQ	Z	Thu, Sep 12, 2013	79.63	79.85	78.69	78.99
5215	NASDAQ	Z	Wed, Sep 11, 2013	78.46	79.72	78.06	79.69
5214	NASDAQ	Z	Tue, Sep 10, 2013	78.43	78.83	77.21	78.38
5213	NASDAQ	Z	Mon, Sep 9, 2013	77.19	78.44	77.09	78.39
5212	NASDAQ	Z	Fri, Sep 6, 2013	76.41	77.90	75.87	76.50
5211	NASDAQ	Z	Thu, Sep 5, 2013	76.60	77.22	76.16	76.46
5210	NASDAQ	Z	Wed, Sep 4, 2013	76.43	77.08	75.33	76.35
5209	NASDAQ	Z	Tue, Sep 3, 2013	75.98	76.96	75.96	76.54
5208	NASDAQ	Z	Fri, Aug 30, 2013	75.63	75.83	74.69	74.98
5207	NASDAQ	Z	Thu, Aug 29, 2013	76.71	76.89	75.10	75.57
5206	NASDAQ	Z	Wed, Aug 28, 2013	76.15	77.39	76.15	76.72
5205	NASDAQ	Z	Tue, Aug 27, 2013	75.89	76.96	75.89	76.15
5204	NASDAQ	Z	Mon, Aug 26, 2013	77.32	77.87	77.10	77.24
5203	NASDAQ	Z	Fri, Aug 23, 2013	77.39	77.39	76.33	77.06
5202	NASDAQ	Z	Thu, Aug 22, 2013	76.07	77.46	76.05	77.28
5201	NASDAQ	Z	Wed, Aug 21, 2013	76.70	77.22	75.89	75.95
5200	NASDAQ	Z	Tue, Aug 20, 2013	76.39	77.36	75.70	76.62
5199	NASDAQ	Z	Mon, Aug 19, 2013	77.78	78.01	75.53	75.67
5198	NASDAQ	Z	Fri, Aug 16, 2013	77.15	78.34	77.15	77.66
5197	NASDAQ	Z	Thu, Aug 15, 2013	77.15	78.19	76.40	78.08
5196	NASDAQ	Z	Wed, Aug 14, 2013	79.10	79.36	78.00	78.32
5195	NASDAQ	Z	Tue, Aug 13, 2013	79.19	79.31	77.93	79.03
5194	NASDAQ	Z	Mon, Aug 12, 2013	79.18	79.82	78.40	78.80
5193	NASDAQ	Z	Fri, Aug 9, 2013	80.21	80.25	78.73	79.50
5192	NASDAQ	Z	Thu, Aug 8, 2013	79.32	80.02	77.89	79.93
5191	NASDAQ	Z	Wed, Aug 7, 2013	81.06	82.40	78.62	79.23
5190	NASDAQ	Z	Tue, Aug 6, 2013	81.30	81.99	80.23	81.52
5189	NASDAQ	Z	Mon, Aug 5, 2013	81.25	81.95	80.85	81.78
5188	NASDAQ	Z	Fri, Aug 2, 2013	79.93	81.45	79.73	81.36
5187	NASDAQ	Z	Thu, Aug 1, 2013	79.48	80.57	78.76	80.51
5186	NASDAQ	Z	Wed, Jul 31, 2013	80.12	81.86	78.98	79.10
5185	NASDAQ	Z	Tue, Jul 30, 2013	79.45	80.48	78.65	79.86
5184	NASDAQ	Z	Mon, Jul 29, 2013	80.80	80.95	78.63	79.39
5183	NASDAQ	Z	Fri, Jul 26, 2013	80.75	82.35	79.74	80.46
5182	NASDAQ	Z	Thu, Jul 25, 2013	79.33	85.23	78.10	81.39
5181	NASDAQ	Z	Wed, Jul 24, 2013	76.81	76.86	75.33	76.05
5180	NASDAQ	Z	Tue, Jul 23, 2013	78.31	78.63	76.44	76.69
5179	NASDAQ	Z	Mon, Jul 22, 2013	78.32	78.70	77.53	77.98
5178	NASDAQ	Z	Fri, Jul 19, 2013	77.71	78.63	76.75	78.55
5177	NASDAQ	Z	Thu, Jul 18, 2013	74.66	77.99	74.66	77.50
5176	NASDAQ	Z	Wed, Jul 17, 2013	77.13	77.25	75.00	75.70
5175	NASDAQ	Z	Tue, Jul 16, 2013	77.32	77.79	75.76	77.02
5174	NASDAQ	Z	Mon, Jul 15, 2013	77.45	78.13	77.00	77.63
5173	NASDAQ	Z	Fri, Jul 12, 2013	77.74	77.89	76.69	77.30
5172	NASDAQ	Z	Thu, Jul 11, 2013	80.10	80.31	77.49	77.73
5171	NASDAQ	Z	Wed, Jul 10, 2013	80.07	80.26	78.78	79.09
5170	NASDAQ	Z	Tue, Jul 9, 2013	79.38	80.36	79.09	79.98
5169	NASDAQ	Z	Mon, Jul 8, 2013	78.40	80.00	78.25	78.92
5168	NASDAQ	Z	Fri, Jul 5, 2013	77.93	78.02	76.71	77.62
5167	NASDAQ	Z	Wed, Jul 3, 2013	77.84	78.42	76.64	77.47
5166	NASDAQ	Z	Tue, Jul 2, 2013	77.13	79.16	77.02	78.26
5165	NASDAQ	Z	Mon, Jul 1, 2013	77.62	78.15	76.49	77.09
5164	NASDAQ	Z	Fri, Jun 28, 2013	78.70	78.76	77.09	77.32
5163	NASDAQ	Z	Thu, Jun 27, 2013	79.70	81.13	78.72	78.94
5162	NASDAQ	Z	Wed, Jun 26, 2013	80.29	80.47	78.80	79.33
5161	NASDAQ	Z	Tue, Jun 25, 2013	79.62	80.07	78.96	79.68
5160	NASDAQ	Z	Mon, Jun 24, 2013	75.74	79.14	74.53	78.67
5159	NASDAQ	Z	Fri, Jun 21, 2013	77.89	78.10	76.48	77.30
5158	NASDAQ	Z	Thu, Jun 20, 2013	77.96	78.45	75.99	77.52
5157	NASDAQ	Z	Wed, Jun 19, 2013	79.17	80.24	78.89	79.24
5156	NASDAQ	Z	Tue, Jun 18, 2013	77.46	80.05	77.22	79.46
5155	NASDAQ	Z	Mon, Jun 17, 2013	74.17	77.62	74.17	77.37
5154	NASDAQ	Z	Fri, Jun 14, 2013	74.82	75.39	73.08	73.37
5153	NASDAQ	Z	Thu, Jun 13, 2013	73.24	74.85	72.79	74.79
5152	NASDAQ	Z	Wed, Jun 12, 2013	75.11	75.34	73.21	73.49
5151	NASDAQ	Z	Tue, Jun 11, 2013	75.54	75.68	74.00	74.71
5150	NASDAQ	Z	Mon, Jun 10, 2013	76.27	76.95	75.89	76.29
5149	NASDAQ	Z	Fri, Jun 7, 2013	74.66	76.37	74.48	76.16
5148	NASDAQ	Z	Thu, Jun 6, 2013	73.25	74.24	72.77	74.22
5147	NASDAQ	Z	Wed, Jun 5, 2013	74.30	74.43	73.13	73.16
5146	NASDAQ	Z	Tue, Jun 4, 2013	74.93	75.72	73.55	74.39
5145	NASDAQ	Z	Mon, Jun 3, 2013	75.29	75.93	73.99	74.62
5144	NASDAQ	Z	Fri, May 31, 2013	76.16	76.77	75.17	75.18
5143	NASDAQ	Z	Thu, May 30, 2013	76.75	77.19	76.03	76.22
5142	NASDAQ	Z	Wed, May 29, 2013	77.12	78.01	76.64	76.80
5141	NASDAQ	Z	Tue, May 28, 2013	78.42	78.66	77.00	77.62
5140	NASDAQ	Z	Fri, May 24, 2013	77.53	77.87	76.68	77.07
5139	NASDAQ	Z	Thu, May 23, 2013	76.21	78.21	75.75	78.03
5138	NASDAQ	Z	Wed, May 22, 2013	78.49	79.50	76.70	77.26
5137	NASDAQ	Z	Tue, May 21, 2013	77.59	79.13	77.57	78.61
5136	NASDAQ	Z	Mon, May 20, 2013	76.10	77.64	75.28	77.38
5135	NASDAQ	Z	Fri, May 17, 2013	75.23	76.82	74.93	76.50
5134	NASDAQ	Z	Thu, May 16, 2013	75.46	76.05	74.71	74.86
5133	NASDAQ	Z	Wed, May 15, 2013	75.69	76.34	74.95	75.73
5132	NASDAQ	Z	Tue, May 14, 2013	75.42	76.41	75.04	75.96
5131	NASDAQ	Z	Mon, May 13, 2013	75.72	77.05	75.03	75.29
5130	NASDAQ	Z	Fri, May 10, 2013	75.76	76.34	74.86	76.18
5129	NASDAQ	Z	Thu, May 9, 2013	74.32	76.50	74.09	75.96
5128	NASDAQ	Z	Wed, May 8, 2013	75.57	75.57	73.33	74.32
5127	NASDAQ	Z	Tue, May 7, 2013	74.34	76.21	74.02	75.40
5126	NASDAQ	Z	Mon, May 6, 2013	74.00	74.89	73.87	74.16
5125	NASDAQ	Z	Fri, May 3, 2013	72.83	74.80	72.33	74.43
5124	NASDAQ	Z	Thu, May 2, 2013	72.05	73.10	71.44	72.49
5123	NASDAQ	Z	Wed, May 1, 2013	73.15	73.15	71.57	71.85
5122	NASDAQ	Z	Tue, Apr 30, 2013	74.13	74.13	72.67	73.52
5121	NASDAQ	Z	Mon, Apr 29, 2013	74.71	75.71	73.64	74.17
5120	NASDAQ	Z	Fri, Apr 26, 2013	76.58	76.72	73.07	74.00
5119	NASDAQ	Z	Thu, Apr 25, 2013	75.77	78.69	75.69	77.46
5118	NASDAQ	Z	Wed, Apr 24, 2013	75.72	76.54	74.54	75.19
5117	NASDAQ	Z	Tue, Apr 23, 2013	75.60	75.91	74.65	75.83
5116	NASDAQ	Z	Mon, Apr 22, 2013	75.30	75.65	74.07	75.32
5115	NASDAQ	Z	Fri, Apr 19, 2013	74.85	75.75	73.90	75.55
5114	NASDAQ	Z	Thu, Apr 18, 2013	72.06	75.09	71.14	74.55
5113	NASDAQ	Z	Wed, Apr 17, 2013	73.97	74.45	71.45	71.78
5112	NASDAQ	Z	Tue, Apr 16, 2013	75.50	75.73	73.28	74.92
5111	NASDAQ	Z	Mon, Apr 15, 2013	77.87	77.87	73.98	73.99
5110	NASDAQ	Z	Fri, Apr 12, 2013	80.05	80.25	78.47	78.91
5109	NASDAQ	Z	Thu, Apr 11, 2013	80.50	81.02	79.65	80.29
5108	NASDAQ	Z	Wed, Apr 10, 2013	80.26	80.60	79.60	79.86
5107	NASDAQ	Z	Tue, Apr 9, 2013	80.48	80.91	79.21	80.09
5106	NASDAQ	Z	Mon, Apr 8, 2013	79.25	80.64	79.15	80.64
5105	NASDAQ	Z	Fri, Apr 5, 2013	76.11	79.34	75.77	79.12
5104	NASDAQ	Z	Thu, Apr 4, 2013	76.52	76.90	75.66	76.51
5103	NASDAQ	Z	Wed, Apr 3, 2013	79.32	79.78	75.98	76.49
5102	NASDAQ	Z	Tue, Apr 2, 2013	80.46	80.58	78.80	79.10
5101	NASDAQ	Z	Mon, Apr 1, 2013	80.11	81.00	79.30	80.34
5100	NASDAQ	Z	Thu, Mar 28, 2013	82.00	82.19	80.54	81.04
5099	NASDAQ	Z	Wed, Mar 27, 2013	82.00	82.18	81.02	82.08
5098	NASDAQ	Z	Tue, Mar 26, 2013	81.40	82.76	81.08	82.46
5097	NASDAQ	Z	Mon, Mar 25, 2013	81.09	81.96	80.64	81.16
5096	NASDAQ	Z	Fri, Mar 22, 2013	82.04	82.45	80.25	80.76
5095	NASDAQ	Z	Thu, Mar 21, 2013	81.48	82.27	80.45	81.74
5094	NASDAQ	Z	Wed, Mar 20, 2013	81.07	81.33	79.85	80.86
5093	NASDAQ	Z	Tue, Mar 19, 2013	82.28	82.77	79.88	80.61
5092	NASDAQ	Z	Mon, Mar 18, 2013	81.14	82.78	81.14	82.20
5091	NASDAQ	Z	Fri, Mar 15, 2013	82.13	83.15	81.46	82.00
5090	NASDAQ	Z	Thu, Mar 14, 2013	79.91	82.16	79.64	82.07
5089	NASDAQ	Z	Wed, Mar 13, 2013	79.63	79.95	79.01	79.75
5088	NASDAQ	Z	Tue, Mar 12, 2013	79.22	79.52	78.46	79.30
5087	NASDAQ	Z	Mon, Mar 11, 2013	78.76	79.54	77.81	79.32
5086	NASDAQ	Z	Fri, Mar 8, 2013	79.70	79.75	78.45	78.84
5085	NASDAQ	Z	Thu, Mar 7, 2013	77.82	79.50	77.47	78.84
5084	NASDAQ	Z	Wed, Mar 6, 2013	78.61	79.08	77.50	77.63
5083	NASDAQ	Z	Tue, Mar 5, 2013	78.09	79.51	77.79	78.53
5082	NASDAQ	Z	Mon, Mar 4, 2013	77.32	78.25	76.71	77.25
5081	NASDAQ	Z	Fri, Mar 1, 2013	76.36	78.22	75.67	77.39
5080	NASDAQ	Z	Thu, Feb 28, 2013	74.21	77.18	73.92	76.80
5079	NASDAQ	Z	Wed, Feb 27, 2013	71.37	74.65	71.37	74.21
5078	NASDAQ	Z	Tue, Feb 26, 2013	70.96	71.89	70.30	71.36
5077	NASDAQ	Z	Mon, Feb 25, 2013	72.10	72.73	70.47	70.47
5076	NASDAQ	Z	Fri, Feb 22, 2013	70.48	71.97	70.45	71.71
5075	NASDAQ	Z	Thu, Feb 21, 2013	70.22	70.56	68.97	70.15
5074	NASDAQ	Z	Wed, Feb 20, 2013	72.24	72.39	70.19	70.25
5073	NASDAQ	Z	Tue, Feb 19, 2013	70.79	72.60	70.35	72.49
5072	NASDAQ	Z	Fri, Feb 15, 2013	71.49	71.56	69.94	70.36
5071	NASDAQ	Z	Thu, Feb 14, 2013	71.12	72.12	70.78	71.73
5070	NASDAQ	Z	Wed, Feb 13, 2013	71.03	71.43	70.84	71.31
5069	NASDAQ	Z	Tue, Feb 12, 2013	71.48	71.48	70.08	71.03
5068	NASDAQ	Z	Mon, Feb 11, 2013	72.14	72.15	70.49	70.68
5067	NASDAQ	Z	Fri, Feb 8, 2013	71.62	72.26	71.35	72.15
5066	NASDAQ	Z	Thu, Feb 7, 2013	70.80	71.32	70.19	71.00
5065	NASDAQ	Z	Wed, Feb 6, 2013	68.94	71.67	68.94	70.75
5064	NASDAQ	Z	Tue, Feb 5, 2013	67.62	69.55	67.40	69.51
5063	NASDAQ	Z	Mon, Feb 4, 2013	67.27	68.00	67.04	67.35
5062	NASDAQ	Z	Fri, Feb 1, 2013	67.71	67.98	67.03	67.77
5061	NASDAQ	Z	Thu, Jan 31, 2013	68.15	69.13	66.02	67.17
5060	NASDAQ	Z	Wed, Jan 30, 2013	68.36	69.10	67.73	68.49
5059	NASDAQ	Z	Tue, Jan 29, 2013	67.47	68.34	67.05	68.03
5058	NASDAQ	Z	Mon, Jan 28, 2013	68.42	68.43	67.00	67.35
5057	NASDAQ	Z	Fri, Jan 25, 2013	68.54	69.19	68.34	68.70
5056	NASDAQ	Z	Thu, Jan 24, 2013	68.14	69.40	68.14	68.51
5055	NASDAQ	Z	Wed, Jan 23, 2013	68.40	68.77	67.40	67.99
5054	NASDAQ	Z	Tue, Jan 22, 2013	68.25	68.80	67.07	68.56
5053	NASDAQ	Z	Fri, Jan 18, 2013	67.71	68.27	67.04	68.27
5052	NASDAQ	Z	Thu, Jan 17, 2013	67.02	68.05	66.84	67.46
5051	NASDAQ	Z	Wed, Jan 16, 2013	66.70	67.58	65.55	66.89
5050	NASDAQ	Z	Tue, Jan 15, 2013	64.62	65.97	64.42	65.93
5049	NASDAQ	Z	Mon, Jan 14, 2013	64.41	65.36	64.20	64.76
5048	NASDAQ	Z	Fri, Jan 11, 2013	63.38	64.40	63.19	64.39
5047	NASDAQ	Z	Thu, Jan 10, 2013	63.72	64.60	63.23	63.83
5046	NASDAQ	Z	Wed, Jan 9, 2013	64.28	65.08	63.04	63.56
5045	NASDAQ	Z	Tue, Jan 8, 2013	65.02	65.10	63.39	64.17
5044	NASDAQ	Z	Mon, Jan 7, 2013	65.11	65.61	64.43	65.21
5043	NASDAQ	Z	Fri, Jan 4, 2013	63.63	65.19	63.44	65.14
5042	NASDAQ	Z	Thu, Jan 3, 2013	61.97	63.92	61.63	63.40
5041	NASDAQ	Z	Wed, Jan 2, 2013	63.65	63.65	61.25	62.05
5040	NASDAQ	Z	Mon, Dec 31, 2012	61.84	62.93	61.03	62.83
5039	NASDAQ	Z	Fri, Dec 28, 2012	62.51	62.69	61.95	62.02
5038	NASDAQ	Z	Thu, Dec 27, 2012	62.98	63.13	62.11	62.97
5037	NASDAQ	Z	Wed, Dec 26, 2012	63.65	64.23	62.67	62.85
5036	NASDAQ	Z	Mon, Dec 24, 2012	63.17	63.54	62.67	63.34
5035	NASDAQ	Z	Fri, Dec 21, 2012	62.83	63.76	62.71	63.72
5034	NASDAQ	Z	Thu, Dec 20, 2012	63.47	64.14	62.99	63.38
5033	NASDAQ	Z	Wed, Dec 19, 2012	64.30	64.35	63.22	63.32
5032	NASDAQ	Z	Tue, Dec 18, 2012	63.57	64.85	63.42	64.47
5031	NASDAQ	Z	Mon, Dec 17, 2012	62.50	63.71	62.27	63.52
5030	NASDAQ	Z	Fri, Dec 14, 2012	63.13	63.56	61.73	62.12
5029	NASDAQ	Z	Thu, Dec 13, 2012	65.58	65.85	63.47	63.56
5028	NASDAQ	Z	Wed, Dec 12, 2012	64.84	66.24	64.58	65.84
5027	NASDAQ	Z	Tue, Dec 11, 2012	64.02	64.88	63.55	64.71
5026	NASDAQ	Z	Mon, Dec 10, 2012	64.64	65.00	63.54	63.74
5025	NASDAQ	Z	Fri, Dec 7, 2012	64.85	65.11	64.39	64.68
5024	NASDAQ	Z	Thu, Dec 6, 2012	64.60	65.00	63.95	64.58
5023	NASDAQ	Z	Wed, Dec 5, 2012	63.72	65.18	63.61	64.61
5022	NASDAQ	Z	Tue, Dec 4, 2012	63.95	64.28	62.64	63.21
5021	NASDAQ	Z	Mon, Dec 3, 2012	64.74	64.78	63.38	64.03
5020	NASDAQ	Z	Fri, Nov 30, 2012	65.79	65.83	63.95	64.02
5019	NASDAQ	Z	Thu, Nov 29, 2012	67.75	68.84	65.58	65.67
5018	NASDAQ	Z	Wed, Nov 28, 2012	66.00	67.48	65.34	67.43
5017	NASDAQ	Z	Tue, Nov 27, 2012	67.50	67.70	66.73	66.82
5016	NASDAQ	Z	Mon, Nov 26, 2012	69.00	69.33	67.08	67.54
5015	NASDAQ	Z	Fri, Nov 23, 2012	68.94	69.74	68.67	69.73
5014	NASDAQ	Z	Wed, Nov 21, 2012	68.10	68.85	67.85	68.79
5013	NASDAQ	Z	Tue, Nov 20, 2012	67.57	68.15	67.11	68.15
5012	NASDAQ	Z	Mon, Nov 19, 2012	68.04	68.13	67.12	67.70
5011	NASDAQ	Z	Fri, Nov 16, 2012	67.46	67.49	65.70	67.09
5010	NASDAQ	Z	Thu, Nov 15, 2012	67.31	68.08	66.45	67.33
5009	NASDAQ	Z	Wed, Nov 14, 2012	67.97	68.36	66.87	67.61
5008	NASDAQ	Z	Tue, Nov 13, 2012	66.03	69.09	66.01	68.01
5007	NASDAQ	Z	Mon, Nov 12, 2012	66.30	66.74	65.91	66.61
5006	NASDAQ	Z	Fri, Nov 9, 2012	65.69	67.25	65.12	66.30
5005	NASDAQ	Z	Thu, Nov 8, 2012	66.22	67.41	65.73	65.75
5004	NASDAQ	Z	Wed, Nov 7, 2012	66.24	66.83	65.45	66.25
5003	NASDAQ	Z	Tue, Nov 6, 2012	66.78	68.00	66.54	67.07
5002	NASDAQ	Z	Mon, Nov 5, 2012	64.93	66.79	64.42	66.54
5001	NASDAQ	Z	Fri, Nov 2, 2012	65.52	66.37	64.70	65.10
5000	NASDAQ	Z	Thu, Nov 1, 2012	65.41	65.99	64.33	65.47
4999	NASDAQ	Z	Wed, Oct 31, 2012	66.35	66.35	64.90	65.36
4998	NASDAQ	Z	Fri, Oct 26, 2012	66.00	66.79	65.47	66.10
4997	NASDAQ	Z	Thu, Oct 25, 2012	66.97	67.39	64.14	66.45
4996	NASDAQ	Z	Wed, Oct 24, 2012	68.05	68.42	66.43	66.70
4995	NASDAQ	Z	Tue, Oct 23, 2012	67.95	68.23	66.74	67.80
4994	NASDAQ	Z	Mon, Oct 22, 2012	68.85	69.47	68.20	68.78
4993	NASDAQ	Z	Fri, Oct 19, 2012	70.38	70.56	68.25	68.83
4992	NASDAQ	Z	Thu, Oct 18, 2012	70.35	70.96	69.92	70.50
4991	NASDAQ	Z	Wed, Oct 17, 2012	71.52	71.76	70.20	70.57
4990	NASDAQ	Z	Tue, Oct 16, 2012	71.22	71.86	70.41	71.20
4989	NASDAQ	Z	Mon, Oct 15, 2012	71.01	72.16	69.50	70.68
4988	NASDAQ	Z	Fri, Oct 12, 2012	73.13	73.94	71.65	71.73
4987	NASDAQ	Z	Thu, Oct 11, 2012	71.11	73.41	70.68	73.28
4986	NASDAQ	Z	Wed, Oct 10, 2012	69.71	70.58	69.16	70.26
4985	NASDAQ	Z	Tue, Oct 9, 2012	70.29	70.59	69.59	69.85
4984	NASDAQ	Z	Mon, Oct 8, 2012	68.39	70.34	68.30	70.23
4983	NASDAQ	Z	Fri, Oct 5, 2012	70.79	70.80	68.53	69.03
4982	NASDAQ	Z	Thu, Oct 4, 2012	69.56	70.67	69.27	70.57
4981	NASDAQ	Z	Wed, Oct 3, 2012	69.68	69.68	68.39	68.97
4980	NASDAQ	Z	Tue, Oct 2, 2012	70.81	70.96	69.22	70.01
4979	NASDAQ	Z	Mon, Oct 1, 2012	70.71	71.29	70.13	70.40
4978	NASDAQ	Z	Fri, Sep 28, 2012	69.60	70.23	68.36	69.87
4977	NASDAQ	Z	Thu, Sep 27, 2012	68.54	70.76	68.50	70.08
4976	NASDAQ	Z	Wed, Sep 26, 2012	66.87	68.49	66.20	67.75
4975	NASDAQ	Z	Tue, Sep 25, 2012	68.54	68.54	67.02	67.08
4974	NASDAQ	Z	Mon, Sep 24, 2012	68.60	68.96	67.91	68.12
4973	NASDAQ	Z	Fri, Sep 21, 2012	69.82	70.30	69.21	69.56
4972	NASDAQ	Z	Thu, Sep 20, 2012	68.37	69.53	67.80	69.22
4971	NASDAQ	Z	Wed, Sep 19, 2012	69.04	69.66	68.24	68.97
4970	NASDAQ	Z	Tue, Sep 18, 2012	69.43	69.83	68.52	68.97
4969	NASDAQ	Z	Mon, Sep 17, 2012	69.92	70.64	69.01	69.44
4968	NASDAQ	Z	Fri, Sep 14, 2012	71.19	71.69	69.19	70.10
4967	NASDAQ	Z	Thu, Sep 13, 2012	70.59	71.63	69.41	70.70
4966	NASDAQ	Z	Wed, Sep 12, 2012	70.82	72.48	70.00	70.75
4965	NASDAQ	Z	Tue, Sep 11, 2012	68.42	71.47	68.42	70.57
4964	NASDAQ	Z	Mon, Sep 10, 2012	67.70	68.64	67.24	67.75
4963	NASDAQ	Z	Fri, Sep 7, 2012	66.17	67.48	65.84	67.41
4962	NASDAQ	Z	Thu, Sep 6, 2012	66.02	66.67	65.24	65.84
4961	NASDAQ	Z	Wed, Sep 5, 2012	65.44	65.58	64.88	65.28
4960	NASDAQ	Z	Tue, Sep 4, 2012	65.00	65.78	64.25	65.41
4959	NASDAQ	Z	Fri, Aug 31, 2012	65.11	65.60	64.20	65.19
4958	NASDAQ	Z	Thu, Aug 30, 2012	65.13	65.23	64.38	64.55
4957	NASDAQ	Z	Wed, Aug 29, 2012	66.05	66.05	65.25	65.42
4956	NASDAQ	Z	Tue, Aug 28, 2012	66.14	66.88	65.04	65.91
4955	NASDAQ	Z	Mon, Aug 27, 2012	66.38	67.39	65.70	66.27
4954	NASDAQ	Z	Fri, Aug 24, 2012	65.71	66.44	65.50	66.27
4953	NASDAQ	Z	Thu, Aug 23, 2012	66.92	66.97	65.59	65.66
4952	NASDAQ	Z	Wed, Aug 22, 2012	67.08	67.30	66.14	67.00
4951	NASDAQ	Z	Tue, Aug 21, 2012	68.58	69.21	66.80	67.13
4950	NASDAQ	Z	Mon, Aug 20, 2012	69.57	70.00	67.74	67.95
4949	NASDAQ	Z	Fri, Aug 17, 2012	68.99	69.80	68.64	69.66
4948	NASDAQ	Z	Thu, Aug 16, 2012	67.27	69.68	67.18	68.91
4947	NASDAQ	Z	Wed, Aug 15, 2012	66.37	67.00	65.74	66.63
4946	NASDAQ	Z	Tue, Aug 14, 2012	66.72	67.12	64.90	66.22
4945	NASDAQ	Z	Mon, Aug 13, 2012	65.80	67.84	65.58	66.60
4944	NASDAQ	Z	Fri, Aug 10, 2012	65.45	66.22	64.24	66.13
4943	NASDAQ	Z	Thu, Aug 9, 2012	64.60	67.35	64.41	66.14
4942	NASDAQ	Z	Wed, Aug 8, 2012	64.96	65.48	64.38	65.12
4941	NASDAQ	Z	Tue, Aug 7, 2012	63.64	66.37	63.26	65.21
4940	NASDAQ	Z	Mon, Aug 6, 2012	63.25	64.04	62.96	63.15
4939	NASDAQ	Z	Fri, Aug 3, 2012	62.51	63.75	61.74	63.18
4938	NASDAQ	Z	Thu, Aug 2, 2012	62.72	62.81	60.05	61.16
4937	NASDAQ	Z	Wed, Aug 1, 2012	62.80	63.69	61.75	63.56
4936	NASDAQ	Z	Tue, Jul 31, 2012	64.04	64.80	62.43	62.60
4935	NASDAQ	Z	Mon, Jul 30, 2012	62.83	65.68	62.63	64.29
4934	NASDAQ	Z	Fri, Jul 27, 2012	61.35	63.08	60.89	62.69
4933	NASDAQ	Z	Thu, Jul 26, 2012	62.02	62.46	58.76	61.17
4932	NASDAQ	Z	Wed, Jul 25, 2012	60.25	62.70	58.88	60.53
4931	NASDAQ	Z	Tue, Jul 24, 2012	61.44	61.87	59.98	60.63
4930	NASDAQ	Z	Mon, Jul 23, 2012	60.51	61.73	59.75	61.50
4929	NASDAQ	Z	Fri, Jul 20, 2012	61.23	62.02	60.89	61.96
4928	NASDAQ	Z	Thu, Jul 19, 2012	62.91	63.07	61.31	61.60
4927	NASDAQ	Z	Wed, Jul 18, 2012	62.50	63.19	61.91	62.79
4926	NASDAQ	Z	Tue, Jul 17, 2012	60.23	63.14	59.30	62.50
4925	NASDAQ	Z	Mon, Jul 16, 2012	58.59	60.41	58.45	60.06
4924	NASDAQ	Z	Fri, Jul 13, 2012	58.35	59.09	57.79	58.95
4923	NASDAQ	Z	Thu, Jul 12, 2012	57.78	57.92	56.50	57.50
4922	NASDAQ	Z	Wed, Jul 11, 2012	59.82	60.08	58.05	58.76
4921	NASDAQ	Z	Tue, Jul 10, 2012	62.06	62.38	59.44	59.75
4920	NASDAQ	Z	Mon, Jul 9, 2012	60.69	61.82	60.30	61.59
4919	NASDAQ	Z	Fri, Jul 6, 2012	60.62	62.04	60.21	60.80
4918	NASDAQ	Z	Thu, Jul 5, 2012	62.57	62.64	61.32	61.63
4917	NASDAQ	Z	Tue, Jul 3, 2012	61.55	62.74	61.42	62.69
4916	NASDAQ	Z	Mon, Jul 2, 2012	61.48	61.61	59.47	60.89
4915	NASDAQ	Z	Fri, Jun 29, 2012	62.80	63.19	59.30	61.87
4914	NASDAQ	Z	Thu, Jun 28, 2012	62.33	63.20	60.29	61.37
4913	NASDAQ	Z	Wed, Jun 27, 2012	60.72	63.14	60.40	62.63
4912	NASDAQ	Z	Tue, Jun 26, 2012	58.11	60.30	57.82	59.69
4911	NASDAQ	Z	Mon, Jun 25, 2012	58.85	59.20	57.49	58.09
4910	NASDAQ	Z	Fri, Jun 22, 2012	57.49	59.59	56.93	59.23
4909	NASDAQ	Z	Thu, Jun 21, 2012	59.52	59.53	56.81	56.92
4908	NASDAQ	Z	Wed, Jun 20, 2012	60.46	60.87	58.79	59.33
4907	NASDAQ	Z	Tue, Jun 19, 2012	59.55	61.04	58.64	60.25
4906	NASDAQ	Z	Mon, Jun 18, 2012	56.60	59.30	56.23	58.75
4905	NASDAQ	Z	Fri, Jun 15, 2012	57.26	57.76	56.80	57.01
4904	NASDAQ	Z	Thu, Jun 14, 2012	55.46	57.41	54.88	57.23
4903	NASDAQ	Z	Wed, Jun 13, 2012	55.81	56.81	54.92	55.25
4902	NASDAQ	Z	Tue, Jun 12, 2012	55.94	56.54	55.12	56.18
4901	NASDAQ	Z	Mon, Jun 11, 2012	57.33	57.43	55.35	55.42
4900	NASDAQ	Z	Fri, Jun 8, 2012	55.88	56.80	55.19	56.60
4899	NASDAQ	Z	Thu, Jun 7, 2012	59.20	59.74	56.45	56.65
4898	NASDAQ	Z	Wed, Jun 6, 2012	56.68	58.84	56.56	58.59
4897	NASDAQ	Z	Tue, Jun 5, 2012	53.91	56.15	53.55	55.74
4896	NASDAQ	Z	Mon, Jun 4, 2012	54.91	55.35	53.09	54.63
4895	NASDAQ	Z	Fri, Jun 1, 2012	55.93	56.31	54.37	54.57
4894	NASDAQ	Z	Thu, May 31, 2012	58.68	58.78	55.95	57.44
4893	NASDAQ	Z	Wed, May 30, 2012	60.22	60.22	57.95	58.68
4892	NASDAQ	Z	Tue, May 29, 2012	61.65	62.35	60.10	60.85
4891	NASDAQ	Z	Fri, May 25, 2012	62.12	62.70	60.57	61.01
4890	NASDAQ	Z	Thu, May 24, 2012	64.75	64.75	61.32	62.17
4889	NASDAQ	Z	Wed, May 23, 2012	63.36	64.48	62.11	64.35
4888	NASDAQ	Z	Tue, May 22, 2012	63.40	65.67	63.21	63.83
4887	NASDAQ	Z	Mon, May 21, 2012	61.46	63.64	61.24	63.12
4886	NASDAQ	Z	Fri, May 18, 2012	63.09	63.25	61.00	61.46
4885	NASDAQ	Z	Thu, May 17, 2012	64.29	64.98	62.47	62.56
4884	NASDAQ	Z	Wed, May 16, 2012	64.34	65.82	64.04	64.28
4883	NASDAQ	Z	Tue, May 15, 2012	66.13	66.68	63.67	64.12
4882	NASDAQ	Z	Mon, May 14, 2012	65.89	66.59	65.29	66.06
4881	NASDAQ	Z	Fri, May 11, 2012	66.38	68.45	66.27	67.04
4880	NASDAQ	Z	Thu, May 10, 2012	68.18	69.18	66.45	67.22
4879	NASDAQ	Z	Wed, May 9, 2012	63.76	68.24	63.60	67.83
4878	NASDAQ	Z	Tue, May 8, 2012	63.25	65.14	62.61	64.90
4877	NASDAQ	Z	Mon, May 7, 2012	63.53	64.23	63.02	63.56
4876	NASDAQ	Z	Fri, May 4, 2012	64.12	64.55	63.45	63.68
4875	NASDAQ	Z	Thu, May 3, 2012	65.30	65.97	64.21	64.67
4874	NASDAQ	Z	Wed, May 2, 2012	67.44	67.80	64.74	65.12
4873	NASDAQ	Z	Tue, May 1, 2012	66.94	68.87	66.15	68.34
4872	NASDAQ	Z	Mon, Apr 30, 2012	63.93	66.69	63.51	66.66
4871	NASDAQ	Z	Fri, Apr 27, 2012	62.82	64.20	61.35	63.91
4870	NASDAQ	Z	Thu, Apr 26, 2012	60.36	63.40	59.01	62.64
4869	NASDAQ	Z	Wed, Apr 25, 2012	59.04	60.36	58.81	60.16
4868	NASDAQ	Z	Tue, Apr 24, 2012	58.41	58.93	57.67	58.54
4867	NASDAQ	Z	Mon, Apr 23, 2012	56.76	59.20	56.50	58.07
4866	NASDAQ	Z	Fri, Apr 20, 2012	59.19	59.45	57.64	57.69
4865	NASDAQ	Z	Thu, Apr 19, 2012	56.42	59.34	56.23	58.58
4864	NASDAQ	Z	Wed, Apr 18, 2012	56.27	57.21	56.22	56.69
4863	NASDAQ	Z	Tue, Apr 17, 2012	55.63	56.86	55.48	56.58
4862	NASDAQ	Z	Mon, Apr 16, 2012	56.21	56.49	54.95	55.25
4861	NASDAQ	Z	Fri, Apr 13, 2012	56.91	57.22	55.59	55.86
4860	NASDAQ	Z	Thu, Apr 12, 2012	55.02	56.50	54.86	56.30
4859	NASDAQ	Z	Wed, Apr 11, 2012	57.42	57.43	55.00	55.02
4858	NASDAQ	Z	Tue, Apr 10, 2012	56.48	58.00	56.20	56.79
4857	NASDAQ	Z	Mon, Apr 9, 2012	56.59	57.17	55.96	56.49
4856	NASDAQ	Z	Thu, Apr 5, 2012	57.72	59.12	57.29	57.65
4855	NASDAQ	Z	Wed, Apr 4, 2012	57.48	58.10	57.12	57.61
4854	NASDAQ	Z	Tue, Apr 3, 2012	58.49	58.74	57.49	58.16
4853	NASDAQ	Z	Mon, Apr 2, 2012	57.78	59.37	57.52	58.73
4852	NASDAQ	Z	Fri, Mar 30, 2012	57.34	58.38	57.21	58.14
4851	NASDAQ	Z	Thu, Mar 29, 2012	56.99	57.47	56.11	56.96
4850	NASDAQ	Z	Wed, Mar 28, 2012	58.38	58.38	57.03	57.54
4849	NASDAQ	Z	Tue, Mar 27, 2012	59.15	59.42	58.45	58.57
4848	NASDAQ	Z	Mon, Mar 26, 2012	59.43	59.55	58.73	59.27
4847	NASDAQ	Z	Fri, Mar 23, 2012	58.91	59.29	58.20	59.03
4846	NASDAQ	Z	Thu, Mar 22, 2012	61.45	61.45	58.54	58.90
4845	NASDAQ	Z	Wed, Mar 21, 2012	62.48	62.71	61.82	62.45
4844	NASDAQ	Z	Tue, Mar 20, 2012	62.72	62.76	61.91	62.46
4843	NASDAQ	Z	Mon, Mar 19, 2012	62.39	64.00	62.03	63.46
4842	NASDAQ	Z	Fri, Mar 16, 2012	60.93	62.56	60.90	62.31
4841	NASDAQ	Z	Thu, Mar 15, 2012	60.90	62.33	60.09	60.59
4840	NASDAQ	Z	Wed, Mar 14, 2012	62.00	62.50	60.52	60.84
4839	NASDAQ	Z	Tue, Mar 13, 2012	62.44	62.70	61.08	62.02
4838	NASDAQ	Z	Mon, Mar 12, 2012	63.50	63.50	61.93	62.05
4837	NASDAQ	Z	Fri, Mar 9, 2012	64.30	64.96	63.02	63.51
4836	NASDAQ	Z	Thu, Mar 8, 2012	63.74	64.70	63.51	64.29
4835	NASDAQ	Z	Wed, Mar 7, 2012	62.55	63.46	61.51	63.35
4834	NASDAQ	Z	Tue, Mar 6, 2012	62.26	62.77	61.50	62.56
4833	NASDAQ	Z	Mon, Mar 5, 2012	62.68	63.70	62.30	63.48
4832	NASDAQ	Z	Fri, Mar 2, 2012	64.18	64.53	62.38	62.75
4831	NASDAQ	Z	Thu, Mar 1, 2012	63.70	64.94	62.71	64.60
4830	NASDAQ	Z	Wed, Feb 29, 2012	63.86	64.19	62.66	63.68
4829	NASDAQ	Z	Tue, Feb 28, 2012	64.08	64.29	63.00	63.72
4828	NASDAQ	Z	Mon, Feb 27, 2012	65.02	65.12	63.93	64.10
4827	NASDAQ	Z	Fri, Feb 24, 2012	66.11	66.95	65.74	65.94
4826	NASDAQ	Z	Thu, Feb 23, 2012	66.15	66.45	64.78	66.07
4825	NASDAQ	Z	Wed, Feb 22, 2012	66.09	68.50	65.33	66.10
4824	NASDAQ	Z	Tue, Feb 21, 2012	66.21	66.63	63.81	64.27
4823	NASDAQ	Z	Fri, Feb 17, 2012	64.42	65.92	64.21	65.72
4822	NASDAQ	Z	Thu, Feb 16, 2012	63.15	63.84	62.45	63.37
4821	NASDAQ	Z	Wed, Feb 15, 2012	63.69	64.25	62.64	63.11
4820	NASDAQ	Z	Tue, Feb 14, 2012	63.34	63.64	62.56	63.25
4819	NASDAQ	Z	Mon, Feb 13, 2012	63.51	63.66	62.33	63.29
4818	NASDAQ	Z	Fri, Feb 10, 2012	61.64	63.23	61.58	62.82
4817	NASDAQ	Z	Thu, Feb 9, 2012	62.06	63.93	61.96	63.35
4816	NASDAQ	Z	Wed, Feb 8, 2012	61.98	62.75	60.96	61.68
4815	NASDAQ	Z	Tue, Feb 7, 2012	60.76	62.49	59.73	62.23
4814	NASDAQ	Z	Mon, Feb 6, 2012	59.09	60.98	58.25	60.81
4813	NASDAQ	Z	Fri, Feb 3, 2012	59.09	59.39	58.32	59.20
4812	NASDAQ	Z	Thu, Feb 2, 2012	58.56	60.14	58.17	58.38
4811	NASDAQ	Z	Wed, Feb 1, 2012	57.84	59.06	56.81	58.53
4810	NASDAQ	Z	Tue, Jan 31, 2012	58.32	58.55	56.58	57.52
4809	NASDAQ	Z	Mon, Jan 30, 2012	56.72	58.06	56.34	57.76
4808	NASDAQ	Z	Fri, Jan 27, 2012	55.58	57.66	55.58	57.43
4807	NASDAQ	Z	Thu, Jan 26, 2012	59.89	60.05	55.58	55.92
4806	NASDAQ	Z	Wed, Jan 25, 2012	57.02	60.12	56.16	59.86
4805	NASDAQ	Z	Tue, Jan 24, 2012	58.25	58.49	56.73	57.20
4804	NASDAQ	Z	Mon, Jan 23, 2012	55.97	59.26	55.97	59.00
4803	NASDAQ	Z	Fri, Jan 20, 2012	54.66	54.85	53.29	54.02
4802	NASDAQ	Z	Thu, Jan 19, 2012	56.35	56.64	53.44	54.06
4801	NASDAQ	Z	Wed, Jan 18, 2012	54.47	56.52	54.13	56.37
4800	NASDAQ	Z	Tue, Jan 17, 2012	54.44	54.95	52.34	54.53
4799	NASDAQ	Z	Fri, Jan 13, 2012	53.35	54.83	53.29	54.16
4798	NASDAQ	Z	Thu, Jan 12, 2012	54.37	55.86	53.22	54.36
4797	NASDAQ	Z	Wed, Jan 11, 2012	57.33	57.33	53.61	54.36
4796	NASDAQ	Z	Tue, Jan 10, 2012	59.33	59.68	56.71	58.02
4795	NASDAQ	Z	Mon, Jan 9, 2012	60.60	60.86	58.41	58.65
4794	NASDAQ	Z	Fri, Jan 6, 2012	61.65	61.97	60.59	60.74
4793	NASDAQ	Z	Thu, Jan 5, 2012	60.94	62.01	60.15	61.39
4792	NASDAQ	Z	Wed, Jan 4, 2012	61.16	61.57	60.29	61.19
4791	NASDAQ	Z	Tue, Jan 3, 2012	63.73	63.97	61.08	61.18
4790	NASDAQ	Z	Fri, Dec 30, 2011	62.62	63.28	61.55	61.94
4789	NASDAQ	Z	Thu, Dec 29, 2011	62.13	62.85	61.79	62.49
4788	NASDAQ	Z	Wed, Dec 28, 2011	63.02	63.36	61.40	61.81
4787	NASDAQ	Z	Tue, Dec 27, 2011	62.43	63.72	62.43	63.11
4786	NASDAQ	Z	Fri, Dec 23, 2011	63.54	63.82	62.31	62.62
4785	NASDAQ	Z	Thu, Dec 22, 2011	62.92	63.95	62.12	63.49
4784	NASDAQ	Z	Wed, Dec 21, 2011	62.14	62.61	60.75	62.45
4783	NASDAQ	Z	Tue, Dec 20, 2011	60.70	62.76	60.68	62.51
4782	NASDAQ	Z	Mon, Dec 19, 2011	60.11	61.14	59.15	59.45
4781	NASDAQ	Z	Fri, Dec 16, 2011	60.28	61.45	59.41	60.20
4780	NASDAQ	Z	Thu, Dec 15, 2011	60.75	60.75	58.91	59.71
4779	NASDAQ	Z	Wed, Dec 14, 2011	60.82	61.03	58.92	59.76
4778	NASDAQ	Z	Tue, Dec 13, 2011	65.18	66.04	61.56	61.95
4777	NASDAQ	Z	Mon, Dec 12, 2011	67.42	67.42	64.17	64.92
4776	NASDAQ	Z	Fri, Dec 9, 2011	68.20	68.53	67.55	68.13
4775	NASDAQ	Z	Thu, Dec 8, 2011	67.74	69.39	67.38	67.95
4774	NASDAQ	Z	Wed, Dec 7, 2011	70.71	70.71	67.24	68.04
4773	NASDAQ	Z	Tue, Dec 6, 2011	70.54	71.28	69.53	70.74
4772	NASDAQ	Z	Mon, Dec 5, 2011	71.49	72.13	69.70	70.63
4771	NASDAQ	Z	Fri, Dec 2, 2011	72.17	72.35	70.26	70.53
4770	NASDAQ	Z	Thu, Dec 1, 2011	71.33	73.00	70.13	71.43
4769	NASDAQ	Z	Wed, Nov 30, 2011	71.41	73.74	71.35	71.71
4768	NASDAQ	Z	Tue, Nov 29, 2011	67.64	69.51	67.30	68.58
4767	NASDAQ	Z	Mon, Nov 28, 2011	66.25	67.41	66.22	66.88
4766	NASDAQ	Z	Fri, Nov 25, 2011	64.25	65.00	63.65	63.90
4765	NASDAQ	Z	Wed, Nov 23, 2011	65.86	66.72	64.51	64.55
4764	NASDAQ	Z	Tue, Nov 22, 2011	67.67	68.24	66.13	66.97
4763	NASDAQ	Z	Mon, Nov 21, 2011	68.48	68.60	65.72	67.67
4762	NASDAQ	Z	Fri, Nov 18, 2011	68.93	70.25	68.48	69.76
4761	NASDAQ	Z	Thu, Nov 17, 2011	69.87	72.72	67.88	68.50
4760	NASDAQ	Z	Wed, Nov 16, 2011	70.83	72.67	70.11	70.33
4759	NASDAQ	Z	Tue, Nov 15, 2011	70.52	71.71	69.89	71.25
4758	NASDAQ	Z	Mon, Nov 14, 2011	72.37	72.37	70.15	70.80
4757	NASDAQ	Z	Fri, Nov 11, 2011	72.04	73.00	71.43	72.92
4756	NASDAQ	Z	Thu, Nov 10, 2011	69.00	71.57	68.28	71.19
4755	NASDAQ	Z	Wed, Nov 9, 2011	69.00	69.46	67.42	67.67
4754	NASDAQ	Z	Tue, Nov 8, 2011	71.41	71.41	69.35	71.12
4753	NASDAQ	Z	Mon, Nov 7, 2011	71.42	72.86	69.61	70.96
4752	NASDAQ	Z	Fri, Nov 4, 2011	70.47	72.39	69.93	71.98
4751	NASDAQ	Z	Thu, Nov 3, 2011	71.00	72.22	69.76	71.25
4750	NASDAQ	Z	Wed, Nov 2, 2011	70.66	70.89	68.71	70.15
4749	NASDAQ	Z	Tue, Nov 1, 2011	66.46	69.62	66.46	68.72
4748	NASDAQ	Z	Mon, Oct 31, 2011	71.79	71.82	68.84	68.84
4747	NASDAQ	Z	Fri, Oct 28, 2011	70.13	73.50	70.13	73.25
4746	NASDAQ	Z	Thu, Oct 27, 2011	71.64	72.49	68.35	71.35
4745	NASDAQ	Z	Wed, Oct 26, 2011	73.46	73.46	66.61	70.02
4744	NASDAQ	Z	Tue, Oct 25, 2011	74.28	74.28	70.27	70.37
4743	NASDAQ	Z	Mon, Oct 24, 2011	74.74	74.74	73.00	74.00
4742	NASDAQ	Z	Fri, Oct 21, 2011	73.36	74.43	72.13	73.98
4741	NASDAQ	Z	Thu, Oct 20, 2011	71.21	73.00	70.40	72.63
4740	NASDAQ	Z	Wed, Oct 19, 2011	72.23	74.02	70.53	71.28
4739	NASDAQ	Z	Tue, Oct 18, 2011	73.41	74.93	71.37	74.40
4738	NASDAQ	Z	Mon, Oct 17, 2011	71.73	74.05	71.61	72.94
4737	NASDAQ	Z	Fri, Oct 14, 2011	69.01	72.49	67.40	72.46
4736	NASDAQ	Z	Thu, Oct 13, 2011	62.52	69.35	61.28	68.44
4735	NASDAQ	Z	Wed, Oct 12, 2011	63.33	64.88	62.82	62.92
4734	NASDAQ	Z	Tue, Oct 11, 2011	62.44	63.83	62.07	62.93
4733	NASDAQ	Z	Mon, Oct 10, 2011	61.13	63.87	61.04	63.30
4732	NASDAQ	Z	Fri, Oct 7, 2011	61.12	61.44	59.08	59.98
4731	NASDAQ	Z	Thu, Oct 6, 2011	59.68	61.97	58.80	60.71
4730	NASDAQ	Z	Wed, Oct 5, 2011	56.80	60.80	55.37	60.18
4729	NASDAQ	Z	Tue, Oct 4, 2011	55.02	57.10	52.21	56.72
4728	NASDAQ	Z	Mon, Oct 3, 2011	57.56	57.96	55.56	55.72
4727	NASDAQ	Z	Fri, Sep 30, 2011	58.47	60.41	57.56	58.46
4726	NASDAQ	Z	Thu, Sep 29, 2011	61.15	61.80	57.23	59.88
4725	NASDAQ	Z	Wed, Sep 28, 2011	63.97	64.79	59.05	59.31
4724	NASDAQ	Z	Tue, Sep 27, 2011	61.54	65.40	61.54	63.41
4723	NASDAQ	Z	Mon, Sep 26, 2011	58.97	60.53	56.92	60.00
4722	NASDAQ	Z	Fri, Sep 23, 2011	65.40	65.60	57.77	58.53
4721	NASDAQ	Z	Thu, Sep 22, 2011	65.21	73.09	64.51	66.10
4720	NASDAQ	Z	Wed, Sep 21, 2011	64.75	77.24	64.22	67.96
4719	NASDAQ	Z	Tue, Sep 20, 2011	65.52	67.10	64.11	64.89
4718	NASDAQ	Z	Mon, Sep 19, 2011	61.66	70.45	60.11	65.83
4717	NASDAQ	Z	Fri, Sep 16, 2011	63.23	63.74	62.38	63.44
4716	NASDAQ	Z	Thu, Sep 15, 2011	63.29	64.14	62.35	63.27
4715	NASDAQ	Z	Wed, Sep 14, 2011	63.37	63.60	61.35	62.25
4714	NASDAQ	Z	Tue, Sep 13, 2011	63.12	63.71	61.60	63.37
4713	NASDAQ	Z	Mon, Sep 12, 2011	61.38	63.15	60.75	62.80
4712	NASDAQ	Z	Fri, Sep 9, 2011	64.31	64.80	61.96	62.80
4711	NASDAQ	Z	Thu, Sep 8, 2011	65.63	66.92	64.84	65.39
4710	NASDAQ	Z	Wed, Sep 7, 2011	65.02	66.09	64.67	66.00
4709	NASDAQ	Z	Tue, Sep 6, 2011	62.20	64.08	60.66	63.89
4708	NASDAQ	Z	Fri, Sep 2, 2011	63.12	64.61	62.12	63.62
4707	NASDAQ	Z	Thu, Sep 1, 2011	65.24	66.61	65.00	65.16
4706	NASDAQ	Z	Wed, Aug 31, 2011	65.69	66.71	64.27	64.76
4705	NASDAQ	Z	Tue, Aug 30, 2011	62.35	65.82	62.02	65.30
4704	NASDAQ	Z	Mon, Aug 29, 2011	60.95	62.88	60.70	62.78
4703	NASDAQ	Z	Fri, Aug 26, 2011	57.76	59.89	56.99	59.76
4702	NASDAQ	Z	Thu, Aug 25, 2011	60.71	61.97	58.08	58.31
4701	NASDAQ	Z	Wed, Aug 24, 2011	58.90	60.51	58.14	60.38
4700	NASDAQ	Z	Tue, Aug 23, 2011	56.85	59.21	55.95	59.20
4699	NASDAQ	Z	Mon, Aug 22, 2011	59.08	59.47	55.87	56.50
4698	NASDAQ	Z	Fri, Aug 19, 2011	56.33	59.76	56.33	57.45
4697	NASDAQ	Z	Thu, Aug 18, 2011	60.40	60.46	57.34	58.05
4696	NASDAQ	Z	Wed, Aug 17, 2011	62.99	64.21	62.03	62.72
4695	NASDAQ	Z	Tue, Aug 16, 2011	61.48	64.82	61.20	62.38
4694	NASDAQ	Z	Mon, Aug 15, 2011	60.91	62.55	60.68	62.52
4693	NASDAQ	Z	Fri, Aug 12, 2011	60.84	61.92	59.30	60.04
4692	NASDAQ	Z	Thu, Aug 11, 2011	56.01	60.73	55.18	59.89
4691	NASDAQ	Z	Wed, Aug 10, 2011	55.48	57.98	54.79	55.28
4690	NASDAQ	Z	Tue, Aug 9, 2011	53.13	56.75	51.66	56.50
4689	NASDAQ	Z	Mon, Aug 8, 2011	55.17	55.36	51.56	51.90
4688	NASDAQ	Z	Fri, Aug 5, 2011	60.75	61.17	54.84	57.13
4687	NASDAQ	Z	Thu, Aug 4, 2011	62.90	62.98	59.22	59.48
4686	NASDAQ	Z	Wed, Aug 3, 2011	64.89	65.00	62.42	64.40
4685	NASDAQ	Z	Tue, Aug 2, 2011	65.82	67.33	64.51	64.58
4684	NASDAQ	Z	Mon, Aug 1, 2011	66.07	66.61	65.38	66.33
4683	NASDAQ	Z	Fri, Jul 29, 2011	64.45	66.18	64.00	65.16
4682	NASDAQ	Z	Thu, Jul 28, 2011	64.30	66.45	64.30	65.30
4681	NASDAQ	Z	Wed, Jul 27, 2011	63.65	65.30	63.65	64.30
4680	NASDAQ	Z	Tue, Jul 26, 2011	64.22	65.34	63.37	64.59
4679	NASDAQ	Z	Mon, Jul 25, 2011	63.55	64.42	63.12	63.79
4678	NASDAQ	Z	Fri, Jul 22, 2011	62.98	64.63	62.96	64.43
4677	NASDAQ	Z	Thu, Jul 21, 2011	63.48	64.33	62.76	63.05
4676	NASDAQ	Z	Wed, Jul 20, 2011	63.83	63.89	62.32	62.95
4675	NASDAQ	Z	Tue, Jul 19, 2011	61.98	63.96	61.98	63.52
4674	NASDAQ	Z	Mon, Jul 18, 2011	61.40	61.60	59.44	61.00
4673	NASDAQ	Z	Fri, Jul 15, 2011	57.90	61.99	57.64	61.78
4672	NASDAQ	Z	Thu, Jul 14, 2011	56.18	56.18	54.79	55.10
4671	NASDAQ	Z	Wed, Jul 13, 2011	54.86	56.78	54.86	56.00
4670	NASDAQ	Z	Tue, Jul 12, 2011	53.67	55.78	53.35	54.88
4669	NASDAQ	Z	Mon, Jul 11, 2011	55.37	55.37	53.55	53.88
4668	NASDAQ	Z	Fri, Jul 8, 2011	55.95	56.50	55.48	56.15
4667	NASDAQ	Z	Thu, Jul 7, 2011	57.44	58.30	56.37	57.08
4666	NASDAQ	Z	Wed, Jul 6, 2011	56.81	57.50	56.00	56.77
4665	NASDAQ	Z	Tue, Jul 5, 2011	56.45	57.10	56.02	56.55
4664	NASDAQ	Z	Fri, Jul 1, 2011	55.50	56.47	54.74	56.40
4663	NASDAQ	Z	Thu, Jun 30, 2011	55.22	56.00	55.13	55.50
4662	NASDAQ	Z	Wed, Jun 29, 2011	54.20	55.50	53.85	54.92
4661	NASDAQ	Z	Tue, Jun 28, 2011	52.57	53.85	52.38	53.82
4660	NASDAQ	Z	Mon, Jun 27, 2011	51.69	52.21	51.26	52.06
4659	NASDAQ	Z	Fri, Jun 24, 2011	52.72	52.75	51.91	52.28
4658	NASDAQ	Z	Thu, Jun 23, 2011	52.69	52.85	51.33	52.76
4657	NASDAQ	Z	Wed, Jun 22, 2011	53.26	54.67	53.05	53.62
4656	NASDAQ	Z	Tue, Jun 21, 2011	52.55	53.86	52.55	53.47
4655	NASDAQ	Z	Mon, Jun 20, 2011	51.71	52.55	51.52	52.18
4654	NASDAQ	Z	Fri, Jun 17, 2011	52.60	52.89	51.60	52.01
4653	NASDAQ	Z	Thu, Jun 16, 2011	51.60	52.72	51.33	52.12
4652	NASDAQ	Z	Wed, Jun 15, 2011	51.60	52.42	50.81	51.48
4651	NASDAQ	Z	Tue, Jun 14, 2011	51.87	52.57	51.60	52.15
4650	NASDAQ	Z	Mon, Jun 13, 2011	52.99	53.18	50.55	51.30
4649	NASDAQ	Z	Fri, Jun 10, 2011	53.69	54.15	52.74	52.78
4648	NASDAQ	Z	Thu, Jun 9, 2011	54.15	54.57	53.70	54.04
4647	NASDAQ	Z	Wed, Jun 8, 2011	53.06	54.55	53.06	53.85
4646	NASDAQ	Z	Tue, Jun 7, 2011	53.18	53.93	52.55	52.96
4645	NASDAQ	Z	Mon, Jun 6, 2011	54.19	54.48	52.40	52.48
4644	NASDAQ	Z	Fri, Jun 3, 2011	53.15	55.28	52.77	54.43
4643	NASDAQ	Z	Thu, Jun 2, 2011	53.51	54.33	52.58	53.97
4642	NASDAQ	Z	Wed, Jun 1, 2011	55.81	56.00	53.21	53.43
4641	NASDAQ	Z	Tue, May 31, 2011	56.55	56.67	54.41	55.92
4640	NASDAQ	Z	Fri, May 27, 2011	55.81	56.81	55.09	55.51
4639	NASDAQ	Z	Thu, May 26, 2011	55.00	55.65	54.17	55.59
4638	NASDAQ	Z	Wed, May 25, 2011	53.42	55.54	53.41	55.01
4637	NASDAQ	Z	Tue, May 24, 2011	53.65	54.78	53.23	53.54
4636	NASDAQ	Z	Mon, May 23, 2011	53.16	54.47	52.99	53.35
4635	NASDAQ	Z	Fri, May 20, 2011	52.43	54.42	51.42	54.24
4634	NASDAQ	Z	Thu, May 19, 2011	52.48	53.10	51.56	52.45
4633	NASDAQ	Z	Wed, May 18, 2011	51.98	53.50	51.98	52.35
4632	NASDAQ	Z	Tue, May 17, 2011	51.40	52.10	51.14	51.79
4631	NASDAQ	Z	Mon, May 16, 2011	51.77	53.04	51.35	51.60
4630	NASDAQ	Z	Fri, May 13, 2011	52.19	52.54	51.10	52.06
4629	NASDAQ	Z	Thu, May 12, 2011	51.61	52.80	50.68	52.13
4628	NASDAQ	Z	Wed, May 11, 2011	54.17	54.17	51.28	51.83
4627	NASDAQ	Z	Tue, May 10, 2011	53.88	54.62	52.97	54.37
4626	NASDAQ	Z	Mon, May 9, 2011	52.28	54.06	52.28	53.81
4625	NASDAQ	Z	Fri, May 6, 2011	52.64	53.96	50.92	52.01
4624	NASDAQ	Z	Thu, May 5, 2011	52.77	53.65	51.51	52.08
4623	NASDAQ	Z	Wed, May 4, 2011	54.60	54.61	53.03	53.46
4622	NASDAQ	Z	Tue, May 3, 2011	55.94	55.99	54.06	54.39
4621	NASDAQ	Z	Mon, May 2, 2011	56.88	57.53	55.94	56.35
4620	NASDAQ	Z	Fri, Apr 29, 2011	54.74	56.64	54.60	56.45
4619	NASDAQ	Z	Thu, Apr 28, 2011	53.58	55.39	52.96	54.92
4618	NASDAQ	Z	Wed, Apr 27, 2011	53.48	54.01	51.51	53.90
4617	NASDAQ	Z	Tue, Apr 26, 2011	53.17	53.90	52.90	53.21
4616	NASDAQ	Z	Mon, Apr 25, 2011	54.23	54.23	52.85	53.11
4615	NASDAQ	Z	Thu, Apr 21, 2011	53.91	54.38	53.10	54.21
4614	NASDAQ	Z	Wed, Apr 20, 2011	53.20	53.56	52.61	52.95
4613	NASDAQ	Z	Tue, Apr 19, 2011	52.60	53.14	51.90	52.57
4612	NASDAQ	Z	Mon, Apr 18, 2011	52.47	53.06	51.80	52.57
4611	NASDAQ	Z	Fri, Apr 15, 2011	53.16	53.67	52.36	53.25
4610	NASDAQ	Z	Thu, Apr 14, 2011	53.41	53.48	52.22	52.79
4609	NASDAQ	Z	Wed, Apr 13, 2011	54.60	55.24	53.29	53.83
4608	NASDAQ	Z	Tue, Apr 12, 2011	55.71	55.81	53.71	54.03
4607	NASDAQ	Z	Mon, Apr 11, 2011	57.52	58.03	55.88	56.36
4606	NASDAQ	Z	Fri, Apr 8, 2011	58.00	58.60	56.88	57.33
4605	NASDAQ	Z	Thu, Apr 7, 2011	57.16	58.09	56.68	57.76
4604	NASDAQ	Z	Wed, Apr 6, 2011	59.25	59.64	57.04	57.36
4603	NASDAQ	Z	Tue, Apr 5, 2011	58.33	59.03	58.18	58.85
4602	NASDAQ	Z	Mon, Apr 4, 2011	58.28	58.65	58.05	58.53
4601	NASDAQ	Z	Fri, Apr 1, 2011	58.98	59.43	57.75	58.05
4600	NASDAQ	Z	Thu, Mar 31, 2011	57.90	58.76	57.48	58.46
4599	NASDAQ	Z	Wed, Mar 30, 2011	56.64	59.23	56.45	57.55
4598	NASDAQ	Z	Tue, Mar 29, 2011	55.03	56.20	54.23	55.95
4597	NASDAQ	Z	Mon, Mar 28, 2011	56.66	57.25	54.98	55.08
4596	NASDAQ	Z	Fri, Mar 25, 2011	55.17	56.83	54.39	56.72
4595	NASDAQ	Z	Thu, Mar 24, 2011	54.04	55.11	53.09	55.00
4594	NASDAQ	Z	Wed, Mar 23, 2011	53.56	53.96	52.98	53.67
4593	NASDAQ	Z	Tue, Mar 22, 2011	52.91	53.75	52.45	53.61
4592	NASDAQ	Z	Mon, Mar 21, 2011	53.24	53.81	52.28	52.78
4591	NASDAQ	Z	Fri, Mar 18, 2011	54.30	54.47	51.99	52.33
4590	NASDAQ	Z	Thu, Mar 17, 2011	52.97	54.30	52.34	53.81
4589	NASDAQ	Z	Wed, Mar 16, 2011	50.12	52.96	50.12	52.05
4588	NASDAQ	Z	Tue, Mar 15, 2011	48.18	50.85	48.05	50.14
4587	NASDAQ	Z	Mon, Mar 14, 2011	48.46	50.23	48.25	49.92
4586	NASDAQ	Z	Fri, Mar 11, 2011	46.94	48.83	46.18	48.50
4585	NASDAQ	Z	Thu, Mar 10, 2011	48.77	48.77	46.73	47.14
4584	NASDAQ	Z	Wed, Mar 9, 2011	48.77	49.74	48.75	49.55
4583	NASDAQ	Z	Tue, Mar 8, 2011	50.25	50.30	48.92	49.02
4582	NASDAQ	Z	Mon, Mar 7, 2011	50.66	51.25	49.50	50.16
4581	NASDAQ	Z	Fri, Mar 4, 2011	50.54	51.05	49.64	50.58
4580	NASDAQ	Z	Thu, Mar 3, 2011	50.26	50.75	49.46	50.58
4579	NASDAQ	Z	Wed, Mar 2, 2011	50.14	50.47	49.27	49.86
4578	NASDAQ	Z	Tue, Mar 1, 2011	51.79	52.74	50.12	50.34
4577	NASDAQ	Z	Mon, Feb 28, 2011	55.07	55.49	53.68	54.30
4576	NASDAQ	Z	Fri, Feb 25, 2011	52.45	54.46	51.50	54.28
4575	NASDAQ	Z	Thu, Feb 24, 2011	52.90	53.93	51.90	52.09
4574	NASDAQ	Z	Wed, Feb 23, 2011	48.69	53.34	48.69	52.25
4573	NASDAQ	Z	Tue, Feb 22, 2011	48.52	49.32	48.14	48.66
4572	NASDAQ	Z	Fri, Feb 18, 2011	48.60	48.60	47.81	48.31
4571	NASDAQ	Z	Thu, Feb 17, 2011	49.28	49.73	48.33	48.69
4570	NASDAQ	Z	Wed, Feb 16, 2011	48.97	49.32	48.65	49.18
4569	NASDAQ	Z	Tue, Feb 15, 2011	49.07	49.31	48.21	48.73
4568	NASDAQ	Z	Mon, Feb 14, 2011	48.83	49.36	48.72	49.17
4567	NASDAQ	Z	Fri, Feb 11, 2011	48.78	49.40	48.51	48.78
4566	NASDAQ	Z	Thu, Feb 10, 2011	47.60	48.96	47.60	48.88
4565	NASDAQ	Z	Wed, Feb 9, 2011	49.35	49.49	47.64	47.84
4564	NASDAQ	Z	Tue, Feb 8, 2011	48.98	49.94	48.80	49.63
4563	NASDAQ	Z	Mon, Feb 7, 2011	49.30	49.98	48.99	49.03
4562	NASDAQ	Z	Fri, Feb 4, 2011	49.61	50.17	48.78	49.06
4561	NASDAQ	Z	Thu, Feb 3, 2011	49.02	49.82	48.80	49.67
4560	NASDAQ	Z	Wed, Feb 2, 2011	49.01	49.65	48.86	49.12
4559	NASDAQ	Z	Tue, Feb 1, 2011	48.81	50.00	48.75	49.18
4558	NASDAQ	Z	Mon, Jan 31, 2011	47.74	50.02	47.74	49.87
4557	NASDAQ	Z	Fri, Jan 28, 2011	47.93	48.26	47.49	47.66
4556	NASDAQ	Z	Thu, Jan 27, 2011	47.83	48.15	47.34	47.92
4555	NASDAQ	Z	Wed, Jan 26, 2011	46.75	48.07	46.70	47.90
4554	NASDAQ	Z	Tue, Jan 25, 2011	46.64	47.71	46.13	46.54
4553	NASDAQ	Z	Mon, Jan 24, 2011	45.13	46.76	45.13	46.72
4552	NASDAQ	Z	Fri, Jan 21, 2011	46.23	46.24	45.25	45.62
4551	NASDAQ	Z	Thu, Jan 20, 2011	47.08	47.29	45.58	45.85
4550	NASDAQ	Z	Wed, Jan 19, 2011	48.04	48.19	47.28	47.64
4549	NASDAQ	Z	Tue, Jan 18, 2011	47.76	48.38	47.55	47.99
4548	NASDAQ	Z	Fri, Jan 14, 2011	48.05	48.44	47.70	48.42
4547	NASDAQ	Z	Thu, Jan 13, 2011	47.71	48.18	47.13	48.16
4546	NASDAQ	Z	Wed, Jan 12, 2011	48.26	48.26	47.21	47.84
4545	NASDAQ	Z	Tue, Jan 11, 2011	47.09	48.17	47.03	47.67
4544	NASDAQ	Z	Mon, Jan 10, 2011	45.67	46.61	45.15	46.46
4543	NASDAQ	Z	Fri, Jan 7, 2011	45.04	45.90	44.84	45.87
4542	NASDAQ	Z	Thu, Jan 6, 2011	44.35	45.00	44.31	44.74
4541	NASDAQ	Z	Wed, Jan 5, 2011	44.27	45.00	44.20	44.77
4540	NASDAQ	Z	Tue, Jan 4, 2011	46.03	46.23	44.50	44.80
4539	NASDAQ	Z	Mon, Jan 3, 2011	45.63	45.86	45.21	45.62
4538	NASDAQ	Z	Fri, Dec 31, 2010	44.96	45.35	44.67	44.98
4537	NASDAQ	Z	Thu, Dec 30, 2010	44.82	45.35	44.62	44.97
4536	NASDAQ	Z	Wed, Dec 29, 2010	45.10	45.33	44.69	44.81
4535	NASDAQ	Z	Tue, Dec 28, 2010	44.91	45.33	44.58	45.05
4534	NASDAQ	Z	Mon, Dec 27, 2010	44.41	44.92	44.25	44.77
4533	NASDAQ	Z	Thu, Dec 23, 2010	44.53	44.86	44.38	44.56
4532	NASDAQ	Z	Wed, Dec 22, 2010	44.38	44.75	44.23	44.70
4531	NASDAQ	Z	Tue, Dec 21, 2010	43.74	44.60	43.62	44.20
4530	NASDAQ	Z	Mon, Dec 20, 2010	42.91	43.57	42.56	43.53
4529	NASDAQ	Z	Fri, Dec 17, 2010	42.18	42.73	42.18	42.71
4528	NASDAQ	Z	Thu, Dec 16, 2010	42.00	42.37	41.63	42.26
4527	NASDAQ	Z	Wed, Dec 15, 2010	41.76	42.68	41.53	41.99
4526	NASDAQ	Z	Tue, Dec 14, 2010	42.27	42.43	41.73	41.87
4525	NASDAQ	Z	Mon, Dec 13, 2010	42.57	43.00	42.23	42.28
4524	NASDAQ	Z	Fri, Dec 10, 2010	42.51	42.68	42.01	42.36
4523	NASDAQ	Z	Thu, Dec 9, 2010	43.96	44.10	41.27	42.44
4522	NASDAQ	Z	Wed, Dec 8, 2010	44.29	44.53	43.21	43.86
4521	NASDAQ	Z	Tue, Dec 7, 2010	46.15	46.25	44.97	45.11
4520	NASDAQ	Z	Mon, Dec 6, 2010	45.76	45.76	45.04	45.49
4519	NASDAQ	Z	Fri, Dec 3, 2010	43.75	45.85	43.31	45.64
4518	NASDAQ	Z	Thu, Dec 2, 2010	42.88	44.03	42.83	43.99
4517	NASDAQ	Z	Wed, Dec 1, 2010	42.76	43.22	42.66	42.83
4516	NASDAQ	Z	Tue, Nov 30, 2010	42.07	42.57	41.70	41.99
4515	NASDAQ	Z	Mon, Nov 29, 2010	42.29	42.67	41.68	42.56
4514	NASDAQ	Z	Fri, Nov 26, 2010	42.57	43.18	42.25	42.52
4513	NASDAQ	Z	Wed, Nov 24, 2010	42.62	43.11	42.20	42.99
4512	NASDAQ	Z	Tue, Nov 23, 2010	42.93	42.96	41.75	42.22
4511	NASDAQ	Z	Mon, Nov 22, 2010	43.11	43.62	42.36	43.43
4510	NASDAQ	Z	Fri, Nov 19, 2010	41.89	43.47	41.39	43.39
4509	NASDAQ	Z	Thu, Nov 18, 2010	41.54	42.15	41.45	41.94
4508	NASDAQ	Z	Wed, Nov 17, 2010	40.74	41.33	40.50	41.02
4507	NASDAQ	Z	Tue, Nov 16, 2010	41.39	41.61	40.48	40.80
4506	NASDAQ	Z	Mon, Nov 15, 2010	42.56	42.70	41.47	41.59
4505	NASDAQ	Z	Fri, Nov 12, 2010	42.77	42.78	41.56	42.07
4504	NASDAQ	Z	Thu, Nov 11, 2010	42.47	43.41	42.30	43.40
4503	NASDAQ	Z	Wed, Nov 10, 2010	42.72	43.06	41.72	42.75
4502	NASDAQ	Z	Tue, Nov 9, 2010	43.29	44.70	42.19	42.59
4501	NASDAQ	Z	Mon, Nov 8, 2010	39.29	40.84	39.17	40.73
4500	NASDAQ	Z	Fri, Nov 5, 2010	39.26	39.45	38.73	39.40
4499	NASDAQ	Z	Thu, Nov 4, 2010	39.22	39.34	38.33	39.15
4498	NASDAQ	Z	Wed, Nov 3, 2010	39.11	39.50	37.95	38.57
4497	NASDAQ	Z	Tue, Nov 2, 2010	38.40	39.02	37.88	38.94
4496	NASDAQ	Z	Mon, Nov 1, 2010	38.10	39.54	37.50	38.01
4495	NASDAQ	Z	Fri, Oct 29, 2010	36.65	37.41	36.31	37.39
4494	NASDAQ	Z	Thu, Oct 28, 2010	37.85	38.05	36.06	36.77
4493	NASDAQ	Z	Wed, Oct 27, 2010	35.36	36.75	35.11	36.66
4492	NASDAQ	Z	Tue, Oct 26, 2010	36.34	36.49	35.43	35.73
4491	NASDAQ	Z	Mon, Oct 25, 2010	37.11	37.46	36.13	36.42
4490	NASDAQ	Z	Fri, Oct 22, 2010	37.09	37.32	36.42	36.75
4489	NASDAQ	Z	Thu, Oct 21, 2010	37.00	37.95	36.62	36.99
4488	NASDAQ	Z	Wed, Oct 20, 2010	36.48	36.95	36.46	36.86
4487	NASDAQ	Z	Tue, Oct 19, 2010	37.42	37.66	36.25	36.48
4486	NASDAQ	Z	Mon, Oct 18, 2010	37.52	38.35	37.10	38.22
4485	NASDAQ	Z	Fri, Oct 15, 2010	37.62	37.83	37.27	37.59
4484	NASDAQ	Z	Thu, Oct 14, 2010	36.73	37.52	36.52	37.31
4483	NASDAQ	Z	Wed, Oct 13, 2010	36.08	36.79	35.74	36.71
4482	NASDAQ	Z	Tue, Oct 12, 2010	35.92	35.92	35.11	35.85
4481	NASDAQ	Z	Mon, Oct 11, 2010	36.63	36.75	35.83	35.90
4480	NASDAQ	Z	Fri, Oct 8, 2010	36.82	36.96	36.34	36.68
4479	NASDAQ	Z	Thu, Oct 7, 2010	38.00	38.17	36.69	36.86
4478	NASDAQ	Z	Wed, Oct 6, 2010	37.88	38.43	37.66	37.79
4477	NASDAQ	Z	Tue, Oct 5, 2010	37.62	38.07	37.35	37.76
4476	NASDAQ	Z	Mon, Oct 4, 2010	37.79	37.97	36.92	37.12
4475	NASDAQ	Z	Fri, Oct 1, 2010	38.61	38.74	37.16	37.83
4474	NASDAQ	Z	Thu, Sep 30, 2010	39.09	39.32	37.67	38.13
4473	NASDAQ	Z	Wed, Sep 29, 2010	36.74	38.76	36.34	38.75
4472	NASDAQ	Z	Tue, Sep 28, 2010	35.55	37.23	34.93	36.94
4471	NASDAQ	Z	Mon, Sep 27, 2010	36.15	36.18	35.29	35.38
4470	NASDAQ	Z	Fri, Sep 24, 2010	35.69	36.22	35.28	36.06
4469	NASDAQ	Z	Thu, Sep 23, 2010	34.88	35.70	34.76	35.20
4468	NASDAQ	Z	Wed, Sep 22, 2010	36.06	36.39	35.24	35.32
4467	NASDAQ	Z	Tue, Sep 21, 2010	36.22	36.62	35.39	36.05
4466	NASDAQ	Z	Mon, Sep 20, 2010	35.13	36.29	34.84	36.22
4465	NASDAQ	Z	Fri, Sep 17, 2010	35.34	35.44	34.72	35.07
4464	NASDAQ	Z	Thu, Sep 16, 2010	35.67	35.77	34.86	35.21
4463	NASDAQ	Z	Wed, Sep 15, 2010	35.70	35.87	35.26	35.87
4462	NASDAQ	Z	Tue, Sep 14, 2010	35.96	36.28	35.53	36.02
4461	NASDAQ	Z	Mon, Sep 13, 2010	37.11	37.11	35.58	36.04
4460	NASDAQ	Z	Fri, Sep 10, 2010	36.58	37.38	36.35	37.04
4459	NASDAQ	Z	Thu, Sep 9, 2010	36.77	36.92	36.18	36.47
4458	NASDAQ	Z	Wed, Sep 8, 2010	35.50	36.32	35.38	36.23
4457	NASDAQ	Z	Tue, Sep 7, 2010	35.77	35.78	35.15	35.40
4456	NASDAQ	Z	Fri, Sep 3, 2010	35.53	36.12	35.49	36.04
4455	NASDAQ	Z	Thu, Sep 2, 2010	35.17	35.20	34.51	35.20
4454	NASDAQ	Z	Wed, Sep 1, 2010	34.67	35.26	34.44	35.18
4453	NASDAQ	Z	Tue, Aug 31, 2010	33.74	34.25	33.36	33.81
4452	NASDAQ	Z	Mon, Aug 30, 2010	33.78	34.69	33.78	34.03
4451	NASDAQ	Z	Fri, Aug 27, 2010	33.15	33.94	32.55	33.86
4450	NASDAQ	Z	Thu, Aug 26, 2010	33.02	33.85	32.71	32.93
4449	NASDAQ	Z	Wed, Aug 25, 2010	33.12	33.38	32.25	32.80
4448	NASDAQ	Z	Tue, Aug 24, 2010	33.53	33.89	32.91	33.39
4447	NASDAQ	Z	Mon, Aug 23, 2010	33.72	34.09	33.52	33.99
4446	NASDAQ	Z	Fri, Aug 20, 2010	34.27	34.27	33.35	33.47
4445	NASDAQ	Z	Thu, Aug 19, 2010	34.98	35.10	34.22	34.57
4444	NASDAQ	Z	Wed, Aug 18, 2010	35.74	35.74	34.76	35.10
4443	NASDAQ	Z	Tue, Aug 17, 2010	35.88	36.24	35.22	35.91
4442	NASDAQ	Z	Mon, Aug 16, 2010	35.37	35.57	34.90	35.05
4441	NASDAQ	Z	Fri, Aug 13, 2010	36.18	36.87	35.63	35.66
4440	NASDAQ	Z	Thu, Aug 12, 2010	36.11	36.77	35.76	36.33
4439	NASDAQ	Z	Wed, Aug 11, 2010	37.65	37.78	36.15	36.46
4438	NASDAQ	Z	Tue, Aug 10, 2010	38.24	38.71	37.93	38.41
4437	NASDAQ	Z	Mon, Aug 9, 2010	38.90	38.99	38.40	38.81
4436	NASDAQ	Z	Fri, Aug 6, 2010	38.60	39.19	38.16	38.59
4435	NASDAQ	Z	Thu, Aug 5, 2010	39.20	39.57	38.86	39.31
4434	NASDAQ	Z	Wed, Aug 4, 2010	39.08	39.64	38.76	39.46
4433	NASDAQ	Z	Tue, Aug 3, 2010	38.21	39.30	38.00	38.73
4432	NASDAQ	Z	Mon, Aug 2, 2010	38.30	38.59	37.57	38.23
4431	NASDAQ	Z	Fri, Jul 30, 2010	37.75	37.91	37.02	37.12
4430	NASDAQ	Z	Thu, Jul 29, 2010	38.94	39.20	37.66	38.31
4429	NASDAQ	Z	Wed, Jul 28, 2010	37.49	38.52	36.61	38.20
4428	NASDAQ	Z	Tue, Jul 27, 2010	39.10	39.15	36.13	37.24
4427	NASDAQ	Z	Mon, Jul 26, 2010	40.08	40.78	39.88	40.04
4426	NASDAQ	Z	Fri, Jul 23, 2010	40.35	40.38	38.38	40.02
4425	NASDAQ	Z	Thu, Jul 22, 2010	39.89	40.90	39.60	40.38
4424	NASDAQ	Z	Wed, Jul 21, 2010	40.78	40.79	39.14	39.31
4423	NASDAQ	Z	Tue, Jul 20, 2010	39.23	40.71	38.83	40.51
4422	NASDAQ	Z	Mon, Jul 19, 2010	40.18	40.23	38.91	39.75
4421	NASDAQ	Z	Fri, Jul 16, 2010	41.63	41.65	39.78	40.12
4420	NASDAQ	Z	Thu, Jul 15, 2010	42.86	42.86	40.99	41.91
4419	NASDAQ	Z	Wed, Jul 14, 2010	41.25	43.12	41.01	42.67
4418	NASDAQ	Z	Tue, Jul 13, 2010	42.15	42.56	41.69	41.75
4417	NASDAQ	Z	Mon, Jul 12, 2010	41.52	42.13	41.28	41.63
4416	NASDAQ	Z	Fri, Jul 9, 2010	41.95	42.19	41.24	41.79
4415	NASDAQ	Z	Thu, Jul 8, 2010	41.92	42.13	40.84	41.90
4414	NASDAQ	Z	Wed, Jul 7, 2010	39.80	41.40	39.72	41.38
4413	NASDAQ	Z	Tue, Jul 6, 2010	40.42	40.76	39.06	39.40
4412	NASDAQ	Z	Fri, Jul 2, 2010	40.40	40.55	39.08	39.65
4411	NASDAQ	Z	Thu, Jul 1, 2010	40.29	40.69	38.54	40.20
4410	NASDAQ	Z	Wed, Jun 30, 2010	40.77	41.65	40.00	40.15
4409	NASDAQ	Z	Tue, Jun 29, 2010	41.35	41.35	40.17	40.52
4408	NASDAQ	Z	Mon, Jun 28, 2010	43.79	43.87	41.80	41.84
4407	NASDAQ	Z	Fri, Jun 25, 2010	43.54	44.24	42.94	43.79
4406	NASDAQ	Z	Thu, Jun 24, 2010	43.90	44.96	43.02	43.45
4405	NASDAQ	Z	Wed, Jun 23, 2010	45.44	45.44	43.68	44.12
4404	NASDAQ	Z	Tue, Jun 22, 2010	48.12	48.38	45.06	45.52
4403	NASDAQ	Z	Mon, Jun 21, 2010	49.75	50.12	47.79	48.11
4402	NASDAQ	Z	Fri, Jun 18, 2010	49.50	49.78	48.60	48.89
4401	NASDAQ	Z	Thu, Jun 17, 2010	51.10	51.10	48.86	49.53
4400	NASDAQ	Z	Wed, Jun 16, 2010	50.25	51.24	49.94	50.72
4399	NASDAQ	Z	Tue, Jun 15, 2010	49.79	50.91	49.79	50.83
4398	NASDAQ	Z	Mon, Jun 14, 2010	50.37	50.81	49.30	49.49
4397	NASDAQ	Z	Fri, Jun 11, 2010	48.73	50.08	48.46	49.65
4396	NASDAQ	Z	Thu, Jun 10, 2010	47.98	49.40	47.80	49.36
4395	NASDAQ	Z	Wed, Jun 9, 2010	47.40	48.39	46.48	46.81
4394	NASDAQ	Z	Tue, Jun 8, 2010	47.99	48.31	45.89	46.95
4393	NASDAQ	Z	Mon, Jun 7, 2010	48.50	50.50	47.40	47.70
4392	NASDAQ	Z	Fri, Jun 4, 2010	49.89	53.64	47.55	48.30
4391	NASDAQ	Z	Thu, Jun 3, 2010	47.89	51.22	47.67	51.01
4390	NASDAQ	Z	Wed, Jun 2, 2010	44.68	47.96	44.44	47.90
4389	NASDAQ	Z	Tue, Jun 1, 2010	44.20	45.50	43.70	43.70
4388	NASDAQ	Z	Fri, May 28, 2010	45.26	45.74	44.50	44.95
4387	NASDAQ	Z	Thu, May 27, 2010	43.76	45.01	43.51	44.95
4386	NASDAQ	Z	Wed, May 26, 2010	42.89	43.51	42.28	42.53
4385	NASDAQ	Z	Tue, May 25, 2010	41.59	42.28	40.94	42.20
4384	NASDAQ	Z	Mon, May 24, 2010	43.34	43.77	42.43	42.47
4383	NASDAQ	Z	Fri, May 21, 2010	42.28	43.93	41.32	43.47
4382	NASDAQ	Z	Thu, May 20, 2010	44.25	44.25	42.95	42.95
4381	NASDAQ	Z	Wed, May 19, 2010	45.94	46.16	44.18	45.51
4380	NASDAQ	Z	Tue, May 18, 2010	47.26	48.04	45.98	46.21
4379	NASDAQ	Z	Mon, May 17, 2010	48.11	48.46	45.72	46.57
4378	NASDAQ	Z	Fri, May 14, 2010	48.38	49.01	46.97	47.97
4377	NASDAQ	Z	Thu, May 13, 2010	47.90	49.54	47.62	48.76
4376	NASDAQ	Z	Wed, May 12, 2010	47.78	48.49	47.54	48.05
4375	NASDAQ	Z	Tue, May 11, 2010	47.67	48.44	47.31	47.67
4374	NASDAQ	Z	Mon, May 10, 2010	46.35	48.61	46.11	48.29
4373	NASDAQ	Z	Fri, May 7, 2010	45.91	46.47	43.14	43.85
4372	NASDAQ	Z	Thu, May 6, 2010	48.59	48.96	43.30	46.23
4371	NASDAQ	Z	Wed, May 5, 2010	48.59	48.96	47.46	48.72
4370	NASDAQ	Z	Tue, May 4, 2010	48.80	49.63	48.25	49.52
4369	NASDAQ	Z	Mon, May 3, 2010	47.76	50.24	47.38	49.52
4368	NASDAQ	Z	Fri, Apr 30, 2010	46.69	48.37	46.05	47.76
4367	NASDAQ	Z	Thu, Apr 29, 2010	48.42	48.42	45.36	46.64
4366	NASDAQ	Z	Wed, Apr 28, 2010	49.25	49.48	47.25	47.57
4365	NASDAQ	Z	Tue, Apr 27, 2010	50.77	51.32	48.65	48.93
4364	NASDAQ	Z	Mon, Apr 26, 2010	50.70	51.52	50.47	51.16
4363	NASDAQ	Z	Fri, Apr 23, 2010	49.68	50.91	48.86	50.78
4362	NASDAQ	Z	Thu, Apr 22, 2010	48.45	49.63	48.01	49.33
4361	NASDAQ	Z	Wed, Apr 21, 2010	48.92	49.53	48.34	49.08
4360	NASDAQ	Z	Tue, Apr 20, 2010	48.92	49.38	48.73	48.95
4359	NASDAQ	Z	Mon, Apr 19, 2010	48.99	49.26	47.95	48.52
4358	NASDAQ	Z	Fri, Apr 16, 2010	50.59	50.96	49.27	49.75
4357	NASDAQ	Z	Thu, Apr 15, 2010	50.82	51.32	50.53	51.04
4356	NASDAQ	Z	Wed, Apr 14, 2010	50.46	51.09	49.91	50.83
4355	NASDAQ	Z	Tue, Apr 13, 2010	50.22	50.39	49.44	50.20
4354	NASDAQ	Z	Mon, Apr 12, 2010	50.24	50.90	49.67	50.17
4353	NASDAQ	Z	Fri, Apr 9, 2010	51.40	51.50	49.78	50.28
4352	NASDAQ	Z	Thu, Apr 8, 2010	47.71	48.35	47.25	48.33
4351	NASDAQ	Z	Wed, Apr 7, 2010	48.70	48.90	47.56	47.93
4350	NASDAQ	Z	Tue, Apr 6, 2010	48.39	49.17	48.36	48.90
4349	NASDAQ	Z	Mon, Apr 5, 2010	47.78	49.07	47.58	48.88
4348	NASDAQ	Z	Thu, Apr 1, 2010	47.36	48.02	47.00	47.54
4347	NASDAQ	Z	Wed, Mar 31, 2010	46.86	47.50	46.50	46.87
4346	NASDAQ	Z	Tue, Mar 30, 2010	47.00	47.16	46.02	46.78
4345	NASDAQ	Z	Mon, Mar 29, 2010	46.04	47.12	45.84	46.95
4344	NASDAQ	Z	Fri, Mar 26, 2010	46.08	46.08	44.68	45.67
4343	NASDAQ	Z	Thu, Mar 25, 2010	47.78	48.17	45.54	45.73
4342	NASDAQ	Z	Wed, Mar 24, 2010	47.04	48.19	46.86	47.41
4341	NASDAQ	Z	Tue, Mar 23, 2010	47.89	48.30	47.07	47.53
4340	NASDAQ	Z	Mon, Mar 22, 2010	47.14	47.89	46.36	47.66
4339	NASDAQ	Z	Fri, Mar 19, 2010	49.26	49.45	47.10	47.76
4338	NASDAQ	Z	Thu, Mar 18, 2010	50.96	51.09	48.85	49.31
4337	NASDAQ	Z	Wed, Mar 17, 2010	50.96	51.39	49.97	50.88
4336	NASDAQ	Z	Tue, Mar 16, 2010	50.72	50.74	50.06	50.61
4335	NASDAQ	Z	Mon, Mar 15, 2010	51.12	51.16	49.66	50.54
4334	NASDAQ	Z	Fri, Mar 12, 2010	51.64	51.79	50.86	51.33
4333	NASDAQ	Z	Thu, Mar 11, 2010	51.21	51.89	51.00	51.28
4332	NASDAQ	Z	Wed, Mar 10, 2010	51.58	51.84	50.80	51.36
4331	NASDAQ	Z	Tue, Mar 9, 2010	49.93	51.65	49.93	51.31
4330	NASDAQ	Z	Mon, Mar 8, 2010	51.59	51.94	50.47	50.47
4329	NASDAQ	Z	Fri, Mar 5, 2010	50.24	51.57	50.13	51.46
4328	NASDAQ	Z	Thu, Mar 4, 2010	50.33	50.79	49.25	49.65
4327	NASDAQ	Z	Wed, Mar 3, 2010	50.56	51.01	50.26	50.42
4326	NASDAQ	Z	Tue, Mar 2, 2010	51.50	51.54	50.37	50.51
4325	NASDAQ	Z	Mon, Mar 1, 2010	50.99	51.53	50.69	51.23
4324	NASDAQ	Z	Fri, Feb 26, 2010	51.08	51.36	49.78	50.61
4323	NASDAQ	Z	Thu, Feb 25, 2010	49.26	51.16	48.90	51.03
4322	NASDAQ	Z	Wed, Feb 24, 2010	50.13	51.78	50.00	50.43
4321	NASDAQ	Z	Tue, Feb 23, 2010	52.37	52.46	50.52	50.63
4320	NASDAQ	Z	Mon, Feb 22, 2010	54.08	54.11	52.49	52.64
4319	NASDAQ	Z	Fri, Feb 19, 2010	53.03	54.06	52.98	53.90
4318	NASDAQ	Z	Thu, Feb 18, 2010	53.18	53.78	53.04	53.34
4317	NASDAQ	Z	Wed, Feb 17, 2010	52.86	53.53	52.23	53.29
4316	NASDAQ	Z	Tue, Feb 16, 2010	51.00	53.06	50.77	52.93
4315	NASDAQ	Z	Fri, Feb 12, 2010	48.25	49.72	47.94	49.61
4314	NASDAQ	Z	Thu, Feb 11, 2010	48.08	48.90	47.50	48.79
4313	NASDAQ	Z	Wed, Feb 10, 2010	47.11	48.05	46.40	47.73
4312	NASDAQ	Z	Tue, Feb 9, 2010	47.17	48.04	46.81	47.53
4311	NASDAQ	Z	Mon, Feb 8, 2010	46.02	47.22	45.85	46.44
4310	NASDAQ	Z	Fri, Feb 5, 2010	46.30	46.58	45.00	46.42
4309	NASDAQ	Z	Thu, Feb 4, 2010	47.43	47.45	45.92	46.25
4308	NASDAQ	Z	Wed, Feb 3, 2010	48.29	49.08	48.10	48.44
4307	NASDAQ	Z	Tue, Feb 2, 2010	47.85	48.96	47.30	48.76
4306	NASDAQ	Z	Mon, Feb 1, 2010	46.51	47.72	46.37	47.57
4305	NASDAQ	Z	Fri, Jan 29, 2010	47.59	48.11	45.72	46.00
4304	NASDAQ	Z	Thu, Jan 28, 2010	48.19	48.19	46.23	47.04
4303	NASDAQ	Z	Wed, Jan 27, 2010	47.80	48.28	46.60	47.35
4302	NASDAQ	Z	Tue, Jan 26, 2010	49.45	49.71	47.79	47.99
4301	NASDAQ	Z	Mon, Jan 25, 2010	49.39	50.36	49.17	49.88
4300	NASDAQ	Z	Fri, Jan 22, 2010	50.24	50.58	48.70	48.82
4299	NASDAQ	Z	Thu, Jan 21, 2010	51.98	52.19	49.91	50.50
4298	NASDAQ	Z	Wed, Jan 20, 2010	52.50	52.50	51.15	51.69
4297	NASDAQ	Z	Tue, Jan 19, 2010	52.13	53.17	52.11	53.08
4296	NASDAQ	Z	Fri, Jan 15, 2010	53.07	53.51	51.57	52.75
4295	NASDAQ	Z	Thu, Jan 14, 2010	52.01	53.31	51.90	53.28
4294	NASDAQ	Z	Wed, Jan 13, 2010	50.82	52.11	50.03	52.01
4293	NASDAQ	Z	Tue, Jan 12, 2010	51.21	51.38	50.18	50.73
4292	NASDAQ	Z	Mon, Jan 11, 2010	54.20	54.65	51.63	52.03
4291	NASDAQ	Z	Fri, Jan 8, 2010	52.71	54.04	52.05	53.93
4290	NASDAQ	Z	Thu, Jan 7, 2010	52.70	53.08	52.06	52.90
4289	NASDAQ	Z	Wed, Jan 6, 2010	53.39	53.57	52.69	53.00
4288	NASDAQ	Z	Tue, Jan 5, 2010	52.35	53.41	52.35	53.31
4287	NASDAQ	Z	Mon, Jan 4, 2010	51.15	52.68	51.06	52.60
4286	NASDAQ	Z	Thu, Dec 31, 2009	50.87	51.10	49.79	49.85
4285	NASDAQ	Z	Wed, Dec 30, 2009	50.98	50.98	50.04	50.70
4284	NASDAQ	Z	Tue, Dec 29, 2009	52.83	52.89	51.00	51.08
4283	NASDAQ	Z	Mon, Dec 28, 2009	53.20	53.44	52.22	52.45
4282	NASDAQ	Z	Thu, Dec 24, 2009	52.88	53.05	52.49	53.00
4281	NASDAQ	Z	Wed, Dec 23, 2009	52.23	52.58	51.75	52.45
4280	NASDAQ	Z	Tue, Dec 22, 2009	52.44	52.44	51.38	51.94
4279	NASDAQ	Z	Mon, Dec 21, 2009	52.28	52.28	50.88	51.65
4278	NASDAQ	Z	Fri, Dec 18, 2009	50.10	51.12	50.01	51.12
4277	NASDAQ	Z	Thu, Dec 17, 2009	49.09	49.99	48.47	49.44
4276	NASDAQ	Z	Wed, Dec 16, 2009	47.55	49.92	47.51	49.39
4275	NASDAQ	Z	Tue, Dec 15, 2009	47.19	48.03	46.87	47.34
4274	NASDAQ	Z	Mon, Dec 14, 2009	46.40	48.11	45.85	47.29
4273	NASDAQ	Z	Fri, Dec 11, 2009	44.08	44.10	43.19	43.38
4272	NASDAQ	Z	Thu, Dec 10, 2009	43.08	44.63	43.06	44.04
4271	NASDAQ	Z	Wed, Dec 9, 2009	43.53	43.68	41.99	42.62
4270	NASDAQ	Z	Tue, Dec 8, 2009	44.57	44.88	43.15	43.34
4269	NASDAQ	Z	Mon, Dec 7, 2009	45.08	45.94	44.78	44.89
4268	NASDAQ	Z	Fri, Dec 4, 2009	47.74	48.39	44.98	45.18
4267	NASDAQ	Z	Thu, Dec 3, 2009	47.34	48.10	46.74	46.88
4266	NASDAQ	Z	Wed, Dec 2, 2009	47.37	48.15	47.29	47.43
4265	NASDAQ	Z	Tue, Dec 1, 2009	48.03	48.40	47.64	47.78
4264	NASDAQ	Z	Mon, Nov 30, 2009	47.32	48.39	46.53	47.13
4263	NASDAQ	Z	Fri, Nov 27, 2009	46.95	48.26	46.50	47.93
4262	NASDAQ	Z	Wed, Nov 25, 2009	47.25	48.93	46.69	48.88
4261	NASDAQ	Z	Tue, Nov 24, 2009	46.50	47.31	46.42	47.06
4260	NASDAQ	Z	Mon, Nov 23, 2009	47.84	48.13	46.81	46.99
4259	NASDAQ	Z	Fri, Nov 20, 2009	46.09	47.21	46.01	46.49
4258	NASDAQ	Z	Thu, Nov 19, 2009	47.23	47.23	45.62	46.64
4257	NASDAQ	Z	Wed, Nov 18, 2009	48.77	49.14	47.13	47.40
4256	NASDAQ	Z	Tue, Nov 17, 2009	48.89	49.11	48.05	48.72
4255	NASDAQ	Z	Mon, Nov 16, 2009	48.34	49.86	48.34	48.96
4254	NASDAQ	Z	Fri, Nov 13, 2009	49.22	49.32	47.48	48.08
4253	NASDAQ	Z	Thu, Nov 12, 2009	50.98	51.22	48.72	48.98
4252	NASDAQ	Z	Wed, Nov 11, 2009	52.46	52.54	50.62	51.20
4251	NASDAQ	Z	Tue, Nov 10, 2009	52.43	52.90	51.52	52.04
4250	NASDAQ	Z	Mon, Nov 9, 2009	50.89	52.74	50.89	52.74
4249	NASDAQ	Z	Fri, Nov 6, 2009	50.64	51.85	50.04	50.42
4248	NASDAQ	Z	Thu, Nov 5, 2009	50.92	51.81	50.32	51.61
4247	NASDAQ	Z	Wed, Nov 4, 2009	52.19	52.49	50.52	50.70
4246	NASDAQ	Z	Tue, Nov 3, 2009	49.36	51.72	49.05	51.33
4245	NASDAQ	Z	Mon, Nov 2, 2009	50.41	51.46	49.39	50.20
4244	NASDAQ	Z	Fri, Oct 30, 2009	52.84	53.45	49.67	50.05
4243	NASDAQ	Z	Thu, Oct 29, 2009	51.32	53.02	51.32	53.00
4242	NASDAQ	Z	Wed, Oct 28, 2009	53.40	53.51	50.53	50.60
4241	NASDAQ	Z	Tue, Oct 27, 2009	53.92	54.90	53.09	53.27
4240	NASDAQ	Z	Mon, Oct 26, 2009	55.37	56.73	53.65	53.84
4239	NASDAQ	Z	Fri, Oct 23, 2009	57.20	57.43	54.55	54.98
4238	NASDAQ	Z	Thu, Oct 22, 2009	57.60	57.78	55.84	56.79
4237	NASDAQ	Z	Wed, Oct 21, 2009	58.17	60.13	57.44	58.44
4236	NASDAQ	Z	Tue, Oct 20, 2009	58.51	59.00	57.19	58.74
4235	NASDAQ	Z	Mon, Oct 19, 2009	57.20	58.55	56.74	58.39
4234	NASDAQ	Z	Fri, Oct 16, 2009	56.40	57.32	55.65	57.10
4233	NASDAQ	Z	Thu, Oct 15, 2009	54.71	56.99	54.63	56.96
4232	NASDAQ	Z	Wed, Oct 14, 2009	54.94	55.41	54.69	55.25
4231	NASDAQ	Z	Tue, Oct 13, 2009	53.31	53.97	52.27	53.81
4230	NASDAQ	Z	Mon, Oct 12, 2009	53.37	54.02	52.92	53.36
4229	NASDAQ	Z	Fri, Oct 9, 2009	52.89	53.51	52.35	53.04
4228	NASDAQ	Z	Thu, Oct 8, 2009	50.66	53.22	50.53	53.16
4227	NASDAQ	Z	Wed, Oct 7, 2009	50.45	50.72	49.55	50.35
4226	NASDAQ	Z	Tue, Oct 6, 2009	48.69	50.52	48.62	50.47
4225	NASDAQ	Z	Mon, Oct 5, 2009	47.07	48.40	46.95	47.98
4224	NASDAQ	Z	Fri, Oct 2, 2009	46.09	47.55	45.97	47.10
4223	NASDAQ	Z	Thu, Oct 1, 2009	49.57	49.92	46.84	47.00
4222	NASDAQ	Z	Wed, Sep 30, 2009	50.21	50.37	48.97	49.36
4221	NASDAQ	Z	Tue, Sep 29, 2009	50.18	50.42	49.30	49.81
4220	NASDAQ	Z	Mon, Sep 28, 2009	49.84	50.17	49.25	50.17
4219	NASDAQ	Z	Fri, Sep 25, 2009	50.33	50.87	48.79	49.48
4218	NASDAQ	Z	Thu, Sep 24, 2009	51.65	51.65	49.96	50.45
4217	NASDAQ	Z	Wed, Sep 23, 2009	52.50	52.83	51.12	51.69
4216	NASDAQ	Z	Tue, Sep 22, 2009	51.42	52.46	51.05	52.37
4215	NASDAQ	Z	Mon, Sep 21, 2009	50.22	50.68	49.33	50.52
4214	NASDAQ	Z	Fri, Sep 18, 2009	52.37	52.56	50.87	51.26
4213	NASDAQ	Z	Thu, Sep 17, 2009	51.56	52.86	51.34	51.58
4212	NASDAQ	Z	Wed, Sep 16, 2009	51.12	51.91	51.01	51.86
4211	NASDAQ	Z	Tue, Sep 15, 2009	50.55	51.18	49.81	50.78
4210	NASDAQ	Z	Mon, Sep 14, 2009	49.74	50.79	49.37	50.36
4209	NASDAQ	Z	Fri, Sep 11, 2009	50.78	52.39	50.03	50.36
4208	NASDAQ	Z	Thu, Sep 10, 2009	49.00	50.52	48.32	50.41
4207	NASDAQ	Z	Wed, Sep 9, 2009	48.92	49.74	48.38	49.03
4206	NASDAQ	Z	Tue, Sep 8, 2009	48.25	49.42	48.22	48.81
4205	NASDAQ	Z	Fri, Sep 4, 2009	46.58	47.77	46.07	47.69
4204	NASDAQ	Z	Thu, Sep 3, 2009	47.20	47.57	46.07	46.34
4203	NASDAQ	Z	Wed, Sep 2, 2009	47.51	47.95	46.84	47.01
4202	NASDAQ	Z	Tue, Sep 1, 2009	48.17	49.01	47.11	47.54
4201	NASDAQ	Z	Mon, Aug 31, 2009	49.28	49.47	47.90	48.37
4200	NASDAQ	Z	Fri, Aug 28, 2009	50.59	50.98	49.89	50.38
4199	NASDAQ	Z	Thu, Aug 27, 2009	49.79	50.21	48.70	49.83
4198	NASDAQ	Z	Wed, Aug 26, 2009	50.85	50.85	49.93	50.23
4197	NASDAQ	Z	Tue, Aug 25, 2009	52.13	52.48	50.77	51.26
4196	NASDAQ	Z	Mon, Aug 24, 2009	52.23	52.85	51.90	52.29
4195	NASDAQ	Z	Fri, Aug 21, 2009	50.37	51.99	50.35	51.64
4194	NASDAQ	Z	Thu, Aug 20, 2009	49.87	50.38	48.68	49.94
4193	NASDAQ	Z	Wed, Aug 19, 2009	48.20	50.00	48.01	49.81
4192	NASDAQ	Z	Tue, Aug 18, 2009	47.83	49.19	47.60	48.87
4191	NASDAQ	Z	Mon, Aug 17, 2009	46.84	48.13	46.84	47.82
4190	NASDAQ	Z	Fri, Aug 14, 2009	48.29	48.47	47.59	48.40
4189	NASDAQ	Z	Thu, Aug 13, 2009	46.69	48.43	46.27	48.36
4188	NASDAQ	Z	Wed, Aug 12, 2009	45.70	46.69	45.70	46.25
4187	NASDAQ	Z	Tue, Aug 11, 2009	46.49	46.50	45.76	45.84
4186	NASDAQ	Z	Mon, Aug 10, 2009	46.48	47.15	46.09	46.87
4185	NASDAQ	Z	Fri, Aug 7, 2009	47.37	47.66	45.83	46.36
4184	NASDAQ	Z	Thu, Aug 6, 2009	47.17	47.40	46.26	46.62
4183	NASDAQ	Z	Wed, Aug 5, 2009	48.15	48.39	46.99	47.00
4182	NASDAQ	Z	Tue, Aug 4, 2009	47.48	48.36	47.16	48.08
4181	NASDAQ	Z	Mon, Aug 3, 2009	47.13	48.39	47.13	47.88
4180	NASDAQ	Z	Fri, Jul 31, 2009	45.83	46.75	45.39	46.41
4179	NASDAQ	Z	Thu, Jul 30, 2009	45.48	46.71	45.19	46.09
4178	NASDAQ	Z	Wed, Jul 29, 2009	44.80	45.17	44.15	44.99
4177	NASDAQ	Z	Tue, Jul 28, 2009	45.82	46.19	44.78	45.89
4176	NASDAQ	Z	Mon, Jul 27, 2009	46.56	46.80	46.00	46.50
4175	NASDAQ	Z	Fri, Jul 24, 2009	45.47	46.70	45.37	46.65
4174	NASDAQ	Z	Thu, Jul 23, 2009	44.77	46.24	44.43	46.09
4173	NASDAQ	Z	Wed, Jul 22, 2009	44.01	45.80	43.66	44.78
4172	NASDAQ	Z	Tue, Jul 21, 2009	44.91	45.54	44.05	44.86
4171	NASDAQ	Z	Mon, Jul 20, 2009	44.09	44.75	43.45	44.42
4170	NASDAQ	Z	Fri, Jul 17, 2009	42.33	44.07	41.77	43.54
4169	NASDAQ	Z	Thu, Jul 16, 2009	41.21	42.92	40.87	42.58
4168	NASDAQ	Z	Wed, Jul 15, 2009	40.90	41.34	40.66	40.93
4167	NASDAQ	Z	Tue, Jul 14, 2009	38.51	39.63	38.29	39.58
4166	NASDAQ	Z	Mon, Jul 13, 2009	37.59	38.07	36.32	37.98
4165	NASDAQ	Z	Fri, Jul 10, 2009	36.86	37.94	36.29	37.71
4164	NASDAQ	Z	Thu, Jul 9, 2009	37.12	38.38	36.73	37.75
4163	NASDAQ	Z	Wed, Jul 8, 2009	36.42	36.99	35.48	36.42
4162	NASDAQ	Z	Tue, Jul 7, 2009	37.15	37.22	36.34	36.42
4161	NASDAQ	Z	Mon, Jul 6, 2009	38.41	38.41	36.56	37.12
4160	NASDAQ	Z	Thu, Jul 2, 2009	40.52	40.52	39.11	39.42
4159	NASDAQ	Z	Wed, Jul 1, 2009	42.11	42.54	40.89	41.12
4158	NASDAQ	Z	Tue, Jun 30, 2009	41.90	42.88	40.95	41.41
4157	NASDAQ	Z	Mon, Jun 29, 2009	42.22	42.62	41.37	41.84
4156	NASDAQ	Z	Fri, Jun 26, 2009	41.57	42.34	41.49	41.94
4155	NASDAQ	Z	Thu, Jun 25, 2009	41.17	42.26	40.97	41.89
4154	NASDAQ	Z	Wed, Jun 24, 2009	41.04	42.24	40.80	41.18
4153	NASDAQ	Z	Tue, Jun 23, 2009	42.00	42.07	40.33	40.88
4152	NASDAQ	Z	Mon, Jun 22, 2009	43.80	43.80	41.45	41.45
4151	NASDAQ	Z	Fri, Jun 19, 2009	45.80	45.82	44.05	44.51
4150	NASDAQ	Z	Thu, Jun 18, 2009	45.36	45.74	44.66	45.20
4149	NASDAQ	Z	Wed, Jun 17, 2009	45.01	45.52	43.73	45.18
4148	NASDAQ	Z	Tue, Jun 16, 2009	46.98	47.25	45.25	45.39
4147	NASDAQ	Z	Mon, Jun 15, 2009	47.50	48.26	45.51	46.35
4146	NASDAQ	Z	Fri, Jun 12, 2009	46.56	47.01	45.88	46.81
4145	NASDAQ	Z	Thu, Jun 11, 2009	45.55	48.78	45.51	47.80
4144	NASDAQ	Z	Wed, Jun 10, 2009	46.32	46.48	44.68	45.50
4143	NASDAQ	Z	Tue, Jun 9, 2009	46.26	46.66	45.21	45.67
4142	NASDAQ	Z	Mon, Jun 8, 2009	44.55	45.77	44.05	45.31
4141	NASDAQ	Z	Fri, Jun 5, 2009	47.18	47.32	44.97	45.23
4140	NASDAQ	Z	Thu, Jun 4, 2009	45.35	46.40	44.95	46.23
4139	NASDAQ	Z	Wed, Jun 3, 2009	47.49	47.49	44.14	44.79
4138	NASDAQ	Z	Tue, Jun 2, 2009	47.44	48.00	46.77	47.81
4137	NASDAQ	Z	Mon, Jun 1, 2009	46.83	48.58	46.75	47.89
4136	NASDAQ	Z	Fri, May 29, 2009	45.79	46.33	45.06	45.81
4135	NASDAQ	Z	Thu, May 28, 2009	44.09	45.65	43.72	45.31
4134	NASDAQ	Z	Wed, May 27, 2009	43.43	44.67	43.04	43.78
4133	NASDAQ	Z	Tue, May 26, 2009	41.40	43.29	40.18	43.26
4132	NASDAQ	Z	Fri, May 22, 2009	40.97	42.64	40.84	41.94
4131	NASDAQ	Z	Thu, May 21, 2009	41.13	41.39	40.01	40.99
4130	NASDAQ	Z	Wed, May 20, 2009	42.72	43.75	41.45	41.60
4129	NASDAQ	Z	Tue, May 19, 2009	41.23	43.05	41.23	41.98
4128	NASDAQ	Z	Mon, May 18, 2009	40.37	41.52	40.25	41.46
4127	NASDAQ	Z	Fri, May 15, 2009	41.47	41.86	39.62	39.93
4126	NASDAQ	Z	Thu, May 14, 2009	40.91	42.07	40.91	41.60
4125	NASDAQ	Z	Wed, May 13, 2009	43.96	43.96	40.96	41.39
4124	NASDAQ	Z	Tue, May 12, 2009	45.06	45.48	43.09	44.56
4123	NASDAQ	Z	Mon, May 11, 2009	44.68	45.10	43.73	44.32
4122	NASDAQ	Z	Fri, May 8, 2009	44.23	46.50	44.05	45.89
4121	NASDAQ	Z	Thu, May 7, 2009	45.82	46.05	43.37	44.00
4120	NASDAQ	Z	Wed, May 6, 2009	43.86	45.28	42.96	44.60
4119	NASDAQ	Z	Tue, May 5, 2009	44.12	44.12	41.98	42.82
4118	NASDAQ	Z	Mon, May 4, 2009	41.92	44.27	41.42	44.15
4117	NASDAQ	Z	Fri, May 1, 2009	40.14	42.36	39.94	41.48
4116	NASDAQ	Z	Thu, Apr 30, 2009	42.31	44.10	39.26	39.97
4115	NASDAQ	Z	Wed, Apr 29, 2009	42.73	43.65	41.82	42.61
4114	NASDAQ	Z	Tue, Apr 28, 2009	39.19	41.58	38.89	41.13
4113	NASDAQ	Z	Mon, Apr 27, 2009	40.80	40.80	39.43	39.77
4112	NASDAQ	Z	Fri, Apr 24, 2009	41.13	42.38	40.80	41.87
4111	NASDAQ	Z	Thu, Apr 23, 2009	39.89	40.50	39.23	40.04
4110	NASDAQ	Z	Wed, Apr 22, 2009	39.70	41.32	39.44	39.50
4109	NASDAQ	Z	Tue, Apr 21, 2009	39.08	40.54	38.75	40.25
4108	NASDAQ	Z	Mon, Apr 20, 2009	41.49	41.49	39.77	39.94
4107	NASDAQ	Z	Fri, Apr 17, 2009	41.49	42.75	40.72	42.58
4106	NASDAQ	Z	Thu, Apr 16, 2009	41.81	42.11	40.32	40.91
4105	NASDAQ	Z	Wed, Apr 15, 2009	41.69	42.52	40.57	41.33
4104	NASDAQ	Z	Tue, Apr 14, 2009	41.58	43.24	41.58	41.78
4103	NASDAQ	Z	Mon, Apr 13, 2009	42.10	42.81	40.82	42.31
4102	NASDAQ	Z	Thu, Apr 9, 2009	43.13	44.22	41.92	42.72
4101	NASDAQ	Z	Wed, Apr 8, 2009	42.01	42.87	39.88	42.06
4100	NASDAQ	Z	Tue, Apr 7, 2009	42.66	43.18	41.41	41.70
4099	NASDAQ	Z	Mon, Apr 6, 2009	44.42	44.42	42.68	43.85
4098	NASDAQ	Z	Fri, Apr 3, 2009	43.97	46.03	43.40	45.11
4097	NASDAQ	Z	Thu, Apr 2, 2009	42.33	44.68	42.33	44.05
4096	NASDAQ	Z	Wed, Apr 1, 2009	40.31	42.65	39.65	41.09
4095	NASDAQ	Z	Tue, Mar 31, 2009	42.12	42.66	41.07	41.16
4094	NASDAQ	Z	Mon, Mar 30, 2009	41.59	41.86	40.56	41.64
4093	NASDAQ	Z	Fri, Mar 27, 2009	43.63	44.13	42.17	42.69
4092	NASDAQ	Z	Thu, Mar 26, 2009	44.95	45.66	44.14	44.89
4091	NASDAQ	Z	Wed, Mar 25, 2009	44.27	44.70	42.56	43.95
4090	NASDAQ	Z	Tue, Mar 24, 2009	44.06	45.04	43.28	44.38
4089	NASDAQ	Z	Mon, Mar 23, 2009	42.29	45.86	41.57	45.85
4088	NASDAQ	Z	Fri, Mar 20, 2009	42.81	43.48	40.91	41.03
4087	NASDAQ	Z	Thu, Mar 19, 2009	42.85	43.79	41.81	42.48
4086	NASDAQ	Z	Wed, Mar 18, 2009	40.73	41.86	38.44	41.17
4085	NASDAQ	Z	Tue, Mar 17, 2009	39.90	41.10	39.04	41.02
4084	NASDAQ	Z	Mon, Mar 16, 2009	38.75	40.75	38.50	39.92
4083	NASDAQ	Z	Fri, Mar 13, 2009	38.83	39.01	37.60	38.81
4082	NASDAQ	Z	Thu, Mar 12, 2009	36.99	38.65	36.35	38.47
4081	NASDAQ	Z	Wed, Mar 11, 2009	38.75	39.38	36.19	37.16
4080	NASDAQ	Z	Tue, Mar 10, 2009	36.83	38.75	36.33	38.31
4079	NASDAQ	Z	Mon, Mar 9, 2009	36.35	37.72	35.50	35.90
4078	NASDAQ	Z	Fri, Mar 6, 2009	37.02	38.02	35.59	36.98
4077	NASDAQ	Z	Thu, Mar 5, 2009	36.28	37.81	35.93	36.52
4076	NASDAQ	Z	Wed, Mar 4, 2009	36.29	38.56	36.20	37.34
4075	NASDAQ	Z	Tue, Mar 3, 2009	33.45	36.60	33.06	35.24
4074	NASDAQ	Z	Mon, Mar 2, 2009	34.61	35.10	32.22	32.88
4073	NASDAQ	Z	Fri, Feb 27, 2009	34.61	37.00	34.15	35.57
4072	NASDAQ	Z	Thu, Feb 26, 2009	36.79	37.76	35.47	35.66
4071	NASDAQ	Z	Wed, Feb 25, 2009	35.88	36.50	33.74	35.61
4070	NASDAQ	Z	Tue, Feb 24, 2009	31.51	33.34	30.90	33.03
4069	NASDAQ	Z	Mon, Feb 23, 2009	33.73	34.11	31.02	31.18
4068	NASDAQ	Z	Fri, Feb 20, 2009	34.58	34.58	32.48	33.17
4067	NASDAQ	Z	Thu, Feb 19, 2009	34.64	35.43	33.88	34.76
4066	NASDAQ	Z	Wed, Feb 18, 2009	35.50	35.93	33.72	34.13
4065	NASDAQ	Z	Tue, Feb 17, 2009	35.11	37.03	35.11	35.55
4064	NASDAQ	Z	Fri, Feb 13, 2009	38.23	39.35	38.10	38.62
4063	NASDAQ	Z	Thu, Feb 12, 2009	36.13	38.35	36.03	38.21
4062	NASDAQ	Z	Wed, Feb 11, 2009	38.70	38.94	36.26	37.34
4061	NASDAQ	Z	Tue, Feb 10, 2009	39.91	40.90	37.04	37.67
4060	NASDAQ	Z	Mon, Feb 9, 2009	39.78	41.02	39.76	40.13
4059	NASDAQ	Z	Fri, Feb 6, 2009	38.38	39.98	38.07	39.58
4058	NASDAQ	Z	Thu, Feb 5, 2009	37.21	39.22	36.50	39.04
4057	NASDAQ	Z	Wed, Feb 4, 2009	37.11	38.12	36.87	37.33
4056	NASDAQ	Z	Tue, Feb 3, 2009	35.68	36.71	35.04	36.47
4055	NASDAQ	Z	Mon, Feb 2, 2009	35.11	35.83	34.41	35.41
4054	NASDAQ	Z	Fri, Jan 30, 2009	37.15	37.43	35.52	35.84
4053	NASDAQ	Z	Thu, Jan 29, 2009	36.18	37.22	36.05	36.43
4052	NASDAQ	Z	Wed, Jan 28, 2009	36.14	37.27	35.52	37.04
4051	NASDAQ	Z	Tue, Jan 27, 2009	35.16	36.46	34.64	35.77
4050	NASDAQ	Z	Mon, Jan 26, 2009	35.11	36.71	34.52	35.52
4049	NASDAQ	Z	Fri, Jan 23, 2009	32.59	35.87	31.99	35.25
4048	NASDAQ	Z	Thu, Jan 22, 2009	33.40	34.36	32.02	33.48
4047	NASDAQ	Z	Wed, Jan 21, 2009	32.93	35.05	32.11	34.94
4046	NASDAQ	Z	Tue, Jan 20, 2009	32.00	33.75	31.19	31.43
4045	NASDAQ	Z	Fri, Jan 16, 2009	34.32	34.49	32.00	33.21
4044	NASDAQ	Z	Thu, Jan 15, 2009	33.76	34.19	31.27	33.26
4043	NASDAQ	Z	Wed, Jan 14, 2009	35.25	35.26	33.09	34.04
4042	NASDAQ	Z	Tue, Jan 13, 2009	34.89	36.22	34.33	35.83
4041	NASDAQ	Z	Mon, Jan 12, 2009	36.33	36.33	34.50	34.79
4040	NASDAQ	Z	Fri, Jan 9, 2009	37.84	37.84	36.05	36.84
4039	NASDAQ	Z	Thu, Jan 8, 2009	36.53	38.22	36.11	37.84
4038	NASDAQ	Z	Wed, Jan 7, 2009	37.65	37.94	36.10	36.84
4037	NASDAQ	Z	Tue, Jan 6, 2009	39.58	41.80	38.58	38.72
4036	NASDAQ	Z	Mon, Jan 5, 2009	36.80	39.46	36.62	39.06
4035	NASDAQ	Z	Fri, Jan 2, 2009	34.60	37.43	34.56	37.08
4034	NASDAQ	Z	Wed, Dec 31, 2008	33.68	34.86	32.75	34.39
4033	NASDAQ	Z	Tue, Dec 30, 2008	32.74	33.95	31.71	33.87
4032	NASDAQ	Z	Mon, Dec 29, 2008	32.47	33.40	31.75	32.87
4031	NASDAQ	Z	Fri, Dec 26, 2008	31.48	32.06	30.78	32.01
4030	NASDAQ	Z	Wed, Dec 24, 2008	31.44	31.44	30.36	31.25
4029	NASDAQ	Z	Tue, Dec 23, 2008	32.19	32.89	30.06	31.78
4028	NASDAQ	Z	Mon, Dec 22, 2008	34.23	34.43	31.55	31.78
4027	NASDAQ	Z	Fri, Dec 19, 2008	33.10	35.14	32.90	34.34
4026	NASDAQ	Z	Thu, Dec 18, 2008	34.74	35.32	32.48	33.07
4025	NASDAQ	Z	Wed, Dec 17, 2008	34.58	36.45	34.35	34.93
4024	NASDAQ	Z	Tue, Dec 16, 2008	34.94	35.68	33.73	35.03
4023	NASDAQ	Z	Mon, Dec 15, 2008	36.75	37.19	33.30	34.36
4022	NASDAQ	Z	Fri, Dec 12, 2008	34.57	37.28	34.57	36.15
4021	NASDAQ	Z	Thu, Dec 11, 2008	39.07	40.80	36.46	36.97
4020	NASDAQ	Z	Wed, Dec 10, 2008	35.32	39.40	35.32	38.84
4019	NASDAQ	Z	Tue, Dec 9, 2008	33.12	36.84	32.53	34.43
4018	NASDAQ	Z	Mon, Dec 8, 2008	32.71	36.19	32.70	33.80
4017	NASDAQ	Z	Fri, Dec 5, 2008	30.90	31.25	28.05	31.20
4016	NASDAQ	Z	Thu, Dec 4, 2008	37.50	38.00	30.45	31.65
4015	NASDAQ	Z	Wed, Dec 3, 2008	36.10	38.53	35.25	38.43
4014	NASDAQ	Z	Tue, Dec 2, 2008	37.89	38.80	35.37	37.04
4013	NASDAQ	Z	Mon, Dec 1, 2008	39.48	39.51	36.78	36.81
4012	NASDAQ	Z	Fri, Nov 28, 2008	41.64	42.09	39.57	41.47
4011	NASDAQ	Z	Wed, Nov 26, 2008	38.99	42.67	37.70	42.54
4010	NASDAQ	Z	Tue, Nov 25, 2008	39.62	40.38	38.15	39.53
4009	NASDAQ	Z	Mon, Nov 24, 2008	36.43	40.31	36.43	39.34
4008	NASDAQ	Z	Fri, Nov 21, 2008	32.89	35.99	30.40	35.60
4007	NASDAQ	Z	Thu, Nov 20, 2008	37.36	37.44	30.93	31.71
4006	NASDAQ	Z	Wed, Nov 19, 2008	41.93	42.63	38.51	38.53
4005	NASDAQ	Z	Tue, Nov 18, 2008	42.31	42.46	39.59	41.77
4004	NASDAQ	Z	Mon, Nov 17, 2008	39.99	42.93	39.99	40.84
4003	NASDAQ	Z	Fri, Nov 14, 2008	39.47	42.15	38.17	40.62
4002	NASDAQ	Z	Thu, Nov 13, 2008	37.52	40.62	34.34	40.57
4001	NASDAQ	Z	Wed, Nov 12, 2008	38.50	38.53	35.98	36.55
4000	NASDAQ	Z	Tue, Nov 11, 2008	39.09	41.38	39.00	39.66
3999	NASDAQ	Z	Mon, Nov 10, 2008	41.61	42.47	39.77	40.39
3998	NASDAQ	Z	Fri, Nov 7, 2008	37.84	40.62	37.54	40.19
3997	NASDAQ	Z	Thu, Nov 6, 2008	39.51	40.34	37.09	37.46
3996	NASDAQ	Z	Wed, Nov 5, 2008	39.95	41.93	39.10	40.32
3995	NASDAQ	Z	Tue, Nov 4, 2008	40.96	43.26	39.54	41.24
3994	NASDAQ	Z	Mon, Nov 3, 2008	41.63	42.00	37.86	39.49
3993	NASDAQ	Z	Fri, Oct 31, 2008	39.20	44.15	37.97	42.22
3992	NASDAQ	Z	Thu, Oct 30, 2008	39.00	40.50	36.33	40.13
3991	NASDAQ	Z	Wed, Oct 29, 2008	34.06	39.86	34.06	37.52
3990	NASDAQ	Z	Tue, Oct 28, 2008	33.11	34.11	30.75	33.58
3989	NASDAQ	Z	Mon, Oct 27, 2008	33.13	35.31	31.68	31.82
3988	NASDAQ	Z	Fri, Oct 24, 2008	32.00	35.52	28.57	34.53
3987	NASDAQ	Z	Thu, Oct 23, 2008	33.73	35.04	29.46	32.63
3986	NASDAQ	Z	Wed, Oct 22, 2008	32.92	34.73	31.15	32.59
3985	NASDAQ	Z	Tue, Oct 21, 2008	35.67	37.59	34.54	35.40
3984	NASDAQ	Z	Mon, Oct 20, 2008	34.51	37.91	34.45	37.76
3983	NASDAQ	Z	Fri, Oct 17, 2008	31.47	37.00	29.68	33.20
3982	NASDAQ	Z	Thu, Oct 16, 2008	29.16	32.48	28.27	32.45
3981	NASDAQ	Z	Wed, Oct 15, 2008	32.63	32.63	28.22	28.57
3980	NASDAQ	Z	Tue, Oct 14, 2008	33.80	35.99	31.86	33.64
3979	NASDAQ	Z	Mon, Oct 13, 2008	28.69	32.88	28.04	32.21
3978	NASDAQ	Z	Fri, Oct 10, 2008	26.76	29.70	23.77	26.86
3977	NASDAQ	Z	Thu, Oct 9, 2008	30.78	32.60	29.05	29.10
3976	NASDAQ	Z	Wed, Oct 8, 2008	27.05	31.88	26.13	30.64
3975	NASDAQ	Z	Tue, Oct 7, 2008	30.39	32.11	28.02	28.04
3974	NASDAQ	Z	Mon, Oct 6, 2008	32.00	32.21	26.73	29.72
3973	NASDAQ	Z	Fri, Oct 3, 2008	35.08	38.06	33.67	34.15
3972	NASDAQ	Z	Thu, Oct 2, 2008	41.03	41.62	34.90	35.19
3971	NASDAQ	Z	Wed, Oct 1, 2008	42.13	43.58	39.87	41.78
3970	NASDAQ	Z	Tue, Sep 30, 2008	40.86	42.88	39.90	42.87
3969	NASDAQ	Z	Mon, Sep 29, 2008	46.47	46.47	38.35	39.80
3968	NASDAQ	Z	Fri, Sep 26, 2008	47.23	48.14	45.90	47.63
3967	NASDAQ	Z	Thu, Sep 25, 2008	48.19	49.26	46.74	48.22
3966	NASDAQ	Z	Wed, Sep 24, 2008	50.23	50.80	47.45	47.91
3965	NASDAQ	Z	Tue, Sep 23, 2008	50.01	52.91	49.15	49.84
3964	NASDAQ	Z	Mon, Sep 22, 2008	53.10	53.20	50.14	50.15
3963	NASDAQ	Z	Fri, Sep 19, 2008	50.44	54.45	47.82	52.09
3962	NASDAQ	Z	Thu, Sep 18, 2008	46.76	49.71	45.50	49.49
3961	NASDAQ	Z	Wed, Sep 17, 2008	43.46	47.49	41.18	45.48
3960	NASDAQ	Z	Tue, Sep 16, 2008	40.27	44.01	37.34	43.53
3959	NASDAQ	Z	Mon, Sep 15, 2008	42.01	43.04	40.74	41.58
3958	NASDAQ	Z	Fri, Sep 12, 2008	42.32	44.52	41.93	44.01
3957	NASDAQ	Z	Thu, Sep 11, 2008	40.84	42.91	39.30	42.40
3956	NASDAQ	Z	Wed, Sep 10, 2008	38.38	41.98	38.38	41.47
3955	NASDAQ	Z	Tue, Sep 9, 2008	40.90	42.08	37.67	37.95
3954	NASDAQ	Z	Mon, Sep 8, 2008	45.24	45.74	42.43	42.65
3953	NASDAQ	Z	Fri, Sep 5, 2008	43.85	45.19	41.80	44.31
3952	NASDAQ	Z	Thu, Sep 4, 2008	41.90	44.50	40.65	44.22
3951	NASDAQ	Z	Wed, Sep 3, 2008	42.57	43.69	40.77	41.90
3950	NASDAQ	Z	Tue, Sep 2, 2008	45.02	45.02	42.54	42.77
3949	NASDAQ	Z	Fri, Aug 29, 2008	47.59	47.78	46.04	46.42
3948	NASDAQ	Z	Thu, Aug 28, 2008	48.39	48.39	45.03	46.85
3947	NASDAQ	Z	Wed, Aug 27, 2008	47.84	49.34	47.08	47.54
3946	NASDAQ	Z	Tue, Aug 26, 2008	45.29	47.84	45.29	47.05
3945	NASDAQ	Z	Mon, Aug 25, 2008	45.17	46.10	43.87	44.34
3944	NASDAQ	Z	Fri, Aug 22, 2008	46.43	47.79	44.79	45.47
3943	NASDAQ	Z	Thu, Aug 21, 2008	47.36	48.00	46.33	46.92
3942	NASDAQ	Z	Wed, Aug 20, 2008	44.61	46.27	43.56	45.89
3941	NASDAQ	Z	Tue, Aug 19, 2008	41.57	43.93	41.57	43.82
3940	NASDAQ	Z	Mon, Aug 18, 2008	43.00	44.36	41.70	41.98
3939	NASDAQ	Z	Fri, Aug 15, 2008	43.36	44.08	41.97	43.26
3938	NASDAQ	Z	Thu, Aug 14, 2008	44.83	45.69	43.10	44.18
3937	NASDAQ	Z	Wed, Aug 13, 2008	43.40	45.56	42.63	45.21
3936	NASDAQ	Z	Tue, Aug 12, 2008	42.69	44.10	42.44	43.56
3935	NASDAQ	Z	Mon, Aug 11, 2008	41.53	42.48	40.43	42.20
3934	NASDAQ	Z	Fri, Aug 8, 2008	41.55	42.29	40.33	41.80
3933	NASDAQ	Z	Thu, Aug 7, 2008	44.10	45.53	42.19	42.34
3932	NASDAQ	Z	Wed, Aug 6, 2008	42.67	45.39	42.34	43.70
3931	NASDAQ	Z	Tue, Aug 5, 2008	41.91	43.50	40.89	42.90
3930	NASDAQ	Z	Mon, Aug 4, 2008	49.06	49.06	41.95	42.60
3929	NASDAQ	Z	Fri, Aug 1, 2008	48.29	50.36	48.00	49.01
3928	NASDAQ	Z	Thu, Jul 31, 2008	51.93	52.05	48.26	48.56
3927	NASDAQ	Z	Wed, Jul 30, 2008	49.94	52.59	47.95	52.41
3926	NASDAQ	Z	Tue, Jul 29, 2008	52.58	52.58	48.91	50.23
3925	NASDAQ	Z	Mon, Jul 28, 2008	53.91	55.68	52.34	52.49
3924	NASDAQ	Z	Fri, Jul 25, 2008	52.84	54.88	51.60	52.11
3923	NASDAQ	Z	Thu, Jul 24, 2008	52.98	54.41	47.41	51.61
3922	NASDAQ	Z	Wed, Jul 23, 2008	57.62	58.14	53.29	54.12
3921	NASDAQ	Z	Tue, Jul 22, 2008	59.95	60.42	56.87	58.22
3920	NASDAQ	Z	Mon, Jul 21, 2008	59.72	61.24	57.96	60.93
3919	NASDAQ	Z	Fri, Jul 18, 2008	58.87	59.54	56.85	59.22
3918	NASDAQ	Z	Thu, Jul 17, 2008	62.03	62.03	55.49	57.16
3917	NASDAQ	Z	Wed, Jul 16, 2008	63.51	64.49	60.51	61.59
3916	NASDAQ	Z	Tue, Jul 15, 2008	65.04	67.43	62.29	63.50
3915	NASDAQ	Z	Mon, Jul 14, 2008	66.49	66.83	64.47	65.60
3914	NASDAQ	Z	Fri, Jul 11, 2008	63.30	65.00	62.02	63.17
3913	NASDAQ	Z	Thu, Jul 10, 2008	59.12	62.59	57.71	62.57
3912	NASDAQ	Z	Wed, Jul 9, 2008	62.29	63.03	58.72	59.00
3911	NASDAQ	Z	Tue, Jul 8, 2008	59.98	61.17	56.39	61.03
3910	NASDAQ	Z	Mon, Jul 7, 2008	62.73	64.45	59.12	61.15
3909	NASDAQ	Z	Thu, Jul 3, 2008	66.10	67.61	61.80	63.64
3908	NASDAQ	Z	Wed, Jul 2, 2008	68.98	72.98	65.97	66.43
3907	NASDAQ	Z	Tue, Jul 1, 2008	63.94	67.13	63.94	67.12
3906	NASDAQ	Z	Mon, Jun 30, 2008	65.82	66.76	65.09	65.54
3905	NASDAQ	Z	Fri, Jun 27, 2008	63.75	65.69	63.65	64.78
3904	NASDAQ	Z	Thu, Jun 26, 2008	62.01	65.57	61.13	63.55
3903	NASDAQ	Z	Wed, Jun 25, 2008	64.49	64.81	61.20	62.48
3902	NASDAQ	Z	Tue, Jun 24, 2008	65.94	66.51	63.81	64.16
3901	NASDAQ	Z	Mon, Jun 23, 2008	62.60	66.10	62.13	66.05
3900	NASDAQ	Z	Fri, Jun 20, 2008	62.59	64.72	62.18	62.60
3899	NASDAQ	Z	Thu, Jun 19, 2008	66.58	67.24	61.76	62.01
3898	NASDAQ	Z	Wed, Jun 18, 2008	66.71	67.69	65.84	66.50
3897	NASDAQ	Z	Tue, Jun 17, 2008	65.45	68.14	65.45	67.00
3896	NASDAQ	Z	Mon, Jun 16, 2008	63.78	65.65	63.78	64.95
3895	NASDAQ	Z	Fri, Jun 13, 2008	65.15	65.15	62.28	63.30
3894	NASDAQ	Z	Thu, Jun 12, 2008	66.04	66.78	63.70	64.04
3893	NASDAQ	Z	Wed, Jun 11, 2008	66.25	67.16	65.76	66.08
3892	NASDAQ	Z	Tue, Jun 10, 2008	67.65	68.50	64.64	65.79
3891	NASDAQ	Z	Mon, Jun 9, 2008	68.01	70.16	66.73	67.97
3890	NASDAQ	Z	Fri, Jun 6, 2008	71.36	72.73	67.96	67.96
3889	NASDAQ	Z	Thu, Jun 5, 2008	65.13	70.39	65.13	70.39
3888	NASDAQ	Z	Wed, Jun 4, 2008	64.96	66.80	64.56	64.96
3887	NASDAQ	Z	Tue, Jun 3, 2008	65.14	66.68	64.24	65.23
3886	NASDAQ	Z	Mon, Jun 2, 2008	65.43	66.75	62.95	65.40
3885	NASDAQ	Z	Fri, May 30, 2008	65.42	66.71	64.47	65.76
3884	NASDAQ	Z	Thu, May 29, 2008	68.55	68.55	65.01	65.09
3883	NASDAQ	Z	Wed, May 28, 2008	67.09	68.89	66.26	68.77
3882	NASDAQ	Z	Tue, May 27, 2008	68.33	68.67	66.93	67.54
3881	NASDAQ	Z	Fri, May 23, 2008	70.29	71.25	67.05	68.72
3880	NASDAQ	Z	Thu, May 22, 2008	72.31	72.68	68.87	70.11
3879	NASDAQ	Z	Wed, May 21, 2008	75.72	76.81	72.95	72.99
3878	NASDAQ	Z	Tue, May 20, 2008	72.17	75.97	71.27	75.00
3877	NASDAQ	Z	Mon, May 19, 2008	69.90	73.34	69.72	72.07
3876	NASDAQ	Z	Fri, May 16, 2008	69.30	71.07	69.09	69.60
3875	NASDAQ	Z	Thu, May 15, 2008	68.68	69.38	66.20	68.43
3874	NASDAQ	Z	Wed, May 14, 2008	70.71	71.45	68.32	68.32
3873	NASDAQ	Z	Tue, May 13, 2008	69.43	70.92	68.54	70.84
3872	NASDAQ	Z	Mon, May 12, 2008	70.03	70.16	68.27	69.53
3871	NASDAQ	Z	Fri, May 9, 2008	71.26	71.26	68.51	69.67
3870	NASDAQ	Z	Thu, May 8, 2008	69.90	71.22	69.08	70.73
3869	NASDAQ	Z	Wed, May 7, 2008	71.45	71.45	69.11	69.50
3868	NASDAQ	Z	Tue, May 6, 2008	69.60	72.05	69.51	71.08
3867	NASDAQ	Z	Mon, May 5, 2008	68.50	70.19	67.70	69.60
3866	NASDAQ	Z	Fri, May 2, 2008	66.05	68.05	65.72	67.59
3865	NASDAQ	Z	Thu, May 1, 2008	67.00	67.25	63.26	65.95
3864	NASDAQ	Z	Wed, Apr 30, 2008	65.44	66.56	64.34	66.38
3863	NASDAQ	Z	Tue, Apr 29, 2008	67.59	67.74	64.50	65.44
3862	NASDAQ	Z	Mon, Apr 28, 2008	70.00	71.87	68.41	68.42
3861	NASDAQ	Z	Fri, Apr 25, 2008	66.70	69.43	66.70	69.39
3860	NASDAQ	Z	Thu, Apr 24, 2008	69.03	71.00	65.66	66.24
3859	NASDAQ	Z	Wed, Apr 23, 2008	72.43	72.43	69.24	70.55
3858	NASDAQ	Z	Tue, Apr 22, 2008	72.64	73.70	71.17	72.00
3857	NASDAQ	Z	Mon, Apr 21, 2008	71.96	72.89	70.69	72.33
3856	NASDAQ	Z	Fri, Apr 18, 2008	68.97	71.70	68.97	71.60
3855	NASDAQ	Z	Thu, Apr 17, 2008	70.03	70.48	68.24	69.36
3854	NASDAQ	Z	Wed, Apr 16, 2008	69.75	70.33	68.52	70.33
3853	NASDAQ	Z	Tue, Apr 15, 2008	67.58	69.41	67.51	69.07
3852	NASDAQ	Z	Mon, Apr 14, 2008	66.12	67.78	66.12	66.85
3851	NASDAQ	Z	Fri, Apr 11, 2008	66.60	67.43	65.65	66.27
3850	NASDAQ	Z	Thu, Apr 10, 2008	66.79	67.44	65.63	67.32
3849	NASDAQ	Z	Wed, Apr 9, 2008	67.84	68.00	65.78	66.30
3848	NASDAQ	Z	Tue, Apr 8, 2008	67.68	69.50	67.10	68.70
3847	NASDAQ	Z	Mon, Apr 7, 2008	68.71	69.81	67.00	67.50
3846	NASDAQ	Z	Fri, Apr 4, 2008	66.51	67.84	66.05	66.99
3845	NASDAQ	Z	Thu, Apr 3, 2008	65.83	66.65	64.77	65.75
3844	NASDAQ	Z	Wed, Apr 2, 2008	64.50	66.45	63.53	65.49
3843	NASDAQ	Z	Tue, Apr 1, 2008	64.01	64.31	61.68	64.31
3842	NASDAQ	Z	Mon, Mar 31, 2008	62.98	63.65	61.81	63.45
3841	NASDAQ	Z	Fri, Mar 28, 2008	62.79	63.21	61.30	62.58
3840	NASDAQ	Z	Thu, Mar 27, 2008	64.49	64.89	62.21	62.43
3839	NASDAQ	Z	Wed, Mar 26, 2008	62.96	64.89	61.70	64.31
3838	NASDAQ	Z	Tue, Mar 25, 2008	61.90	62.69	61.23	62.25
3837	NASDAQ	Z	Mon, Mar 24, 2008	59.03	62.87	59.03	61.27
3836	NASDAQ	Z	Thu, Mar 20, 2008	58.27	59.32	55.56	59.17
3835	NASDAQ	Z	Wed, Mar 19, 2008	62.77	63.01	58.64	58.64
3834	NASDAQ	Z	Tue, Mar 18, 2008	61.77	62.63	60.92	62.59
3833	NASDAQ	Z	Mon, Mar 17, 2008	60.92	61.65	58.06	59.80
3832	NASDAQ	Z	Fri, Mar 14, 2008	63.74	63.75	60.73	62.53
3831	NASDAQ	Z	Thu, Mar 13, 2008	59.99	63.77	59.11	63.31
3830	NASDAQ	Z	Wed, Mar 12, 2008	61.76	62.25	59.90	60.29
3829	NASDAQ	Z	Tue, Mar 11, 2008	58.40	61.40	58.40	61.29
3828	NASDAQ	Z	Mon, Mar 10, 2008	58.19	58.55	56.58	57.23
3827	NASDAQ	Z	Fri, Mar 7, 2008	59.06	59.75	57.23	58.55
3826	NASDAQ	Z	Thu, Mar 6, 2008	61.60	62.01	59.95	59.98
3825	NASDAQ	Z	Wed, Mar 5, 2008	60.89	61.20	59.58	61.15
3824	NASDAQ	Z	Tue, Mar 4, 2008	62.34	62.86	59.04	60.14
3823	NASDAQ	Z	Mon, Mar 3, 2008	61.78	63.87	61.59	62.81
3822	NASDAQ	Z	Fri, Feb 29, 2008	63.99	63.99	60.62	61.18
3821	NASDAQ	Z	Thu, Feb 28, 2008	61.73	64.30	61.55	64.00
3820	NASDAQ	Z	Wed, Feb 27, 2008	62.41	64.71	61.03	61.87
3819	NASDAQ	Z	Tue, Feb 26, 2008	64.53	65.53	63.00	65.16
3818	NASDAQ	Z	Mon, Feb 25, 2008	63.34	65.17	63.00	64.71
3817	NASDAQ	Z	Fri, Feb 22, 2008	61.75	62.78	60.55	62.72
3816	NASDAQ	Z	Thu, Feb 21, 2008	64.95	64.95	60.97	61.45
3815	NASDAQ	Z	Wed, Feb 20, 2008	61.32	64.50	61.01	64.11
3814	NASDAQ	Z	Tue, Feb 19, 2008	58.82	61.28	58.82	60.54
3813	NASDAQ	Z	Fri, Feb 15, 2008	58.87	59.08	56.18	57.60
3812	NASDAQ	Z	Thu, Feb 14, 2008	60.15	60.40	59.10	59.22
3811	NASDAQ	Z	Wed, Feb 13, 2008	59.20	60.77	58.51	59.56
3810	NASDAQ	Z	Tue, Feb 12, 2008	59.87	60.85	57.81	58.60
3809	NASDAQ	Z	Mon, Feb 11, 2008	57.31	59.68	56.68	59.61
3808	NASDAQ	Z	Fri, Feb 8, 2008	55.96	57.29	55.67	56.87
3807	NASDAQ	Z	Thu, Feb 7, 2008	53.29	55.84	52.89	55.62
3806	NASDAQ	Z	Wed, Feb 6, 2008	53.38	54.35	53.00	53.49
3805	NASDAQ	Z	Tue, Feb 5, 2008	54.20	54.70	52.93	52.93
3804	NASDAQ	Z	Mon, Feb 4, 2008	53.07	55.31	52.50	54.63
3803	NASDAQ	Z	Fri, Feb 1, 2008	52.48	53.50	52.04	53.07
3802	NASDAQ	Z	Thu, Jan 31, 2008	51.02	53.50	50.36	52.22
3801	NASDAQ	Z	Wed, Jan 30, 2008	49.71	54.65	49.22	52.11
3800	NASDAQ	Z	Tue, Jan 29, 2008	49.47	49.76	48.16	48.61
3799	NASDAQ	Z	Mon, Jan 28, 2008	47.74	48.99	46.75	48.99
3798	NASDAQ	Z	Fri, Jan 25, 2008	49.64	50.34	47.59	47.95
3797	NASDAQ	Z	Thu, Jan 24, 2008	46.99	49.05	46.74	48.60
3796	NASDAQ	Z	Wed, Jan 23, 2008	45.96	46.52	43.02	46.26
3795	NASDAQ	Z	Tue, Jan 22, 2008	47.00	47.50	45.27	46.92
3794	NASDAQ	Z	Fri, Jan 18, 2008	47.88	49.56	46.90	48.59
3793	NASDAQ	Z	Thu, Jan 17, 2008	50.54	51.52	47.48	47.65
3792	NASDAQ	Z	Wed, Jan 16, 2008	51.83	51.83	48.70	50.29
3791	NASDAQ	Z	Tue, Jan 15, 2008	55.53	55.64	51.79	52.17
3790	NASDAQ	Z	Mon, Jan 14, 2008	53.76	56.22	53.32	56.11
3789	NASDAQ	Z	Fri, Jan 11, 2008	50.25	53.03	50.25	52.89
3788	NASDAQ	Z	Thu, Jan 10, 2008	49.71	50.70	49.00	50.32
3787	NASDAQ	Z	Wed, Jan 9, 2008	50.05	50.57	49.40	50.18
3786	NASDAQ	Z	Tue, Jan 8, 2008	51.97	52.00	49.88	50.00
3785	NASDAQ	Z	Mon, Jan 7, 2008	51.20	51.79	50.38	51.61
3784	NASDAQ	Z	Fri, Jan 4, 2008	52.51	52.96	51.12	51.29
3783	NASDAQ	Z	Thu, Jan 3, 2008	52.95	54.22	52.72	52.96
3782	NASDAQ	Z	Wed, Jan 2, 2008	51.43	53.12	50.89	52.71
3781	NASDAQ	Z	Mon, Dec 31, 2007	51.56	51.80	50.93	51.36
3780	NASDAQ	Z	Fri, Dec 28, 2007	51.07	51.73	50.77	51.63
3779	NASDAQ	Z	Thu, Dec 27, 2007	51.60	51.81	51.11	51.18
3778	NASDAQ	Z	Wed, Dec 26, 2007	51.53	51.88	51.03	51.50
3777	NASDAQ	Z	Mon, Dec 24, 2007	50.89	51.68	50.00	51.27
3776	NASDAQ	Z	Fri, Dec 21, 2007	50.33	50.70	49.54	50.47
3775	NASDAQ	Z	Thu, Dec 20, 2007	49.39	50.40	48.85	49.90
3774	NASDAQ	Z	Wed, Dec 19, 2007	47.48	49.29	46.80	48.70
3773	NASDAQ	Z	Tue, Dec 18, 2007	47.20	47.50	46.35	47.19
3772	NASDAQ	Z	Mon, Dec 17, 2007	46.36	46.39	44.60	44.75
3771	NASDAQ	Z	Fri, Dec 14, 2007	46.26	47.13	45.23	45.71
3770	NASDAQ	Z	Thu, Dec 13, 2007	46.46	46.99	45.78	46.76
3769	NASDAQ	Z	Wed, Dec 12, 2007	45.77	47.97	45.77	47.14
3768	NASDAQ	Z	Tue, Dec 11, 2007	45.50	47.50	45.05	45.27
3767	NASDAQ	Z	Mon, Dec 10, 2007	43.99	45.83	43.99	45.83
3766	NASDAQ	Z	Fri, Dec 7, 2007	42.71	43.36	42.68	43.23
3765	NASDAQ	Z	Thu, Dec 6, 2007	41.17	42.76	40.87	42.69
3764	NASDAQ	Z	Wed, Dec 5, 2007	40.50	41.33	40.25	41.21
3763	NASDAQ	Z	Tue, Dec 4, 2007	39.95	40.35	39.68	40.10
3762	NASDAQ	Z	Mon, Dec 3, 2007	40.11	40.80	39.96	40.19
3761	NASDAQ	Z	Fri, Nov 30, 2007	40.44	41.21	40.08	40.68
3760	NASDAQ	Z	Thu, Nov 29, 2007	39.79	40.69	39.64	40.41
3759	NASDAQ	Z	Wed, Nov 28, 2007	37.90	39.05	37.61	38.95
3758	NASDAQ	Z	Tue, Nov 27, 2007	38.00	38.16	37.17	37.90
3757	NASDAQ	Z	Mon, Nov 26, 2007	39.00	39.51	38.18	38.31
3756	NASDAQ	Z	Fri, Nov 23, 2007	38.93	39.02	38.42	38.75
3755	NASDAQ	Z	Wed, Nov 21, 2007	39.02	39.50	38.30	38.31
3754	NASDAQ	Z	Tue, Nov 20, 2007	40.38	40.38	39.22	39.55
3753	NASDAQ	Z	Mon, Nov 19, 2007	39.79	40.05	39.22	40.00
3752	NASDAQ	Z	Fri, Nov 16, 2007	39.97	40.42	38.81	39.65
3751	NASDAQ	Z	Thu, Nov 15, 2007	39.68	40.41	38.76	39.17
3750	NASDAQ	Z	Wed, Nov 14, 2007	40.52	41.05	39.97	40.07
3749	NASDAQ	Z	Tue, Nov 13, 2007	38.98	40.04	38.37	39.93
3748	NASDAQ	Z	Mon, Nov 12, 2007	40.30	40.89	38.72	38.98
3747	NASDAQ	Z	Fri, Nov 9, 2007	41.90	41.90	40.74	41.14
3746	NASDAQ	Z	Thu, Nov 8, 2007	42.97	43.15	41.22	41.97
3745	NASDAQ	Z	Wed, Nov 7, 2007	43.70	44.17	42.23	42.48
3744	NASDAQ	Z	Tue, Nov 6, 2007	43.66	44.41	43.62	44.15
3743	NASDAQ	Z	Mon, Nov 5, 2007	43.05	43.72	42.87	43.60
3742	NASDAQ	Z	Fri, Nov 2, 2007	44.83	44.92	43.25	43.90
3741	NASDAQ	Z	Thu, Nov 1, 2007	44.22	45.06	43.93	44.17
3740	NASDAQ	Z	Wed, Oct 31, 2007	43.34	44.94	42.86	44.93
3739	NASDAQ	Z	Tue, Oct 30, 2007	44.54	44.63	42.91	43.06
3738	NASDAQ	Z	Mon, Oct 29, 2007	45.25	45.74	44.34	44.60
3737	NASDAQ	Z	Fri, Oct 26, 2007	45.05	46.00	44.69	45.17
3736	NASDAQ	Z	Thu, Oct 25, 2007	42.43	44.72	41.70	44.27
3735	NASDAQ	Z	Wed, Oct 24, 2007	42.21	43.95	41.26	43.79
3734	NASDAQ	Z	Tue, Oct 23, 2007	43.25	43.75	42.64	43.14
3733	NASDAQ	Z	Mon, Oct 22, 2007	43.25	43.33	42.13	43.25
3732	NASDAQ	Z	Fri, Oct 19, 2007	45.60	46.08	43.60	43.89
3731	NASDAQ	Z	Thu, Oct 18, 2007	43.70	46.10	43.56	45.47
3730	NASDAQ	Z	Wed, Oct 17, 2007	44.30	44.30	42.73	43.45
3729	NASDAQ	Z	Tue, Oct 16, 2007	44.13	44.37	43.47	43.56
3728	NASDAQ	Z	Mon, Oct 15, 2007	44.84	45.18	43.91	44.12
3727	NASDAQ	Z	Fri, Oct 12, 2007	44.50	44.58	43.71	44.15
3726	NASDAQ	Z	Thu, Oct 11, 2007	44.86	45.36	43.94	44.50
3725	NASDAQ	Z	Wed, Oct 10, 2007	43.79	44.71	43.53	44.28
3724	NASDAQ	Z	Tue, Oct 9, 2007	43.56	44.14	43.32	43.90
3723	NASDAQ	Z	Mon, Oct 8, 2007	43.59	44.09	42.93	43.28
3722	NASDAQ	Z	Fri, Oct 5, 2007	43.29	44.42	43.01	44.13
3721	NASDAQ	Z	Thu, Oct 4, 2007	42.50	43.07	41.76	42.93
3720	NASDAQ	Z	Wed, Oct 3, 2007	42.54	42.65	41.69	42.20
3719	NASDAQ	Z	Tue, Oct 2, 2007	41.37	42.69	41.14	42.53
3718	NASDAQ	Z	Mon, Oct 1, 2007	40.89	42.00	40.80	41.50
3717	NASDAQ	Z	Fri, Sep 28, 2007	40.92	41.46	40.53	40.66
3716	NASDAQ	Z	Thu, Sep 27, 2007	40.62	40.94	40.42	40.75
3715	NASDAQ	Z	Wed, Sep 26, 2007	39.80	40.69	39.79	40.40
3714	NASDAQ	Z	Tue, Sep 25, 2007	40.38	40.56	39.88	40.13
3713	NASDAQ	Z	Mon, Sep 24, 2007	41.67	41.87	40.67	40.87
3712	NASDAQ	Z	Fri, Sep 21, 2007	41.05	41.84	41.03	41.67
3711	NASDAQ	Z	Thu, Sep 20, 2007	40.70	41.26	40.32	41.04
3710	NASDAQ	Z	Wed, Sep 19, 2007	41.00	41.42	40.30	40.93
3709	NASDAQ	Z	Tue, Sep 18, 2007	40.19	40.95	39.46	40.82
3708	NASDAQ	Z	Mon, Sep 17, 2007	40.12	40.51	39.92	40.25
3707	NASDAQ	Z	Fri, Sep 14, 2007	39.78	40.68	39.61	40.12
3706	NASDAQ	Z	Thu, Sep 13, 2007	40.12	40.75	39.75	39.80
3705	NASDAQ	Z	Wed, Sep 12, 2007	39.00	40.49	39.00	40.32
3704	NASDAQ	Z	Tue, Sep 11, 2007	38.51	39.67	38.00	39.20
3703	NASDAQ	Z	Mon, Sep 10, 2007	38.41	38.50	37.02	38.15
3702	NASDAQ	Z	Fri, Sep 7, 2007	38.29	38.99	37.64	38.50
3701	NASDAQ	Z	Thu, Sep 6, 2007	39.01	39.74	39.01	39.29
3700	NASDAQ	Z	Wed, Sep 5, 2007	37.78	39.09	37.78	39.01
3699	NASDAQ	Z	Tue, Sep 4, 2007	36.40	38.05	36.27	37.88
3698	NASDAQ	Z	Fri, Aug 31, 2007	36.56	37.27	36.21	36.31
3697	NASDAQ	Z	Thu, Aug 30, 2007	35.41	36.41	35.41	35.95
3696	NASDAQ	Z	Wed, Aug 29, 2007	35.42	36.12	35.19	35.99
3695	NASDAQ	Z	Tue, Aug 28, 2007	35.60	36.10	34.78	34.92
3694	NASDAQ	Z	Mon, Aug 27, 2007	36.42	36.48	35.51	36.12
3693	NASDAQ	Z	Fri, Aug 24, 2007	35.68	36.56	34.46	36.56
3692	NASDAQ	Z	Thu, Aug 23, 2007	35.84	35.93	34.78	35.29
3691	NASDAQ	Z	Wed, Aug 22, 2007	35.57	36.02	34.83	35.40
3690	NASDAQ	Z	Tue, Aug 21, 2007	35.34	35.50	34.58	35.29
3689	NASDAQ	Z	Mon, Aug 20, 2007	34.82	36.13	34.00	35.54
3688	NASDAQ	Z	Fri, Aug 17, 2007	36.88	36.88	35.14	35.70
3687	NASDAQ	Z	Thu, Aug 16, 2007	35.36	35.92	33.28	35.23
3686	NASDAQ	Z	Wed, Aug 15, 2007	37.15	37.82	35.65	35.88
3685	NASDAQ	Z	Tue, Aug 14, 2007	37.57	38.33	36.68	37.07
3684	NASDAQ	Z	Mon, Aug 13, 2007	39.19	39.35	37.67	38.03
3683	NASDAQ	Z	Fri, Aug 10, 2007	38.54	39.33	37.38	38.88
3682	NASDAQ	Z	Thu, Aug 9, 2007	37.90	40.98	34.93	39.53
3681	NASDAQ	Z	Wed, Aug 8, 2007	38.44	40.70	38.13	38.80
3680	NASDAQ	Z	Tue, Aug 7, 2007	35.62	38.61	35.45	38.12
3679	NASDAQ	Z	Mon, Aug 6, 2007	35.47	36.00	33.65	35.97
3678	NASDAQ	Z	Fri, Aug 3, 2007	37.09	37.34	35.50	35.70
3677	NASDAQ	Z	Thu, Aug 2, 2007	37.45	37.84	36.33	36.97
3676	NASDAQ	Z	Wed, Aug 1, 2007	37.06	38.22	35.84	37.13
3675	NASDAQ	Z	Tue, Jul 31, 2007	38.10	38.79	36.96	37.14
3674	NASDAQ	Z	Mon, Jul 30, 2007	36.25	37.82	36.25	37.60
3673	NASDAQ	Z	Fri, Jul 27, 2007	37.00	37.18	35.51	36.21
3672	NASDAQ	Z	Thu, Jul 26, 2007	36.52	37.43	35.55	36.51
3671	NASDAQ	Z	Wed, Jul 25, 2007	36.61	36.83	35.47	36.52
3670	NASDAQ	Z	Tue, Jul 24, 2007	37.46	37.63	36.05	36.39
3669	NASDAQ	Z	Mon, Jul 23, 2007	39.20	39.39	38.16	38.40
3668	NASDAQ	Z	Fri, Jul 20, 2007	40.46	40.61	38.79	39.43
3667	NASDAQ	Z	Thu, Jul 19, 2007	40.34	40.68	39.48	40.46
3666	NASDAQ	Z	Wed, Jul 18, 2007	39.06	40.32	38.82	40.20
3665	NASDAQ	Z	Tue, Jul 17, 2007	38.00	40.27	37.76	38.88
3664	NASDAQ	Z	Mon, Jul 16, 2007	37.90	38.14	36.83	37.32
3663	NASDAQ	Z	Fri, Jul 13, 2007	38.13	38.90	37.91	38.14
3662	NASDAQ	Z	Thu, Jul 12, 2007	38.65	38.84	37.83	38.09
3661	NASDAQ	Z	Wed, Jul 11, 2007	38.30	38.55	37.84	38.47
3660	NASDAQ	Z	Tue, Jul 10, 2007	38.64	39.18	38.43	38.56
3659	NASDAQ	Z	Mon, Jul 9, 2007	38.60	39.04	38.23	38.71
3658	NASDAQ	Z	Fri, Jul 6, 2007	39.00	39.50	38.26	38.48
3657	NASDAQ	Z	Thu, Jul 5, 2007	38.59	39.01	38.48	38.77
3656	NASDAQ	Z	Tue, Jul 3, 2007	37.66	38.51	37.56	38.34
3655	NASDAQ	Z	Mon, Jul 2, 2007	37.80	37.83	36.96	37.53
3654	NASDAQ	Z	Fri, Jun 29, 2007	36.00	37.74	36.00	37.41
3653	NASDAQ	Z	Thu, Jun 28, 2007	37.25	37.78	36.46	36.82
3652	NASDAQ	Z	Wed, Jun 27, 2007	36.15	37.40	35.92	37.03
3651	NASDAQ	Z	Tue, Jun 26, 2007	37.65	37.70	36.23	36.38
3650	NASDAQ	Z	Mon, Jun 25, 2007	38.40	38.40	37.26	37.66
3649	NASDAQ	Z	Fri, Jun 22, 2007	39.14	39.47	38.07	38.61
3648	NASDAQ	Z	Thu, Jun 21, 2007	39.20	39.70	38.89	39.30
3647	NASDAQ	Z	Wed, Jun 20, 2007	40.13	40.70	38.77	38.88
3646	NASDAQ	Z	Tue, Jun 19, 2007	40.45	40.62	39.90	40.30
3645	NASDAQ	Z	Mon, Jun 18, 2007	41.25	41.34	40.54	40.74
3644	NASDAQ	Z	Fri, Jun 15, 2007	41.30	41.58	41.08	41.28
3643	NASDAQ	Z	Thu, Jun 14, 2007	39.61	41.12	39.61	41.05
3642	NASDAQ	Z	Wed, Jun 13, 2007	38.39	39.95	38.39	39.48
3641	NASDAQ	Z	Tue, Jun 12, 2007	38.16	38.92	37.85	38.30
3640	NASDAQ	Z	Mon, Jun 11, 2007	37.80	38.55	37.80	38.06
3639	NASDAQ	Z	Fri, Jun 8, 2007	38.01	38.33	37.63	37.99
3638	NASDAQ	Z	Thu, Jun 7, 2007	39.49	39.75	37.91	38.01
3637	NASDAQ	Z	Wed, Jun 6, 2007	40.49	40.50	39.05	39.21
3636	NASDAQ	Z	Tue, Jun 5, 2007	41.00	41.00	40.10	40.50
3635	NASDAQ	Z	Mon, Jun 4, 2007	39.00	41.01	38.92	41.01
3634	NASDAQ	Z	Fri, Jun 1, 2007	39.00	39.62	38.99	38.99
3633	NASDAQ	Z	Thu, May 31, 2007	39.00	39.30	38.53	38.74
3632	NASDAQ	Z	Wed, May 30, 2007	37.76	38.96	37.52	38.94
3631	NASDAQ	Z	Tue, May 29, 2007	37.78	38.27	37.40	37.77
3630	NASDAQ	Z	Fri, May 25, 2007	38.04	38.10	37.57	37.77
3629	NASDAQ	Z	Thu, May 24, 2007	37.85	38.51	36.79	37.00
3628	NASDAQ	Z	Wed, May 23, 2007	38.30	38.88	37.89	38.02
3627	NASDAQ	Z	Tue, May 22, 2007	38.74	38.90	38.17	38.23
3626	NASDAQ	Z	Mon, May 21, 2007	38.08	38.93	37.88	38.74
3625	NASDAQ	Z	Fri, May 18, 2007	37.35	38.37	37.32	38.07
3624	NASDAQ	Z	Thu, May 17, 2007	36.50	37.37	36.22	37.11
3623	NASDAQ	Z	Wed, May 16, 2007	36.50	36.71	35.61	36.50
3622	NASDAQ	Z	Tue, May 15, 2007	37.28	37.45	36.45	36.53
3621	NASDAQ	Z	Mon, May 14, 2007	37.21	37.60	37.07	37.35
3620	NASDAQ	Z	Fri, May 11, 2007	36.16	37.24	36.16	37.14
3619	NASDAQ	Z	Thu, May 10, 2007	37.34	37.37	36.15	36.23
3618	NASDAQ	Z	Wed, May 9, 2007	36.96	37.73	36.83	37.33
3617	NASDAQ	Z	Tue, May 8, 2007	37.94	38.07	37.14	37.85
3616	NASDAQ	Z	Mon, May 7, 2007	38.12	38.46	37.70	38.27
3615	NASDAQ	Z	Fri, May 4, 2007	37.74	38.61	37.21	38.12
3614	NASDAQ	Z	Thu, May 3, 2007	36.96	37.60	36.88	37.54
3613	NASDAQ	Z	Wed, May 2, 2007	36.50	37.42	36.50	37.06
3612	NASDAQ	Z	Tue, May 1, 2007	36.56	37.38	36.30	36.62
3611	NASDAQ	Z	Mon, Apr 30, 2007	37.70	37.78	36.54	36.55
3610	NASDAQ	Z	Fri, Apr 27, 2007	37.12	38.03	37.10	37.76
3609	NASDAQ	Z	Thu, Apr 26, 2007	36.75	37.68	36.67	37.42
3608	NASDAQ	Z	Wed, Apr 25, 2007	37.27	37.53	36.66	36.75
3607	NASDAQ	Z	Tue, Apr 24, 2007	37.58	37.60	36.95	37.17
3606	NASDAQ	Z	Mon, Apr 23, 2007	36.59	37.47	36.35	37.40
3605	NASDAQ	Z	Fri, Apr 20, 2007	36.39	37.12	36.10	36.49
3604	NASDAQ	Z	Thu, Apr 19, 2007	36.42	36.47	36.12	36.29
3603	NASDAQ	Z	Wed, Apr 18, 2007	36.80	36.80	36.29	36.42
3602	NASDAQ	Z	Tue, Apr 17, 2007	36.19	36.40	36.00	36.28
3601	NASDAQ	Z	Mon, Apr 16, 2007	36.33	36.33	35.30	36.08
3600	NASDAQ	Z	Fri, Apr 13, 2007	36.65	36.65	36.10	36.33
3599	NASDAQ	Z	Thu, Apr 12, 2007	36.15	36.67	35.83	36.65
3598	NASDAQ	Z	Wed, Apr 11, 2007	35.67	36.07	35.49	35.69
3597	NASDAQ	Z	Tue, Apr 10, 2007	35.00	35.82	34.88	35.67
3596	NASDAQ	Z	Mon, Apr 9, 2007	34.51	35.09	34.51	34.92
3595	NASDAQ	Z	Thu, Apr 5, 2007	34.45	34.57	34.19	34.51
3594	NASDAQ	Z	Wed, Apr 4, 2007	34.00	34.39	33.80	34.35
3593	NASDAQ	Z	Tue, Apr 3, 2007	34.01	34.20	33.48	34.14
3592	NASDAQ	Z	Mon, Apr 2, 2007	33.45	34.16	33.40	34.01
3591	NASDAQ	Z	Fri, Mar 30, 2007	33.47	33.80	33.24	33.40
3590	NASDAQ	Z	Thu, Mar 29, 2007	33.24	33.26	32.70	33.23
3589	NASDAQ	Z	Wed, Mar 28, 2007	33.00	33.30	32.69	33.02
3588	NASDAQ	Z	Tue, Mar 27, 2007	32.79	32.88	32.36	32.85
3587	NASDAQ	Z	Mon, Mar 26, 2007	32.98	33.03	32.42	32.89
3586	NASDAQ	Z	Fri, Mar 23, 2007	32.97	33.27	32.44	32.58
3585	NASDAQ	Z	Thu, Mar 22, 2007	32.50	33.03	32.47	32.87
3584	NASDAQ	Z	Wed, Mar 21, 2007	31.81	32.42	31.81	32.30
3583	NASDAQ	Z	Tue, Mar 20, 2007	31.29	31.76	31.11	31.76
3582	NASDAQ	Z	Mon, Mar 19, 2007	30.75	31.30	30.55	31.18
3581	NASDAQ	Z	Fri, Mar 16, 2007	30.30	30.63	30.12	30.28
3580	NASDAQ	Z	Thu, Mar 15, 2007	30.28	30.33	29.98	30.02
3579	NASDAQ	Z	Wed, Mar 14, 2007	29.80	30.20	29.43	30.18
3578	NASDAQ	Z	Tue, Mar 13, 2007	29.82	30.59	29.50	29.56
3577	NASDAQ	Z	Mon, Mar 12, 2007	29.90	30.18	29.74	30.02
3576	NASDAQ	Z	Fri, Mar 9, 2007	30.74	30.77	30.20	30.36
3575	NASDAQ	Z	Thu, Mar 8, 2007	30.81	30.89	30.17	30.44
3574	NASDAQ	Z	Wed, Mar 7, 2007	30.25	30.92	30.25	30.53
3573	NASDAQ	Z	Tue, Mar 6, 2007	30.25	30.60	29.88	30.25
3572	NASDAQ	Z	Mon, Mar 5, 2007	30.57	30.95	29.76	29.76
3571	NASDAQ	Z	Fri, Mar 2, 2007	32.00	32.11	31.30	31.31
3570	NASDAQ	Z	Thu, Mar 1, 2007	31.65	32.50	31.20	32.06
3569	NASDAQ	Z	Wed, Feb 28, 2007	31.94	32.17	31.32	31.93
3568	NASDAQ	Z	Tue, Feb 27, 2007	32.30	32.76	31.19	31.93
3567	NASDAQ	Z	Mon, Feb 26, 2007	32.50	33.17	32.25	32.75
3566	NASDAQ	Z	Fri, Feb 23, 2007	32.20	32.34	31.93	32.23
3565	NASDAQ	Z	Thu, Feb 22, 2007	31.60	32.12	31.26	32.10
3564	NASDAQ	Z	Wed, Feb 21, 2007	30.63	31.68	30.63	31.42
3563	NASDAQ	Z	Tue, Feb 20, 2007	30.60	30.93	30.27	30.83
3562	NASDAQ	Z	Fri, Feb 16, 2007	30.37	30.87	30.29	30.78
3561	NASDAQ	Z	Thu, Feb 15, 2007	30.37	30.50	30.07	30.37
3560	NASDAQ	Z	Wed, Feb 14, 2007	30.45	30.98	30.15	30.55
3559	NASDAQ	Z	Tue, Feb 13, 2007	30.00	30.34	29.82	30.33
3558	NASDAQ	Z	Mon, Feb 12, 2007	30.13	30.38	29.58	29.86
3557	NASDAQ	Z	Fri, Feb 9, 2007	30.45	30.95	30.31	30.60
3556	NASDAQ	Z	Thu, Feb 8, 2007	29.92	30.38	29.48	30.21
3555	NASDAQ	Z	Wed, Feb 7, 2007	30.51	30.67	29.67	29.92
3554	NASDAQ	Z	Tue, Feb 6, 2007	30.69	30.80	29.91	30.44
3553	NASDAQ	Z	Mon, Feb 5, 2007	30.96	31.25	30.39	30.45
3552	NASDAQ	Z	Fri, Feb 2, 2007	31.08	31.13	30.49	30.96
3551	NASDAQ	Z	Thu, Feb 1, 2007	30.84	31.22	30.37	31.00
3550	NASDAQ	Z	Wed, Jan 31, 2007	30.70	30.91	30.42	30.69
3549	NASDAQ	Z	Tue, Jan 30, 2007	30.58	30.97	30.58	30.74
3548	NASDAQ	Z	Mon, Jan 29, 2007	30.95	31.04	30.36	30.51
3547	NASDAQ	Z	Fri, Jan 26, 2007	30.41	30.98	30.22	30.83
3546	NASDAQ	Z	Thu, Jan 25, 2007	30.82	30.83	29.91	30.21
3545	NASDAQ	Z	Wed, Jan 24, 2007	30.25	30.88	29.84	31.40
3544	NASDAQ	Z	Tue, Jan 23, 2007	29.00	30.32	29.00	30.21
3543	NASDAQ	Z	Mon, Jan 22, 2007	29.32	29.48	28.28	28.70
3542	NASDAQ	Z	Fri, Jan 19, 2007	28.00	28.96	27.97	28.75
3541	NASDAQ	Z	Thu, Jan 18, 2007	27.77	28.10	27.17	27.70
3540	NASDAQ	Z	Wed, Jan 17, 2007	27.23	28.13	27.16	27.76
3539	NASDAQ	Z	Tue, Jan 16, 2007	27.27	27.74	27.13	27.23
3538	NASDAQ	Z	Fri, Jan 12, 2007	26.50	27.48	26.50	27.27
3537	NASDAQ	Z	Thu, Jan 11, 2007	26.26	27.43	26.07	26.45
3536	NASDAQ	Z	Wed, Jan 10, 2007	26.40	26.50	25.83	26.31
3535	NASDAQ	Z	Tue, Jan 9, 2007	26.33	26.64	25.66	26.64
3534	NASDAQ	Z	Mon, Jan 8, 2007	26.60	26.95	26.13	26.32
3533	NASDAQ	Z	Fri, Jan 5, 2007	25.69	26.96	25.69	26.27
3532	NASDAQ	Z	Thu, Jan 4, 2007	25.80	26.03	25.29	25.69
3531	NASDAQ	Z	Wed, Jan 3, 2007	26.70	26.82	25.55	25.83
3530	NASDAQ	Z	Fri, Dec 29, 2006	27.80	27.85	27.29	27.46
3529	NASDAQ	Z	Thu, Dec 28, 2006	27.90	28.00	27.60	27.87
3528	NASDAQ	Z	Wed, Dec 27, 2006	27.30	27.77	27.02	27.77
3527	NASDAQ	Z	Tue, Dec 26, 2006	27.27	27.81	27.04	27.14
3526	NASDAQ	Z	Fri, Dec 22, 2006	27.92	27.95	27.46	27.64
3525	NASDAQ	Z	Thu, Dec 21, 2006	28.20	28.40	27.50	27.80
3524	NASDAQ	Z	Wed, Dec 20, 2006	29.05	29.21	28.22	28.35
3523	NASDAQ	Z	Tue, Dec 19, 2006	28.42	29.49	28.10	29.40
3522	NASDAQ	Z	Mon, Dec 18, 2006	29.78	29.78	28.45	28.53
3521	NASDAQ	Z	Fri, Dec 15, 2006	30.56	30.60	29.86	30.02
3520	NASDAQ	Z	Thu, Dec 14, 2006	30.42	30.72	30.16	30.50
3519	NASDAQ	Z	Wed, Dec 13, 2006	29.97	30.36	29.84	30.24
3518	NASDAQ	Z	Tue, Dec 12, 2006	30.01	30.49	29.59	29.90
3517	NASDAQ	Z	Mon, Dec 11, 2006	30.00	30.22	29.73	30.05
3516	NASDAQ	Z	Fri, Dec 8, 2006	30.75	31.00	30.17	30.22
3515	NASDAQ	Z	Thu, Dec 7, 2006	31.00	31.06	30.39	30.80
3514	NASDAQ	Z	Wed, Dec 6, 2006	31.14	31.77	30.98	31.03
3513	NASDAQ	Z	Tue, Dec 5, 2006	30.80	31.14	30.43	31.14
3512	NASDAQ	Z	Mon, Dec 4, 2006	31.23	31.23	30.15	30.55
3511	NASDAQ	Z	Fri, Dec 1, 2006	30.71	31.30	30.60	31.23
3510	NASDAQ	Z	Thu, Nov 30, 2006	30.30	31.28	30.16	31.09
3509	NASDAQ	Z	Wed, Nov 29, 2006	29.10	30.25	29.04	30.21
3508	NASDAQ	Z	Tue, Nov 28, 2006	28.35	29.13	28.35	29.01
3507	NASDAQ	Z	Mon, Nov 27, 2006	28.28	28.42	28.09	28.30
3506	NASDAQ	Z	Fri, Nov 24, 2006	28.00	28.29	27.94	27.97
3505	NASDAQ	Z	Wed, Nov 22, 2006	28.20	28.43	27.85	28.00
3504	NASDAQ	Z	Tue, Nov 21, 2006	27.59	28.17	27.31	28.04
3503	NASDAQ	Z	Mon, Nov 20, 2006	27.30	27.47	26.90	27.34
3502	NASDAQ	Z	Fri, Nov 17, 2006	27.30	27.86	27.08	27.65
3501	NASDAQ	Z	Thu, Nov 16, 2006	28.70	28.70	27.30	27.30
3500	NASDAQ	Z	Wed, Nov 15, 2006	27.44	28.75	27.40	28.49
3499	NASDAQ	Z	Tue, Nov 14, 2006	27.15	27.50	27.00	27.44
3498	NASDAQ	Z	Mon, Nov 13, 2006	27.36	27.73	27.12	27.50
3497	NASDAQ	Z	Fri, Nov 10, 2006	28.15	28.25	27.42	27.62
3496	NASDAQ	Z	Thu, Nov 9, 2006	27.92	28.68	27.71	28.37
3495	NASDAQ	Z	Wed, Nov 8, 2006	26.70	27.85	26.66	27.52
3494	NASDAQ	Z	Tue, Nov 7, 2006	27.35	27.47	26.81	26.95
3493	NASDAQ	Z	Mon, Nov 6, 2006	26.90	27.39	26.71	27.24
3492	NASDAQ	Z	Fri, Nov 3, 2006	26.58	27.24	26.58	27.00
3491	NASDAQ	Z	Thu, Nov 2, 2006	26.20	26.54	25.80	26.30
3490	NASDAQ	Z	Wed, Nov 1, 2006	27.16	27.22	26.39	26.45
3489	NASDAQ	Z	Tue, Oct 31, 2006	26.98	27.23	26.50	27.15
3488	NASDAQ	Z	Mon, Oct 30, 2006	27.32	27.32	26.86	26.98
3487	NASDAQ	Z	Fri, Oct 27, 2006	27.77	28.06	27.27	27.32
3486	NASDAQ	Z	Thu, Oct 26, 2006	28.25	28.25	26.75	27.82
3485	NASDAQ	Z	Wed, Oct 25, 2006	26.61	27.80	26.31	27.64
3484	NASDAQ	Z	Tue, Oct 24, 2006	25.60	26.71	25.50	26.71
3483	NASDAQ	Z	Mon, Oct 23, 2006	25.90	26.39	25.55	25.75
3482	NASDAQ	Z	Fri, Oct 20, 2006	26.80	26.80	25.92	26.12
3481	NASDAQ	Z	Thu, Oct 19, 2006	26.35	27.09	26.14	27.03
3480	NASDAQ	Z	Wed, Oct 18, 2006	26.50	27.02	26.16	26.19
3479	NASDAQ	Z	Tue, Oct 17, 2006	26.69	26.78	26.19	26.48
3478	NASDAQ	Z	Mon, Oct 16, 2006	25.75	26.90	25.67	26.77
3477	NASDAQ	Z	Fri, Oct 13, 2006	25.00	25.81	25.00	25.59
3476	NASDAQ	Z	Thu, Oct 12, 2006	24.67	25.25	24.66	24.97
3475	NASDAQ	Z	Wed, Oct 11, 2006	24.93	25.13	24.48	24.67
3474	NASDAQ	Z	Tue, Oct 10, 2006	24.34	25.43	24.34	25.37
3473	NASDAQ	Z	Mon, Oct 9, 2006	24.70	25.17	24.42	24.55
3472	NASDAQ	Z	Fri, Oct 6, 2006	24.49	24.70	23.98	24.41
3471	NASDAQ	Z	Thu, Oct 5, 2006	25.00	25.10	24.10	24.59
3470	NASDAQ	Z	Wed, Oct 4, 2006	23.50	24.01	22.80	24.00
3469	NASDAQ	Z	Tue, Oct 3, 2006	24.00	24.61	23.27	23.35
3468	NASDAQ	Z	Mon, Oct 2, 2006	25.30	25.40	24.57	24.62
3467	NASDAQ	Z	Fri, Sep 29, 2006	25.40	25.60	24.77	25.24
3466	NASDAQ	Z	Thu, Sep 28, 2006	25.25	25.69	24.90	25.40
3465	NASDAQ	Z	Wed, Sep 27, 2006	24.80	25.76	24.70	25.25
3464	NASDAQ	Z	Tue, Sep 26, 2006	23.72	24.53	23.65	24.46
3463	NASDAQ	Z	Mon, Sep 25, 2006	24.00	24.01	23.38	23.91
3462	NASDAQ	Z	Fri, Sep 22, 2006	24.73	24.73	23.83	24.05
3461	NASDAQ	Z	Thu, Sep 21, 2006	24.71	24.90	24.08	24.48
3460	NASDAQ	Z	Wed, Sep 20, 2006	25.20	25.28	24.33	24.45
3459	NASDAQ	Z	Tue, Sep 19, 2006	25.55	25.85	25.10	25.40
3458	NASDAQ	Z	Mon, Sep 18, 2006	24.90	25.46	24.86	25.37
3457	NASDAQ	Z	Fri, Sep 15, 2006	24.46	25.00	24.34	24.68
3456	NASDAQ	Z	Thu, Sep 14, 2006	25.50	25.70	24.24	24.49
3455	NASDAQ	Z	Wed, Sep 13, 2006	25.12	25.74	25.08	25.45
3454	NASDAQ	Z	Tue, Sep 12, 2006	25.36	25.75	24.94	25.14
3453	NASDAQ	Z	Mon, Sep 11, 2006	26.02	26.15	25.09	25.16
3452	NASDAQ	Z	Fri, Sep 8, 2006	27.45	27.60	26.45	26.45
3451	NASDAQ	Z	Thu, Sep 7, 2006	27.54	27.83	27.17	27.55
3450	NASDAQ	Z	Wed, Sep 6, 2006	28.66	28.68	27.69	27.69
3449	NASDAQ	Z	Tue, Sep 5, 2006	28.65	28.99	28.38	28.88
3448	NASDAQ	Z	Fri, Sep 1, 2006	28.00	28.74	27.98	28.65
3447	NASDAQ	Z	Thu, Aug 31, 2006	28.05	28.32	27.80	27.98
3446	NASDAQ	Z	Wed, Aug 30, 2006	28.48	28.48	27.69	28.01
3445	NASDAQ	Z	Tue, Aug 29, 2006	28.28	28.49	27.81	28.48
3444	NASDAQ	Z	Mon, Aug 28, 2006	28.31	28.46	27.92	28.28
3443	NASDAQ	Z	Fri, Aug 25, 2006	28.04	28.73	28.04	28.31
3442	NASDAQ	Z	Thu, Aug 24, 2006	26.88	27.77	26.61	27.77
3441	NASDAQ	Z	Wed, Aug 23, 2006	27.05	27.43	26.61	26.70
3440	NASDAQ	Z	Tue, Aug 22, 2006	27.10	27.26	26.87	27.07
3439	NASDAQ	Z	Mon, Aug 21, 2006	26.85	27.18	26.81	27.12
3438	NASDAQ	Z	Fri, Aug 18, 2006	26.80	27.02	26.58	26.94
3437	NASDAQ	Z	Thu, Aug 17, 2006	26.76	27.17	26.54	26.70
3436	NASDAQ	Z	Wed, Aug 16, 2006	27.43	27.66	26.79	27.01
3435	NASDAQ	Z	Tue, Aug 15, 2006	26.83	27.07	26.60	26.89
3434	NASDAQ	Z	Mon, Aug 14, 2006	27.71	27.71	26.61	26.76
3433	NASDAQ	Z	Fri, Aug 11, 2006	28.03	28.28	27.50	27.75
3432	NASDAQ	Z	Thu, Aug 10, 2006	28.50	28.56	27.90	28.41
3431	NASDAQ	Z	Wed, Aug 9, 2006	28.56	29.00	28.38	28.50
3430	NASDAQ	Z	Tue, Aug 8, 2006	28.45	28.95	28.15	28.31
3429	NASDAQ	Z	Mon, Aug 7, 2006	28.51	28.80	27.96	28.50
3428	NASDAQ	Z	Fri, Aug 4, 2006	28.95	29.03	28.00	28.21
3427	NASDAQ	Z	Thu, Aug 3, 2006	28.15	28.87	28.10	28.60
3426	NASDAQ	Z	Wed, Aug 2, 2006	29.00	30.37	28.39	29.00
3425	NASDAQ	Z	Tue, Aug 1, 2006	28.30	28.94	27.94	28.32
3424	NASDAQ	Z	Mon, Jul 31, 2006	28.40	28.62	27.86	28.11
3423	NASDAQ	Z	Fri, Jul 28, 2006	26.06	26.98	26.06	26.75
3422	NASDAQ	Z	Thu, Jul 27, 2006	27.25	27.37	26.05	26.31
3421	NASDAQ	Z	Wed, Jul 26, 2006	25.77	27.52	25.77	26.94
3420	NASDAQ	Z	Tue, Jul 25, 2006	25.25	26.00	25.10	25.92
3419	NASDAQ	Z	Mon, Jul 24, 2006	24.48	25.43	24.42	25.03
3418	NASDAQ	Z	Fri, Jul 21, 2006	24.65	24.65	23.95	24.38
3417	NASDAQ	Z	Thu, Jul 20, 2006	25.15	25.33	24.46	24.58
3416	NASDAQ	Z	Wed, Jul 19, 2006	24.35	25.34	24.15	25.15
3415	NASDAQ	Z	Tue, Jul 18, 2006	24.40	24.46	23.69	24.26
3414	NASDAQ	Z	Mon, Jul 17, 2006	25.00	25.00	23.86	24.00
3413	NASDAQ	Z	Fri, Jul 14, 2006	25.20	25.37	24.43	25.17
3412	NASDAQ	Z	Thu, Jul 13, 2006	25.50	25.50	25.01	25.01
3411	NASDAQ	Z	Wed, Jul 12, 2006	25.74	26.00	25.44	25.45
3410	NASDAQ	Z	Tue, Jul 11, 2006	25.98	25.99	25.49	25.74
3409	NASDAQ	Z	Mon, Jul 10, 2006	26.59	26.59	25.66	25.90
3408	NASDAQ	Z	Fri, Jul 7, 2006	26.61	27.03	26.13	26.34
3407	NASDAQ	Z	Thu, Jul 6, 2006	26.90	27.08	26.32	26.59
3406	NASDAQ	Z	Wed, Jul 5, 2006	27.80	27.80	26.65	26.90
3405	NASDAQ	Z	Mon, Jul 3, 2006	27.40	28.22	27.06	27.80
3404	NASDAQ	Z	Fri, Jun 30, 2006	26.55	27.50	26.44	27.19
3403	NASDAQ	Z	Thu, Jun 29, 2006	26.20	26.62	26.02	26.55
3402	NASDAQ	Z	Wed, Jun 28, 2006	25.84	26.04	25.47	25.93
3401	NASDAQ	Z	Tue, Jun 27, 2006	25.55	25.69	25.27	25.50
3400	NASDAQ	Z	Mon, Jun 26, 2006	24.95	25.44	24.65	25.39
3399	NASDAQ	Z	Fri, Jun 23, 2006	25.00	25.58	25.00	25.20
3398	NASDAQ	Z	Thu, Jun 22, 2006	23.61	23.81	23.13	23.55
3397	NASDAQ	Z	Wed, Jun 21, 2006	22.90	24.04	22.85	23.61
3396	NASDAQ	Z	Tue, Jun 20, 2006	22.97	23.35	22.65	22.70
3395	NASDAQ	Z	Mon, Jun 19, 2006	23.88	23.88	22.59	22.77
3394	NASDAQ	Z	Fri, Jun 16, 2006	24.22	24.35	23.33	23.88
3393	NASDAQ	Z	Thu, Jun 15, 2006	23.10	24.35	23.10	24.22
3392	NASDAQ	Z	Wed, Jun 14, 2006	22.01	22.96	21.96	22.87
3391	NASDAQ	Z	Tue, Jun 13, 2006	22.38	22.93	21.74	21.99
3390	NASDAQ	Z	Mon, Jun 12, 2006	23.85	23.99	22.71	22.80
3389	NASDAQ	Z	Fri, Jun 9, 2006	24.29	24.33	23.09	23.61
3388	NASDAQ	Z	Thu, Jun 8, 2006	24.00	24.23	22.73	24.20
3387	NASDAQ	Z	Wed, Jun 7, 2006	25.10	25.13	23.88	24.00
3386	NASDAQ	Z	Tue, Jun 6, 2006	25.89	26.35	25.00	25.30
3385	NASDAQ	Z	Mon, Jun 5, 2006	27.10	27.13	25.69	25.82
3384	NASDAQ	Z	Fri, Jun 2, 2006	26.84	26.85	26.04	26.57
3383	NASDAQ	Z	Thu, Jun 1, 2006	25.70	26.61	25.35	26.53
3382	NASDAQ	Z	Wed, May 31, 2006	25.09	26.00	24.95	25.90
3381	NASDAQ	Z	Tue, May 30, 2006	25.69	25.85	24.95	25.08
3380	NASDAQ	Z	Fri, May 26, 2006	25.20	25.50	24.88	25.36
3379	NASDAQ	Z	Thu, May 25, 2006	24.58	25.32	24.14	25.04
3378	NASDAQ	Z	Wed, May 24, 2006	24.97	25.02	23.85	24.33
3377	NASDAQ	Z	Tue, May 23, 2006	25.31	25.73	24.82	24.87
3376	NASDAQ	Z	Mon, May 22, 2006	24.93	24.93	23.60	24.70
3375	NASDAQ	Z	Fri, May 19, 2006	24.86	25.50	24.05	25.18
3374	NASDAQ	Z	Thu, May 18, 2006	25.79	26.16	24.80	24.86
3373	NASDAQ	Z	Wed, May 17, 2006	26.01	26.40	25.42	25.79
3372	NASDAQ	Z	Tue, May 16, 2006	26.60	26.67	25.90	26.04
3371	NASDAQ	Z	Mon, May 15, 2006	26.00	26.78	25.70	26.26
3370	NASDAQ	Z	Fri, May 12, 2006	28.22	28.22	27.11	27.25
3369	NASDAQ	Z	Thu, May 11, 2006	27.60	28.91	27.60	28.22
3368	NASDAQ	Z	Wed, May 10, 2006	27.25	27.44	26.87	27.30
3367	NASDAQ	Z	Tue, May 9, 2006	27.45	27.54	27.11	27.25
3366	NASDAQ	Z	Mon, May 8, 2006	27.05	27.56	27.05	27.45
3365	NASDAQ	Z	Fri, May 5, 2006	27.41	27.88	27.31	27.60
3364	NASDAQ	Z	Thu, May 4, 2006	27.28	27.85	26.86	27.41
3363	NASDAQ	Z	Wed, May 3, 2006	27.55	27.99	27.04	27.28
3362	NASDAQ	Z	Tue, May 2, 2006	28.25	28.48	27.57	27.75
3361	NASDAQ	Z	Mon, May 1, 2006	26.78	27.54	26.78	27.39
3360	NASDAQ	Z	Fri, Apr 28, 2006	26.83	27.11	26.40	26.53
3359	NASDAQ	Z	Thu, Apr 27, 2006	27.53	28.20	26.80	27.22
3358	NASDAQ	Z	Wed, Apr 26, 2006	28.58	29.05	27.91	28.20
3357	NASDAQ	Z	Tue, Apr 25, 2006	29.75	29.87	28.60	28.72
3356	NASDAQ	Z	Mon, Apr 24, 2006	29.60	29.75	29.22	29.41
3355	NASDAQ	Z	Fri, Apr 21, 2006	30.00	30.29	29.27	29.79
3354	NASDAQ	Z	Thu, Apr 20, 2006	29.75	29.99	28.70	29.44
3353	NASDAQ	Z	Wed, Apr 19, 2006	28.77	29.95	28.71	29.89
3352	NASDAQ	Z	Tue, Apr 18, 2006	28.00	28.91	27.85	28.77
3351	NASDAQ	Z	Mon, Apr 17, 2006	27.42	27.83	27.36	27.79
3350	NASDAQ	Z	Thu, Apr 13, 2006	26.99	27.27	26.34	27.12
3349	NASDAQ	Z	Wed, Apr 12, 2006	27.36	27.60	26.81	26.99
3348	NASDAQ	Z	Tue, Apr 11, 2006	28.00	28.00	27.09	27.35
3347	NASDAQ	Z	Mon, Apr 10, 2006	28.05	28.05	27.60	27.88
3346	NASDAQ	Z	Fri, Apr 7, 2006	27.85	27.91	26.81	27.08
3345	NASDAQ	Z	Thu, Apr 6, 2006	27.90	28.04	27.30	27.85
3344	NASDAQ	Z	Wed, Apr 5, 2006	27.62	27.95	27.30	27.69
3343	NASDAQ	Z	Tue, Apr 4, 2006	27.53	27.64	27.01	27.52
3342	NASDAQ	Z	Mon, Apr 3, 2006	27.75	28.10	27.44	27.53
3341	NASDAQ	Z	Fri, Mar 31, 2006	27.81	27.85	26.92	27.31
3340	NASDAQ	Z	Thu, Mar 30, 2006	27.96	28.50	27.90	28.11
3339	NASDAQ	Z	Wed, Mar 29, 2006	27.67	27.88	27.30	27.84
3338	NASDAQ	Z	Tue, Mar 28, 2006	27.15	27.95	27.06	27.59
3337	NASDAQ	Z	Mon, Mar 27, 2006	26.60	27.02	26.40	26.91
3336	NASDAQ	Z	Fri, Mar 24, 2006	26.10	26.75	26.09	26.59
3335	NASDAQ	Z	Thu, Mar 23, 2006	25.95	26.42	25.79	26.18
3334	NASDAQ	Z	Wed, Mar 22, 2006	24.87	25.70	24.73	25.55
3333	NASDAQ	Z	Tue, Mar 21, 2006	24.90	25.39	24.51	24.91
3332	NASDAQ	Z	Mon, Mar 20, 2006	25.55	25.99	25.05	25.08
3331	NASDAQ	Z	Fri, Mar 17, 2006	26.25	26.95	25.71	25.80
3330	NASDAQ	Z	Thu, Mar 16, 2006	25.36	26.22	25.27	26.10
3329	NASDAQ	Z	Wed, Mar 15, 2006	25.31	25.55	25.12	25.37
3328	NASDAQ	Z	Tue, Mar 14, 2006	24.38	25.36	24.12	25.31
3327	NASDAQ	Z	Mon, Mar 13, 2006	23.85	24.38	23.70	24.31
3326	NASDAQ	Z	Fri, Mar 10, 2006	23.05	23.66	22.82	23.43
3325	NASDAQ	Z	Thu, Mar 9, 2006	23.50	23.74	22.96	23.19
3324	NASDAQ	Z	Wed, Mar 8, 2006	22.75	23.60	22.52	23.33
3323	NASDAQ	Z	Tue, Mar 7, 2006	23.88	23.97	22.80	23.10
3322	NASDAQ	Z	Mon, Mar 6, 2006	25.14	25.29	23.88	23.97
3321	NASDAQ	Z	Fri, Mar 3, 2006	25.15	25.90	25.06	25.49
3320	NASDAQ	Z	Thu, Mar 2, 2006	25.00	25.45	24.79	25.18
3319	NASDAQ	Z	Wed, Mar 1, 2006	24.00	24.91	23.94	24.90
3318	NASDAQ	Z	Tue, Feb 28, 2006	24.08	24.44	23.59	23.93
3317	NASDAQ	Z	Mon, Feb 27, 2006	24.47	24.70	24.06	24.32
3316	NASDAQ	Z	Fri, Feb 24, 2006	25.09	25.46	24.82	24.83
3315	NASDAQ	Z	Thu, Feb 23, 2006	24.45	25.08	24.06	24.53
3314	NASDAQ	Z	Wed, Feb 22, 2006	25.95	25.95	24.80	24.88
3313	NASDAQ	Z	Tue, Feb 21, 2006	26.15	26.19	25.76	25.95
3312	NASDAQ	Z	Fri, Feb 17, 2006	25.18	25.98	24.91	25.10
3311	NASDAQ	Z	Thu, Feb 16, 2006	24.60	25.49	24.60	24.98
3310	NASDAQ	Z	Wed, Feb 15, 2006	24.50	25.20	24.12	24.25
3309	NASDAQ	Z	Tue, Feb 14, 2006	22.75	24.40	22.69	24.27
3308	NASDAQ	Z	Mon, Feb 13, 2006	23.40	24.16	23.21	23.31
3307	NASDAQ	Z	Fri, Feb 10, 2006	24.61	24.71	23.58	24.03
3306	NASDAQ	Z	Thu, Feb 9, 2006	26.05	26.35	24.32	24.54
3305	NASDAQ	Z	Wed, Feb 8, 2006	25.95	26.11	24.80	26.01
3304	NASDAQ	Z	Tue, Feb 7, 2006	27.60	27.60	25.92	26.12
3303	NASDAQ	Z	Mon, Feb 6, 2006	28.37	28.61	28.08	28.19
3302	NASDAQ	Z	Fri, Feb 3, 2006	28.26	28.60	27.60	27.90
3301	NASDAQ	Z	Thu, Feb 2, 2006	29.18	29.53	28.01	28.26
3300	NASDAQ	Z	Wed, Feb 1, 2006	29.87	30.06	29.02	29.18
3299	NASDAQ	Z	Tue, Jan 31, 2006	29.33	29.94	29.28	29.87
3298	NASDAQ	Z	Mon, Jan 30, 2006	28.51	29.50	28.51	29.27
3297	NASDAQ	Z	Fri, Jan 27, 2006	28.41	29.05	28.25	28.37
3296	NASDAQ	Z	Thu, Jan 26, 2006	28.22	28.25	27.09	27.74
3295	NASDAQ	Z	Wed, Jan 25, 2006	29.55	29.66	28.21	28.25
3294	NASDAQ	Z	Tue, Jan 24, 2006	29.04	29.40	28.72	28.90
3293	NASDAQ	Z	Mon, Jan 23, 2006	29.50	29.85	28.94	29.03
3292	NASDAQ	Z	Fri, Jan 20, 2006	30.13	30.52	29.37	29.50
3291	NASDAQ	Z	Thu, Jan 19, 2006	28.42	29.98	28.41	29.78
3290	NASDAQ	Z	Wed, Jan 18, 2006	29.55	29.70	28.28	28.62
3289	NASDAQ	Z	Tue, Jan 17, 2006	29.00	29.60	28.96	29.37
3288	NASDAQ	Z	Fri, Jan 13, 2006	28.80	28.98	28.18	28.71
3287	NASDAQ	Z	Thu, Jan 12, 2006	28.85	29.71	28.64	28.76
3286	NASDAQ	Z	Wed, Jan 11, 2006	28.43	28.96	28.03	28.75
3285	NASDAQ	Z	Tue, Jan 10, 2006	27.63	28.45	27.53	28.33
3284	NASDAQ	Z	Mon, Jan 9, 2006	27.64	27.81	27.18	27.63
3283	NASDAQ	Z	Fri, Jan 6, 2006	27.85	28.20	27.55	27.70
3282	NASDAQ	Z	Thu, Jan 5, 2006	28.55	28.66	27.26	27.45
3281	NASDAQ	Z	Wed, Jan 4, 2006	27.60	28.71	27.60	28.51
3280	NASDAQ	Z	Tue, Jan 3, 2006	26.34	27.60	26.34	27.56
3279	NASDAQ	Z	Fri, Dec 30, 2005	25.54	26.50	25.52	26.34
3278	NASDAQ	Z	Thu, Dec 29, 2005	26.45	26.45	25.88	25.92
3277	NASDAQ	Z	Wed, Dec 28, 2005	26.05	26.80	25.85	26.44
3276	NASDAQ	Z	Tue, Dec 27, 2005	26.60	26.61	25.20	25.91
3275	NASDAQ	Z	Fri, Dec 23, 2005	27.10	27.11	26.26	26.76
3274	NASDAQ	Z	Thu, Dec 22, 2005	27.30	27.55	26.93	27.20
3273	NASDAQ	Z	Wed, Dec 21, 2005	27.52	27.76	27.25	27.60
3272	NASDAQ	Z	Tue, Dec 20, 2005	27.49	27.80	27.38	27.49
3271	NASDAQ	Z	Mon, Dec 19, 2005	27.32	27.78	27.05	27.37
3270	NASDAQ	Z	Fri, Dec 16, 2005	28.14	28.19	27.16	27.31
3269	NASDAQ	Z	Thu, Dec 15, 2005	28.02	28.24	27.45	28.01
3268	NASDAQ	Z	Wed, Dec 14, 2005	27.68	28.04	27.20	28.01
3267	NASDAQ	Z	Tue, Dec 13, 2005	27.23	28.37	27.17	27.70
3266	NASDAQ	Z	Mon, Dec 12, 2005	27.35	27.58	26.35	26.82
3265	NASDAQ	Z	Fri, Dec 9, 2005	27.08	27.14	26.56	26.73
3264	NASDAQ	Z	Thu, Dec 8, 2005	26.55	27.33	26.35	27.33
3263	NASDAQ	Z	Wed, Dec 7, 2005	26.88	27.15	26.15	26.30
3262	NASDAQ	Z	Tue, Dec 6, 2005	26.00	26.94	25.61	26.40
3261	NASDAQ	Z	Mon, Dec 5, 2005	25.70	26.45	25.70	26.10
3260	NASDAQ	Z	Fri, Dec 2, 2005	38.44	38.77	38.02	38.02
3259	NASDAQ	Z	Thu, Dec 1, 2005	37.65	38.73	37.51	38.44
3258	NASDAQ	Z	Wed, Nov 30, 2005	36.70	37.70	36.70	37.24
3257	NASDAQ	Z	Tue, Nov 29, 2005	37.00	37.05	36.14	36.69
3256	NASDAQ	Z	Mon, Nov 28, 2005	38.40	38.41	35.63	35.97
3255	NASDAQ	Z	Fri, Nov 25, 2005	38.10	38.74	37.93	38.43
3254	NASDAQ	Z	Wed, Nov 23, 2005	38.27	38.53	37.70	38.05
3253	NASDAQ	Z	Tue, Nov 22, 2005	37.56	38.78	37.50	38.27
3252	NASDAQ	Z	Mon, Nov 21, 2005	36.71	37.50	36.55	37.34
3251	NASDAQ	Z	Fri, Nov 18, 2005	36.26	36.43	35.37	36.40
3250	NASDAQ	Z	Thu, Nov 17, 2005	36.75	37.02	35.75	36.16
3249	NASDAQ	Z	Wed, Nov 16, 2005	34.68	36.78	34.61	36.37
3248	NASDAQ	Z	Tue, Nov 15, 2005	34.50	35.50	34.15	34.61
3247	NASDAQ	Z	Mon, Nov 14, 2005	34.81	35.15	33.90	34.49
3246	NASDAQ	Z	Fri, Nov 11, 2005	33.09	34.35	33.09	33.81
3245	NASDAQ	Z	Thu, Nov 10, 2005	34.90	34.95	32.80	33.23
3244	NASDAQ	Z	Wed, Nov 9, 2005	35.25	36.77	34.74	35.48
3243	NASDAQ	Z	Tue, Nov 8, 2005	34.95	36.10	34.64	35.25
3242	NASDAQ	Z	Mon, Nov 7, 2005	35.51	35.51	34.38	35.00
3241	NASDAQ	Z	Fri, Nov 4, 2005	37.30	37.34	35.10	35.51
3240	NASDAQ	Z	Thu, Nov 3, 2005	36.63	37.61	36.35	37.19
3239	NASDAQ	Z	Wed, Nov 2, 2005	35.64	36.58	35.25	36.30
3238	NASDAQ	Z	Tue, Nov 1, 2005	35.80	35.97	34.75	35.61
3237	NASDAQ	Z	Mon, Oct 31, 2005	34.73	36.00	34.60	35.69
3236	NASDAQ	Z	Fri, Oct 28, 2005	34.26	34.95	33.03	34.48
3235	NASDAQ	Z	Thu, Oct 27, 2005	36.00	36.04	34.02	34.20
3234	NASDAQ	Z	Wed, Oct 26, 2005	34.94	36.31	34.02	34.98
3233	NASDAQ	Z	Tue, Oct 25, 2005	34.08	35.17	33.99	34.93
3232	NASDAQ	Z	Mon, Oct 24, 2005	32.28	33.99	31.76	33.95
3231	NASDAQ	Z	Fri, Oct 21, 2005	31.35	33.21	31.21	32.28
3230	NASDAQ	Z	Thu, Oct 20, 2005	33.50	33.81	31.07	31.60
3229	NASDAQ	Z	Wed, Oct 19, 2005	33.10	33.91	31.92	33.91
3228	NASDAQ	Z	Tue, Oct 18, 2005	34.75	34.95	33.12	33.15
3227	NASDAQ	Z	Mon, Oct 17, 2005	35.50	35.74	34.55	35.20
3226	NASDAQ	Z	Fri, Oct 14, 2005	32.75	34.19	32.27	34.00
3225	NASDAQ	Z	Thu, Oct 13, 2005	34.75	34.79	31.52	33.26
3224	NASDAQ	Z	Wed, Oct 12, 2005	35.40	35.56	34.30	35.00
3223	NASDAQ	Z	Tue, Oct 11, 2005	34.25	35.90	33.90	35.42
3222	NASDAQ	Z	Mon, Oct 10, 2005	35.17	35.17	33.39	33.58
3221	NASDAQ	Z	Fri, Oct 7, 2005	35.30	36.02	34.60	35.17
3220	NASDAQ	Z	Thu, Oct 6, 2005	36.25	36.87	34.46	35.00
3219	NASDAQ	Z	Wed, Oct 5, 2005	40.10	40.59	37.02	37.27
3218	NASDAQ	Z	Tue, Oct 4, 2005	40.50	41.00	39.91	40.28
3217	NASDAQ	Z	Mon, Oct 3, 2005	38.61	39.90	38.61	39.87
3216	NASDAQ	Z	Fri, Sep 30, 2005	38.77	39.06	38.15	38.61
3215	NASDAQ	Z	Thu, Sep 29, 2005	39.47	39.50	38.50	39.01
3214	NASDAQ	Z	Wed, Sep 28, 2005	38.42	39.28	37.94	39.12
3213	NASDAQ	Z	Tue, Sep 27, 2005	36.85	38.35	36.31	38.27
3212	NASDAQ	Z	Mon, Sep 26, 2005	35.00	37.36	34.94	37.10
3211	NASDAQ	Z	Fri, Sep 23, 2005	35.98	36.05	34.75	35.18
3210	NASDAQ	Z	Thu, Sep 22, 2005	37.02	37.60	35.15	36.06
3209	NASDAQ	Z	Wed, Sep 21, 2005	37.20	37.75	36.41	36.42
3208	NASDAQ	Z	Tue, Sep 20, 2005	36.35	36.67	35.66	36.14
3207	NASDAQ	Z	Mon, Sep 19, 2005	35.10	36.90	35.10	36.67
3206	NASDAQ	Z	Fri, Sep 16, 2005	34.90	35.25	34.23	34.60
3205	NASDAQ	Z	Thu, Sep 15, 2005	35.00	35.25	34.53	34.85
3204	NASDAQ	Z	Wed, Sep 14, 2005	34.90	35.10	34.32	34.68
3203	NASDAQ	Z	Tue, Sep 13, 2005	34.90	35.08	34.47	34.65
3202	NASDAQ	Z	Mon, Sep 12, 2005	35.59	35.59	34.66	34.98
3201	NASDAQ	Z	Fri, Sep 9, 2005	35.20	35.92	35.10	35.84
3200	NASDAQ	Z	Thu, Sep 8, 2005	35.20	35.49	34.65	34.99
3199	NASDAQ	Z	Wed, Sep 7, 2005	34.70	35.31	34.40	34.95
3198	NASDAQ	Z	Tue, Sep 6, 2005	34.88	35.43	34.10	34.61
3197	NASDAQ	Z	Fri, Sep 2, 2005	35.70	35.74	34.39	34.86
3196	NASDAQ	Z	Thu, Sep 1, 2005	35.26	36.00	35.18	35.98
3195	NASDAQ	Z	Wed, Aug 31, 2005	34.23	35.69	33.87	34.83
3194	NASDAQ	Z	Tue, Aug 30, 2005	33.10	34.81	33.08	34.21
3193	NASDAQ	Z	Mon, Aug 29, 2005	33.00	33.35	32.10	32.90
3192	NASDAQ	Z	Fri, Aug 26, 2005	32.87	33.00	31.85	32.05
3191	NASDAQ	Z	Thu, Aug 25, 2005	32.71	33.00	32.50	32.87
3190	NASDAQ	Z	Wed, Aug 24, 2005	32.21	32.96	32.17	32.84
3189	NASDAQ	Z	Tue, Aug 23, 2005	31.86	32.37	31.40	31.96
3188	NASDAQ	Z	Mon, Aug 22, 2005	32.00	32.32	31.44	31.83
3187	NASDAQ	Z	Fri, Aug 19, 2005	31.00	32.25	31.00	31.55
3186	NASDAQ	Z	Thu, Aug 18, 2005	30.10	30.99	30.00	30.68
3185	NASDAQ	Z	Wed, Aug 17, 2005	32.20	33.04	30.67	30.89
3184	NASDAQ	Z	Tue, Aug 16, 2005	33.14	33.65	32.23	32.33
3183	NASDAQ	Z	Mon, Aug 15, 2005	34.27	34.27	32.83	33.25
3182	NASDAQ	Z	Fri, Aug 12, 2005	34.37	34.55	33.65	34.27
3181	NASDAQ	Z	Thu, Aug 11, 2005	33.80	34.37	33.69	34.37
3180	NASDAQ	Z	Wed, Aug 10, 2005	31.60	33.52	31.59	33.50
3179	NASDAQ	Z	Tue, Aug 9, 2005	32.20	32.43	31.17	31.56
3178	NASDAQ	Z	Mon, Aug 8, 2005	31.38	32.50	31.38	31.84
3177	NASDAQ	Z	Fri, Aug 5, 2005	31.56	31.79	30.62	31.04
3176	NASDAQ	Z	Thu, Aug 4, 2005	30.86	32.00	30.86	31.48
3175	NASDAQ	Z	Wed, Aug 3, 2005	31.35	31.75	30.78	30.86
3174	NASDAQ	Z	Tue, Aug 2, 2005	30.66	31.26	30.30	31.25
3173	NASDAQ	Z	Mon, Aug 1, 2005	30.77	31.15	30.65	30.65
3172	NASDAQ	Z	Fri, Jul 29, 2005	30.65	30.95	30.42	30.54
3171	NASDAQ	Z	Thu, Jul 28, 2005	31.05	31.19	30.10	30.60
3170	NASDAQ	Z	Wed, Jul 27, 2005	30.80	30.85	30.14	30.75
3169	NASDAQ	Z	Tue, Jul 26, 2005	30.97	30.99	30.31	30.69
3168	NASDAQ	Z	Mon, Jul 25, 2005	30.91	31.28	30.40	30.72
3167	NASDAQ	Z	Fri, Jul 22, 2005	30.07	30.97	30.07	30.90
3166	NASDAQ	Z	Thu, Jul 21, 2005	30.32	30.37	29.60	29.86
3165	NASDAQ	Z	Wed, Jul 20, 2005	30.40	30.82	29.69	30.34
3164	NASDAQ	Z	Tue, Jul 19, 2005	29.45	30.32	29.11	30.29
3163	NASDAQ	Z	Mon, Jul 18, 2005	29.80	29.92	29.24	29.44
3162	NASDAQ	Z	Fri, Jul 15, 2005	30.85	31.00	29.94	30.18
3161	NASDAQ	Z	Thu, Jul 14, 2005	31.88	31.88	30.00	30.71
3160	NASDAQ	Z	Wed, Jul 13, 2005	30.57	30.74	30.25	30.50
3159	NASDAQ	Z	Tue, Jul 12, 2005	29.95	30.48	29.79	30.33
3158	NASDAQ	Z	Mon, Jul 11, 2005	29.28	29.75	28.90	29.75
3157	NASDAQ	Z	Fri, Jul 8, 2005	29.50	29.81	28.94	29.42
3156	NASDAQ	Z	Thu, Jul 7, 2005	28.55	29.24	28.45	29.24
3155	NASDAQ	Z	Wed, Jul 6, 2005	29.55	29.68	28.39	28.82
3154	NASDAQ	Z	Tue, Jul 5, 2005	28.70	29.32	28.65	29.07
3153	NASDAQ	Z	Fri, Jul 1, 2005	27.10	28.52	27.01	28.52
3152	NASDAQ	Z	Thu, Jun 30, 2005	27.16	27.57	26.80	26.90
3151	NASDAQ	Z	Wed, Jun 29, 2005	27.40	27.45	26.80	27.16
3150	NASDAQ	Z	Tue, Jun 28, 2005	27.88	27.93	27.20	27.46
3149	NASDAQ	Z	Mon, Jun 27, 2005	27.00	27.85	26.95	27.78
3148	NASDAQ	Z	Fri, Jun 24, 2005	26.29	27.00	25.80	26.93
3147	NASDAQ	Z	Thu, Jun 23, 2005	26.61	26.98	26.23	26.24
3146	NASDAQ	Z	Wed, Jun 22, 2005	26.00	26.51	25.83	26.51
3145	NASDAQ	Z	Tue, Jun 21, 2005	26.50	26.64	25.87	25.90
3144	NASDAQ	Z	Mon, Jun 20, 2005	26.60	26.81	26.24	26.50
3143	NASDAQ	Z	Fri, Jun 17, 2005	26.47	26.92	26.20	26.60
3142	NASDAQ	Z	Thu, Jun 16, 2005	26.21	26.42	26.02	26.24
3141	NASDAQ	Z	Wed, Jun 15, 2005	25.79	26.18	25.72	26.16
3140	NASDAQ	Z	Tue, Jun 14, 2005	25.74	25.80	25.50	25.74
3139	NASDAQ	Z	Mon, Jun 13, 2005	25.53	25.80	25.30	25.65
3138	NASDAQ	Z	Fri, Jun 10, 2005	24.91	25.79	24.90	25.50
3137	NASDAQ	Z	Thu, Jun 9, 2005	25.24	25.75	24.77	24.94
3136	NASDAQ	Z	Wed, Jun 8, 2005	24.40	25.13	24.35	24.77
3135	NASDAQ	Z	Tue, Jun 7, 2005	24.92	25.15	24.31	24.51
3134	NASDAQ	Z	Mon, Jun 6, 2005	24.94	25.33	24.60	24.80
3133	NASDAQ	Z	Fri, Jun 3, 2005	24.67	25.29	24.63	25.01
3132	NASDAQ	Z	Thu, Jun 2, 2005	24.54	24.83	24.32	24.60
3131	NASDAQ	Z	Wed, Jun 1, 2005	23.35	24.69	23.35	24.54
3130	NASDAQ	Z	Tue, May 31, 2005	22.90	23.11	22.44	23.10
3129	NASDAQ	Z	Fri, May 27, 2005	22.72	23.04	22.55	22.85
3128	NASDAQ	Z	Thu, May 26, 2005	22.65	22.70	22.32	22.69
3127	NASDAQ	Z	Wed, May 25, 2005	22.90	22.99	22.14	22.65
3126	NASDAQ	Z	Tue, May 24, 2005	22.18	22.96	21.81	22.95
3125	NASDAQ	Z	Mon, May 23, 2005	21.54	22.30	21.50	22.18
3124	NASDAQ	Z	Fri, May 20, 2005	22.08	22.08	21.54	21.64
3123	NASDAQ	Z	Thu, May 19, 2005	21.74	22.08	21.55	22.08
3122	NASDAQ	Z	Wed, May 18, 2005	21.95	21.98	21.36	21.74
3121	NASDAQ	Z	Tue, May 17, 2005	20.57	21.78	20.47	21.71
3120	NASDAQ	Z	Mon, May 16, 2005	20.90	20.95	20.28	20.57
3119	NASDAQ	Z	Fri, May 13, 2005	21.30	21.69	20.87	21.00
3118	NASDAQ	Z	Thu, May 12, 2005	23.08	23.33	20.25	21.71
3117	NASDAQ	Z	Wed, May 11, 2005	22.80	23.17	22.70	23.08
3116	NASDAQ	Z	Tue, May 10, 2005	23.27	23.27	22.77	22.79
3115	NASDAQ	Z	Mon, May 9, 2005	23.06	23.43	22.96	23.32
3114	NASDAQ	Z	Fri, May 6, 2005	23.35	23.48	22.98	23.05
3113	NASDAQ	Z	Thu, May 5, 2005	22.68	23.42	22.62	23.21
3112	NASDAQ	Z	Wed, May 4, 2005	22.25	22.78	22.22	22.58
3111	NASDAQ	Z	Tue, May 3, 2005	22.93	22.93	22.11	22.22
3110	NASDAQ	Z	Mon, May 2, 2005	22.57	23.06	22.08	22.93
3109	NASDAQ	Z	Fri, Apr 29, 2005	23.14	23.32	22.05	22.65
3108	NASDAQ	Z	Thu, Apr 28, 2005	23.20	23.50	21.65	23.09
3107	NASDAQ	Z	Wed, Apr 27, 2005	24.01	24.13	23.25	23.45
3106	NASDAQ	Z	Tue, Apr 26, 2005	24.53	24.64	23.90	24.24
3105	NASDAQ	Z	Mon, Apr 25, 2005	24.66	24.86	24.25	24.53
3104	NASDAQ	Z	Fri, Apr 22, 2005	24.37	24.76	24.01	24.46
3103	NASDAQ	Z	Thu, Apr 21, 2005	23.67	24.48	23.67	24.40
3102	NASDAQ	Z	Wed, Apr 20, 2005	24.08	24.70	23.51	23.52
3101	NASDAQ	Z	Tue, Apr 19, 2005	23.53	24.25	23.53	24.10
3100	NASDAQ	Z	Mon, Apr 18, 2005	22.59	23.35	22.20	23.30
3099	NASDAQ	Z	Fri, Apr 15, 2005	23.74	24.10	22.50	22.75
3098	NASDAQ	Z	Thu, Apr 14, 2005	23.95	24.46	23.64	23.74
3097	NASDAQ	Z	Wed, Apr 13, 2005	24.45	24.49	23.31	23.44
3096	NASDAQ	Z	Tue, Apr 12, 2005	24.80	25.37	24.14	24.44
3095	NASDAQ	Z	Mon, Apr 11, 2005	25.41	25.43	24.50	25.01
3094	NASDAQ	Z	Fri, Apr 8, 2005	26.01	26.29	25.24	25.51
3093	NASDAQ	Z	Thu, Apr 7, 2005	25.80	26.25	25.65	26.00
3092	NASDAQ	Z	Wed, Apr 6, 2005	24.85	25.78	24.80	25.71
3091	NASDAQ	Z	Tue, Apr 5, 2005	24.51	24.79	24.24	24.68
3090	NASDAQ	Z	Mon, Apr 4, 2005	24.61	25.01	24.22	24.51
3089	NASDAQ	Z	Fri, Apr 1, 2005	23.80	24.65	23.78	24.26
3088	NASDAQ	Z	Thu, Mar 31, 2005	23.10	23.70	23.09	23.36
3087	NASDAQ	Z	Wed, Mar 30, 2005	22.85	22.90	21.50	22.85
3086	NASDAQ	Z	Tue, Mar 29, 2005	23.60	23.74	22.71	22.85
3085	NASDAQ	Z	Mon, Mar 28, 2005	23.91	24.05	23.33	23.69
3084	NASDAQ	Z	Thu, Mar 24, 2005	23.58	24.56	23.58	23.91
3083	NASDAQ	Z	Wed, Mar 23, 2005	24.75	25.00	23.15	23.58
3082	NASDAQ	Z	Tue, Mar 22, 2005	24.98	25.19	24.69	24.80
3081	NASDAQ	Z	Mon, Mar 21, 2005	25.22	25.40	24.40	24.97
3080	NASDAQ	Z	Fri, Mar 18, 2005	25.75	25.87	25.00	25.30
3079	NASDAQ	Z	Thu, Mar 17, 2005	23.78	24.50	23.78	24.42
3078	NASDAQ	Z	Wed, Mar 16, 2005	23.25	24.14	23.13	23.77
3077	NASDAQ	Z	Tue, Mar 15, 2005	23.75	24.30	23.50	23.56
3076	NASDAQ	Z	Mon, Mar 14, 2005	23.62	23.89	23.25	23.79
3075	NASDAQ	Z	Fri, Mar 11, 2005	22.90	23.90	22.90	23.62
3074	NASDAQ	Z	Thu, Mar 10, 2005	23.10	23.31	22.33	22.97
3073	NASDAQ	Z	Wed, Mar 9, 2005	24.17	24.65	23.65	23.70
3072	NASDAQ	Z	Tue, Mar 8, 2005	24.50	24.95	24.15	24.17
3071	NASDAQ	Z	Mon, Mar 7, 2005	24.95	24.96	24.14	24.65
3070	NASDAQ	Z	Fri, Mar 4, 2005	24.85	25.02	24.10	24.95
3069	NASDAQ	Z	Thu, Mar 3, 2005	24.47	25.30	24.36	24.71
3068	NASDAQ	Z	Wed, Mar 2, 2005	24.40	24.85	23.60	24.47
3067	NASDAQ	Z	Tue, Mar 1, 2005	25.24	25.59	23.61	24.00
3066	NASDAQ	Z	Mon, Feb 28, 2005	26.28	26.38	24.55	25.24
3065	NASDAQ	Z	Fri, Feb 25, 2005	24.82	25.84	24.76	25.52
3064	NASDAQ	Z	Thu, Feb 24, 2005	24.36	24.93	24.16	24.77
3063	NASDAQ	Z	Wed, Feb 23, 2005	24.11	24.93	24.11	24.26
3062	NASDAQ	Z	Tue, Feb 22, 2005	24.21	24.82	24.07	24.36
3061	NASDAQ	Z	Fri, Feb 18, 2005	24.60	24.75	23.98	23.99
3060	NASDAQ	Z	Thu, Feb 17, 2005	24.20	24.55	23.60	23.84
3059	NASDAQ	Z	Wed, Feb 16, 2005	23.28	24.55	23.28	24.24
3058	NASDAQ	Z	Tue, Feb 15, 2005	23.73	23.73	23.10	23.28
3057	NASDAQ	Z	Mon, Feb 14, 2005	23.95	23.96	23.67	23.72
3056	NASDAQ	Z	Fri, Feb 11, 2005	23.55	24.10	23.12	23.88
3055	NASDAQ	Z	Thu, Feb 10, 2005	23.25	23.59	23.23	23.45
3054	NASDAQ	Z	Wed, Feb 9, 2005	23.11	23.41	22.76	23.16
3053	NASDAQ	Z	Tue, Feb 8, 2005	22.40	23.17	22.26	23.11
3052	NASDAQ	Z	Mon, Feb 7, 2005	22.40	22.72	22.10	22.40
3051	NASDAQ	Z	Fri, Feb 4, 2005	22.74	22.74	22.26	22.48
3050	NASDAQ	Z	Thu, Feb 3, 2005	22.43	22.73	21.80	22.71
3049	NASDAQ	Z	Wed, Feb 2, 2005	22.37	22.54	22.27	22.43
3048	NASDAQ	Z	Tue, Feb 1, 2005	22.25	22.47	22.01	22.37
3047	NASDAQ	Z	Mon, Jan 31, 2005	21.53	22.33	21.53	22.19
3046	NASDAQ	Z	Fri, Jan 28, 2005	22.01	22.05	21.46	21.67
3045	NASDAQ	Z	Thu, Jan 27, 2005	21.66	22.35	21.53	22.00
3044	NASDAQ	Z	Wed, Jan 26, 2005	21.02	21.64	20.97	21.61
3043	NASDAQ	Z	Tue, Jan 25, 2005	20.91	21.20	20.51	20.99
3042	NASDAQ	Z	Mon, Jan 24, 2005	21.15	21.35	20.82	20.91
3041	NASDAQ	Z	Fri, Jan 21, 2005	21.17	21.36	20.90	20.98
3040	NASDAQ	Z	Thu, Jan 20, 2005	21.64	21.64	20.67	21.12
3039	NASDAQ	Z	Wed, Jan 19, 2005	21.40	22.11	21.40	21.64
3038	NASDAQ	Z	Tue, Jan 18, 2005	20.83	21.35	20.83	21.30
3037	NASDAQ	Z	Fri, Jan 14, 2005	20.50	21.00	20.40	20.72
3036	NASDAQ	Z	Thu, Jan 13, 2005	20.09	20.56	19.90	20.45
3035	NASDAQ	Z	Wed, Jan 12, 2005	19.32	20.10	19.23	20.03
3034	NASDAQ	Z	Tue, Jan 11, 2005	19.55	19.65	19.07	19.31
3033	NASDAQ	Z	Mon, Jan 10, 2005	18.93	19.82	18.93	19.50
3032	NASDAQ	Z	Fri, Jan 7, 2005	19.40	19.40	18.51	18.85
3031	NASDAQ	Z	Thu, Jan 6, 2005	19.00	19.65	18.92	19.20
3030	NASDAQ	Z	Wed, Jan 5, 2005	19.10	19.35	18.70	18.90
3029	NASDAQ	Z	Tue, Jan 4, 2005	19.10	19.67	19.06	19.23
3028	NASDAQ	Z	Mon, Jan 3, 2005	20.45	20.47	18.93	19.10
3027	NASDAQ	Z	Fri, Dec 31, 2004	20.10	20.65	20.05	20.46
3026	NASDAQ	Z	Thu, Dec 30, 2004	20.47	20.47	20.10	20.21
3025	NASDAQ	Z	Wed, Dec 29, 2004	20.45	20.51	20.15	20.46
3024	NASDAQ	Z	Tue, Dec 28, 2004	19.98	20.69	19.98	20.46
3023	NASDAQ	Z	Mon, Dec 27, 2004	20.75	20.75	19.87	20.06
3022	NASDAQ	Z	Thu, Dec 23, 2004	20.75	21.13	20.53	20.77
3021	NASDAQ	Z	Wed, Dec 22, 2004	21.28	21.53	20.25	20.80
3020	NASDAQ	Z	Tue, Dec 21, 2004	21.40	21.48	20.91	21.27
3019	NASDAQ	Z	Mon, Dec 20, 2004	21.51	21.65	21.21	21.36
3018	NASDAQ	Z	Fri, Dec 17, 2004	21.05	21.56	21.05	21.51
3017	NASDAQ	Z	Thu, Dec 16, 2004	21.15	21.30	20.80	21.10
3016	NASDAQ	Z	Wed, Dec 15, 2004	20.24	21.51	20.24	20.97
3015	NASDAQ	Z	Tue, Dec 14, 2004	20.20	20.35	19.68	20.23
3014	NASDAQ	Z	Mon, Dec 13, 2004	19.55	20.20	19.55	20.14
3013	NASDAQ	Z	Fri, Dec 10, 2004	19.93	19.98	19.26	19.46
3012	NASDAQ	Z	Thu, Dec 9, 2004	19.05	20.22	19.05	19.93
3011	NASDAQ	Z	Wed, Dec 8, 2004	18.30	18.96	17.98	18.74
3010	NASDAQ	Z	Tue, Dec 7, 2004	19.16	19.17	18.10	18.22
3009	NASDAQ	Z	Mon, Dec 6, 2004	19.46	19.47	18.95	19.18
3008	NASDAQ	Z	Fri, Dec 3, 2004	19.05	19.55	19.04	19.48
3007	NASDAQ	Z	Thu, Dec 2, 2004	20.09	20.10	18.68	18.95
3006	NASDAQ	Z	Wed, Dec 1, 2004	20.74	20.90	19.53	20.09
3005	NASDAQ	Z	Tue, Nov 30, 2004	20.20	20.76	20.14	20.74
3004	NASDAQ	Z	Mon, Nov 29, 2004	20.65	20.71	20.10	20.42
3003	NASDAQ	Z	Fri, Nov 26, 2004	20.23	20.65	20.23	20.52
3002	NASDAQ	Z	Wed, Nov 24, 2004	20.15	20.65	19.27	20.23
3001	NASDAQ	Z	Tue, Nov 23, 2004	17.90	20.15	17.83	19.91
3000	NASDAQ	Z	Mon, Nov 22, 2004	16.95	17.60	16.80	17.59
2999	NASDAQ	Z	Fri, Nov 19, 2004	16.91	17.22	16.60	17.00
2998	NASDAQ	Z	Thu, Nov 18, 2004	16.83	17.00	16.68	16.90
2997	NASDAQ	Z	Wed, Nov 17, 2004	16.60	16.98	16.60	16.83
2996	NASDAQ	Z	Tue, Nov 16, 2004	16.70	17.00	16.55	16.55
2995	NASDAQ	Z	Mon, Nov 15, 2004	16.95	17.04	16.45	16.68
2994	NASDAQ	Z	Fri, Nov 12, 2004	16.76	17.25	16.55	16.90
2993	NASDAQ	Z	Thu, Nov 11, 2004	16.83	16.88	16.45	16.71
2992	NASDAQ	Z	Wed, Nov 10, 2004	16.43	17.13	16.40	16.78
2991	NASDAQ	Z	Tue, Nov 9, 2004	16.68	16.70	16.43	16.50
2990	NASDAQ	Z	Mon, Nov 8, 2004	16.98	17.04	16.70	16.72
2989	NASDAQ	Z	Fri, Nov 5, 2004	17.30	17.35	16.93	17.04
2988	NASDAQ	Z	Thu, Nov 4, 2004	16.36	17.12	16.35	17.05
2987	NASDAQ	Z	Wed, Nov 3, 2004	16.05	16.53	16.05	16.40
2986	NASDAQ	Z	Tue, Nov 2, 2004	15.93	16.22	15.87	15.95
2985	NASDAQ	Z	Mon, Nov 1, 2004	15.85	16.10	15.71	15.94
2984	NASDAQ	Z	Fri, Oct 29, 2004	15.40	15.81	15.39	15.70
2983	NASDAQ	Z	Thu, Oct 28, 2004	15.51	15.86	14.96	15.45
2982	NASDAQ	Z	Wed, Oct 27, 2004	16.23	16.53	15.71	16.11
2981	NASDAQ	Z	Tue, Oct 26, 2004	16.28	16.35	15.90	16.34
2980	NASDAQ	Z	Mon, Oct 25, 2004	16.35	16.46	16.16	16.20
2979	NASDAQ	Z	Fri, Oct 22, 2004	16.25	16.62	16.23	16.29
2978	NASDAQ	Z	Thu, Oct 21, 2004	16.34	16.35	16.18	16.29
2977	NASDAQ	Z	Wed, Oct 20, 2004	16.18	16.84	16.15	16.30
2976	NASDAQ	Z	Tue, Oct 19, 2004	16.35	16.36	15.90	16.23
2975	NASDAQ	Z	Mon, Oct 18, 2004	16.44	16.71	16.19	16.43
2974	NASDAQ	Z	Fri, Oct 15, 2004	16.62	16.64	16.30	16.42
2973	NASDAQ	Z	Thu, Oct 14, 2004	16.25	16.76	16.15	16.61
2972	NASDAQ	Z	Wed, Oct 13, 2004	17.10	17.13	15.44	16.31
2971	NASDAQ	Z	Tue, Oct 12, 2004	17.15	17.31	17.04	17.05
2970	NASDAQ	Z	Mon, Oct 11, 2004	17.36	17.47	17.00	17.15
2969	NASDAQ	Z	Fri, Oct 8, 2004	17.30	17.63	17.15	17.40
2968	NASDAQ	Z	Thu, Oct 7, 2004	18.00	18.15	17.32	17.40
2967	NASDAQ	Z	Wed, Oct 6, 2004	17.99	18.33	17.90	17.97
2966	NASDAQ	Z	Tue, Oct 5, 2004	17.75	18.25	17.75	17.90
2965	NASDAQ	Z	Mon, Oct 4, 2004	17.72	17.90	17.45	17.75
2964	NASDAQ	Z	Fri, Oct 1, 2004	17.49	17.65	17.36	17.64
2963	NASDAQ	Z	Thu, Sep 30, 2004	17.40	17.59	17.25	17.49
2962	NASDAQ	Z	Wed, Sep 29, 2004	17.50	17.69	17.35	17.39
2961	NASDAQ	Z	Tue, Sep 28, 2004	17.25	17.60	17.23	17.58
2960	NASDAQ	Z	Mon, Sep 27, 2004	17.10	17.63	16.90	17.25
2959	NASDAQ	Z	Fri, Sep 24, 2004	16.70	17.23	16.69	17.20
2958	NASDAQ	Z	Thu, Sep 23, 2004	16.42	16.79	16.34	16.74
2957	NASDAQ	Z	Wed, Sep 22, 2004	16.44	16.67	16.16	16.42
2956	NASDAQ	Z	Tue, Sep 21, 2004	16.15	16.48	16.02	16.45
2955	NASDAQ	Z	Mon, Sep 20, 2004	15.70	16.22	15.70	16.14
2954	NASDAQ	Z	Fri, Sep 17, 2004	15.91	15.91	15.65	15.70
2953	NASDAQ	Z	Thu, Sep 16, 2004	15.80	15.99	15.70	15.80
2952	NASDAQ	Z	Wed, Sep 15, 2004	15.85	15.99	15.65	15.72
2951	NASDAQ	Z	Tue, Sep 14, 2004	16.08	16.18	15.79	15.97
2950	NASDAQ	Z	Mon, Sep 13, 2004	16.03	16.18	15.98	16.18
2949	NASDAQ	Z	Fri, Sep 10, 2004	16.05	16.23	15.90	16.02
2948	NASDAQ	Z	Thu, Sep 9, 2004	15.85	16.08	15.85	16.05
2947	NASDAQ	Z	Wed, Sep 8, 2004	16.03	16.12	15.75	15.85
2946	NASDAQ	Z	Tue, Sep 7, 2004	15.98	16.08	15.92	16.08
2945	NASDAQ	Z	Fri, Sep 3, 2004	15.94	16.08	15.89	15.93
2944	NASDAQ	Z	Thu, Sep 2, 2004	15.54	16.03	15.54	16.00
2943	NASDAQ	Z	Wed, Sep 1, 2004	15.00	15.61	14.98	15.61
2942	NASDAQ	Z	Tue, Aug 31, 2004	14.50	15.00	14.50	15.00
2941	NASDAQ	Z	Mon, Aug 30, 2004	14.68	14.73	14.28	14.44
2940	NASDAQ	Z	Fri, Aug 27, 2004	14.62	14.79	14.50	14.75
2939	NASDAQ	Z	Thu, Aug 26, 2004	14.86	14.90	14.41	14.65
2938	NASDAQ	Z	Wed, Aug 25, 2004	14.78	14.93	14.73	14.84
2937	NASDAQ	Z	Tue, Aug 24, 2004	14.85	15.05	14.73	14.86
2936	NASDAQ	Z	Mon, Aug 23, 2004	15.20	15.21	14.66	14.93
2935	NASDAQ	Z	Fri, Aug 20, 2004	14.97	15.47	14.97	15.21
2934	NASDAQ	Z	Thu, Aug 19, 2004	14.75	14.99	14.66	14.86
2933	NASDAQ	Z	Wed, Aug 18, 2004	14.05	15.00	14.05	14.94
2932	NASDAQ	Z	Tue, Aug 17, 2004	14.12	14.27	13.54	14.05
2931	NASDAQ	Z	Mon, Aug 16, 2004	14.60	14.90	14.13	14.42
2930	NASDAQ	Z	Fri, Aug 13, 2004	14.42	14.85	14.35	14.60
2929	NASDAQ	Z	Thu, Aug 12, 2004	15.08	15.17	14.36	14.39
2928	NASDAQ	Z	Wed, Aug 11, 2004	15.43	15.43	14.92	15.18
2927	NASDAQ	Z	Tue, Aug 10, 2004	15.35	15.44	15.20	15.43
2926	NASDAQ	Z	Mon, Aug 9, 2004	14.87	15.50	14.85	15.25
2925	NASDAQ	Z	Fri, Aug 6, 2004	15.56	15.56	14.65	14.85
2924	NASDAQ	Z	Thu, Aug 5, 2004	16.30	16.31	15.52	15.67
2923	NASDAQ	Z	Wed, Aug 4, 2004	16.50	16.51	16.30	16.35
2922	NASDAQ	Z	Tue, Aug 3, 2004	16.74	16.75	16.37	16.52
2921	NASDAQ	Z	Mon, Aug 2, 2004	16.80	16.90	16.40	16.78
2920	NASDAQ	Z	Fri, Jul 30, 2004	16.86	16.87	16.57	16.75
2919	NASDAQ	Z	Thu, Jul 29, 2004	15.75	16.86	15.75	16.86
2918	NASDAQ	Z	Wed, Jul 28, 2004	15.78	15.86	15.38	15.63
2917	NASDAQ	Z	Tue, Jul 27, 2004	15.00	15.81	15.00	15.78
2916	NASDAQ	Z	Mon, Jul 26, 2004	15.32	15.42	14.79	14.86
2915	NASDAQ	Z	Fri, Jul 23, 2004	15.56	15.56	15.19	15.33
2914	NASDAQ	Z	Thu, Jul 22, 2004	15.78	15.80	15.45	15.55
2913	NASDAQ	Z	Wed, Jul 21, 2004	16.28	16.50	15.83	15.85
2912	NASDAQ	Z	Tue, Jul 20, 2004	16.24	16.36	15.95	16.28
2911	NASDAQ	Z	Mon, Jul 19, 2004	16.30	16.39	16.09	16.24
2910	NASDAQ	Z	Fri, Jul 16, 2004	15.94	16.32	15.90	16.18
2909	NASDAQ	Z	Thu, Jul 15, 2004	15.95	15.99	15.70	15.94
2908	NASDAQ	Z	Wed, Jul 14, 2004	15.56	15.90	15.55	15.90
2907	NASDAQ	Z	Tue, Jul 13, 2004	15.60	15.72	15.33	15.55
2906	NASDAQ	Z	Mon, Jul 12, 2004	15.50	15.53	15.31	15.40
2905	NASDAQ	Z	Fri, Jul 9, 2004	14.99	15.25	14.95	15.10
2904	NASDAQ	Z	Thu, Jul 8, 2004	15.50	15.56	14.98	15.00
2903	NASDAQ	Z	Wed, Jul 7, 2004	15.25	15.41	15.20	15.35
2902	NASDAQ	Z	Tue, Jul 6, 2004	15.11	15.45	15.09	15.30
2901	NASDAQ	Z	Fri, Jul 2, 2004	15.39	15.45	15.01	15.11
2900	NASDAQ	Z	Thu, Jul 1, 2004	15.80	16.00	14.88	15.39
2899	NASDAQ	Z	Wed, Jun 30, 2004	14.12	14.63	14.09	14.60
2898	NASDAQ	Z	Tue, Jun 29, 2004	14.06	14.31	14.00	14.17
2897	NASDAQ	Z	Mon, Jun 28, 2004	14.57	14.57	14.03	14.06
2896	NASDAQ	Z	Fri, Jun 25, 2004	14.25	14.58	14.22	14.58
2895	NASDAQ	Z	Thu, Jun 24, 2004	14.40	14.40	14.16	14.25
2894	NASDAQ	Z	Wed, Jun 23, 2004	14.01	14.27	13.95	14.24
2893	NASDAQ	Z	Tue, Jun 22, 2004	13.97	14.09	13.80	14.05
2892	NASDAQ	Z	Mon, Jun 21, 2004	14.00	14.11	13.74	13.97
2891	NASDAQ	Z	Fri, Jun 18, 2004	14.15	14.15	13.70	13.95
2890	NASDAQ	Z	Thu, Jun 17, 2004	13.32	14.01	13.25	13.92
2889	NASDAQ	Z	Wed, Jun 16, 2004	13.18	13.33	13.18	13.22
2888	NASDAQ	Z	Tue, Jun 15, 2004	13.06	13.27	13.06	13.25
2887	NASDAQ	Z	Mon, Jun 14, 2004	13.15	13.18	12.80	13.00
2886	NASDAQ	Z	Thu, Jun 10, 2004	12.60	13.34	12.60	13.10
2885	NASDAQ	Z	Wed, Jun 9, 2004	12.30	12.38	12.00	12.25
2884	NASDAQ	Z	Tue, Jun 8, 2004	12.09	12.42	12.09	12.35
2883	NASDAQ	Z	Mon, Jun 7, 2004	12.15	12.15	11.63	12.08
2882	NASDAQ	Z	Fri, Jun 4, 2004	12.31	12.34	12.05	12.08
2881	NASDAQ	Z	Thu, Jun 3, 2004	12.50	12.65	12.23	12.23
2880	NASDAQ	Z	Wed, Jun 2, 2004	12.19	12.40	12.19	12.28
2879	NASDAQ	Z	Tue, Jun 1, 2004	11.97	12.19	11.97	12.17
2878	NASDAQ	Z	Fri, May 28, 2004	11.80	12.02	11.70	11.87
2877	NASDAQ	Z	Thu, May 27, 2004	12.06	12.11	11.87	11.87
2876	NASDAQ	Z	Wed, May 26, 2004	11.95	12.09	11.93	12.02
2875	NASDAQ	Z	Tue, May 25, 2004	11.80	12.00	11.79	12.00
2874	NASDAQ	Z	Mon, May 24, 2004	11.39	11.83	11.39	11.81
2873	NASDAQ	Z	Fri, May 21, 2004	11.40	11.43	11.10	11.39
2872	NASDAQ	Z	Thu, May 20, 2004	11.40	11.53	11.35	11.35
2871	NASDAQ	Z	Wed, May 19, 2004	11.40	11.45	11.29	11.40
2870	NASDAQ	Z	Tue, May 18, 2004	11.30	11.36	11.20	11.30
2869	NASDAQ	Z	Mon, May 17, 2004	11.22	11.36	11.14	11.20
2868	NASDAQ	Z	Fri, May 14, 2004	11.11	11.53	11.11	11.32
2867	NASDAQ	Z	Thu, May 13, 2004	11.41	11.46	11.00	11.11
2866	NASDAQ	Z	Wed, May 12, 2004	11.10	11.47	10.79	11.46
2865	NASDAQ	Z	Tue, May 11, 2004	11.11	11.46	11.06	11.39
2864	NASDAQ	Z	Mon, May 10, 2004	11.90	11.90	10.90	11.07
2863	NASDAQ	Z	Fri, May 7, 2004	12.30	12.35	11.91	12.00
2862	NASDAQ	Z	Thu, May 6, 2004	12.15	12.48	11.86	12.39
2861	NASDAQ	Z	Wed, May 5, 2004	12.95	12.95	12.25	12.44
2860	NASDAQ	Z	Tue, May 4, 2004	13.10	13.21	12.92	13.05
2859	NASDAQ	Z	Mon, May 3, 2004	12.51	13.12	12.51	13.06
2858	NASDAQ	Z	Fri, Apr 30, 2004	12.55	12.75	12.30	12.51
2857	NASDAQ	Z	Thu, Apr 29, 2004	12.88	13.00	12.32	12.49
2856	NASDAQ	Z	Wed, Apr 28, 2004	13.16	13.16	12.85	12.90
2855	NASDAQ	Z	Tue, Apr 27, 2004	13.07	13.18	12.98	13.15
2854	NASDAQ	Z	Mon, Apr 26, 2004	12.85	13.05	12.83	12.95
2853	NASDAQ	Z	Fri, Apr 23, 2004	12.89	13.01	12.75	12.85
2852	NASDAQ	Z	Thu, Apr 22, 2004	12.70	12.96	12.69	12.89
2851	NASDAQ	Z	Wed, Apr 21, 2004	12.70	12.84	12.50	12.75
2850	NASDAQ	Z	Tue, Apr 20, 2004	12.89	13.12	12.60	12.75
2849	NASDAQ	Z	Mon, Apr 19, 2004	12.70	12.94	12.65	12.88
2848	NASDAQ	Z	Fri, Apr 16, 2004	12.66	12.78	12.54	12.72
2847	NASDAQ	Z	Thu, Apr 15, 2004	12.35	12.89	12.35	12.65
2846	NASDAQ	Z	Wed, Apr 14, 2004	12.40	12.55	12.18	12.35
2845	NASDAQ	Z	Tue, Apr 13, 2004	12.64	12.69	12.48	12.49
2844	NASDAQ	Z	Mon, Apr 12, 2004	12.28	12.61	12.28	12.61
2843	NASDAQ	Z	Thu, Apr 8, 2004	12.49	12.51	12.27	12.33
2842	NASDAQ	Z	Wed, Apr 7, 2004	12.20	12.49	12.20	12.49
2841	NASDAQ	Z	Tue, Apr 6, 2004	12.15	12.35	12.15	12.28
2840	NASDAQ	Z	Mon, Apr 5, 2004	12.39	12.39	12.14	12.22
2839	NASDAQ	Z	Fri, Apr 2, 2004	12.10	12.40	12.08	12.39
2838	NASDAQ	Z	Thu, Apr 1, 2004	12.13	12.13	11.95	12.05
2837	NASDAQ	Z	Wed, Mar 31, 2004	12.13	12.15	11.99	12.13
2836	NASDAQ	Z	Tue, Mar 30, 2004	11.80	12.13	11.77	12.13
2835	NASDAQ	Z	Mon, Mar 29, 2004	11.78	11.80	11.74	11.80
2834	NASDAQ	Z	Fri, Mar 26, 2004	11.78	11.80	11.73	11.76
2833	NASDAQ	Z	Thu, Mar 25, 2004	11.75	11.82	11.67	11.78
2832	NASDAQ	Z	Wed, Mar 24, 2004	11.81	11.82	11.72	11.76
2831	NASDAQ	Z	Tue, Mar 23, 2004	11.76	11.82	11.66	11.76
2830	NASDAQ	Z	Mon, Mar 22, 2004	11.90	11.91	11.63	11.76
2829	NASDAQ	Z	Fri, Mar 19, 2004	11.99	12.07	11.88	11.95
2828	NASDAQ	Z	Thu, Mar 18, 2004	11.75	12.12	11.68	11.99
2827	NASDAQ	Z	Wed, Mar 17, 2004	11.65	11.88	11.65	11.79
2826	NASDAQ	Z	Tue, Mar 16, 2004	11.78	11.79	11.65	11.70
2825	NASDAQ	Z	Mon, Mar 15, 2004	11.71	11.83	11.56	11.80
2824	NASDAQ	Z	Fri, Mar 12, 2004	11.60	11.67	11.42	11.67
2823	NASDAQ	Z	Thu, Mar 11, 2004	11.45	11.65	11.31	11.60
2822	NASDAQ	Z	Wed, Mar 10, 2004	11.75	11.86	11.39	11.55
2821	NASDAQ	Z	Tue, Mar 9, 2004	11.50	11.82	11.49	11.76
2820	NASDAQ	Z	Mon, Mar 8, 2004	11.57	11.57	11.46	11.52
2819	NASDAQ	Z	Fri, Mar 5, 2004	11.35	11.54	11.23	11.54
2818	NASDAQ	Z	Thu, Mar 4, 2004	11.39	11.39	11.09	11.35
2817	NASDAQ	Z	Wed, Mar 3, 2004	11.00	11.50	10.68	11.36
2816	NASDAQ	Z	Tue, Mar 2, 2004	11.52	11.56	11.25	11.50
2815	NASDAQ	Z	Mon, Mar 1, 2004	11.10	11.52	11.09	11.52
2814	NASDAQ	Z	Fri, Feb 27, 2004	11.00	11.10	10.89	11.10
2813	NASDAQ	Z	Thu, Feb 26, 2004	10.78	11.10	10.71	11.10
2812	NASDAQ	Z	Wed, Feb 25, 2004	10.65	10.80	10.60	10.75
2811	NASDAQ	Z	Tue, Feb 24, 2004	10.58	10.66	10.47	10.60
2810	NASDAQ	Z	Mon, Feb 23, 2004	10.80	10.82	10.60	10.68
2809	NASDAQ	Z	Fri, Feb 20, 2004	10.74	10.93	10.53	10.80
2808	NASDAQ	Z	Thu, Feb 19, 2004	10.90	10.91	10.71	10.77
2807	NASDAQ	Z	Wed, Feb 18, 2004	10.84	11.06	10.70	10.84
2806	NASDAQ	Z	Tue, Feb 17, 2004	10.60	10.87	10.51	10.74
2805	NASDAQ	Z	Fri, Feb 13, 2004	10.40	10.68	10.36	10.55
2804	NASDAQ	Z	Thu, Feb 12, 2004	10.64	10.70	10.35	10.36
2803	NASDAQ	Z	Wed, Feb 11, 2004	10.50	10.70	10.47	10.69
2802	NASDAQ	Z	Tue, Feb 10, 2004	10.20	10.50	10.18	10.48
2801	NASDAQ	Z	Mon, Feb 9, 2004	10.05	10.30	10.05	10.15
2800	NASDAQ	Z	Fri, Feb 6, 2004	9.76	10.05	9.76	10.00
2799	NASDAQ	Z	Thu, Feb 5, 2004	9.82	9.96	9.60	9.78
2798	NASDAQ	Z	Wed, Feb 4, 2004	10.06	10.08	9.80	9.81
2797	NASDAQ	Z	Tue, Feb 3, 2004	10.25	10.45	10.05	10.09
2796	NASDAQ	Z	Mon, Feb 2, 2004	10.20	10.30	9.96	10.21
2795	NASDAQ	Z	Fri, Jan 30, 2004	10.28	10.40	10.09	10.30
2794	NASDAQ	Z	Thu, Jan 29, 2004	10.42	10.60	10.13	10.32
2793	NASDAQ	Z	Wed, Jan 28, 2004	10.85	10.97	10.25	10.52
2792	NASDAQ	Z	Tue, Jan 27, 2004	11.16	11.19	10.91	10.95
2791	NASDAQ	Z	Mon, Jan 26, 2004	11.25	11.25	10.91	11.11
2790	NASDAQ	Z	Fri, Jan 23, 2004	10.90	11.28	10.85	11.28
2789	NASDAQ	Z	Thu, Jan 22, 2004	10.88	11.10	10.66	10.80
2788	NASDAQ	Z	Wed, Jan 21, 2004	10.75	10.96	10.70	10.86
2787	NASDAQ	Z	Tue, Jan 20, 2004	10.20	10.66	10.15	10.60
2786	NASDAQ	Z	Fri, Jan 16, 2004	10.00	10.14	9.93	10.11
2785	NASDAQ	Z	Thu, Jan 15, 2004	10.48	10.48	9.93	9.94
2784	NASDAQ	Z	Wed, Jan 14, 2004	10.50	10.63	10.33	10.48
2783	NASDAQ	Z	Tue, Jan 13, 2004	10.62	10.65	10.14	10.42
2782	NASDAQ	Z	Mon, Jan 12, 2004	10.20	10.63	10.12	10.63
2781	NASDAQ	Z	Fri, Jan 9, 2004	10.05	10.30	10.00	10.10
2780	NASDAQ	Z	Thu, Jan 8, 2004	10.05	10.13	9.97	10.05
2779	NASDAQ	Z	Wed, Jan 7, 2004	9.96	10.08	9.92	9.99
2778	NASDAQ	Z	Tue, Jan 6, 2004	10.35	10.37	9.90	9.97
2777	NASDAQ	Z	Mon, Jan 5, 2004	9.89	10.68	9.79	10.30
2776	NASDAQ	Z	Fri, Jan 2, 2004	9.49	9.60	9.38	9.49
2775	NASDAQ	Z	Wed, Dec 31, 2003	9.68	9.76	9.39	9.45
2774	NASDAQ	Z	Tue, Dec 30, 2003	9.58	9.80	9.52	9.78
2773	NASDAQ	Z	Mon, Dec 29, 2003	9.62	9.70	9.42	9.52
2772	NASDAQ	Z	Fri, Dec 26, 2003	9.65	9.72	9.55	9.67
2771	NASDAQ	Z	Wed, Dec 24, 2003	9.60	9.64	9.49	9.60
2770	NASDAQ	Z	Tue, Dec 23, 2003	9.63	9.68	9.46	9.60
2769	NASDAQ	Z	Mon, Dec 22, 2003	9.50	9.71	9.46	9.63
2768	NASDAQ	Z	Fri, Dec 19, 2003	9.65	9.66	9.38	9.60
2767	NASDAQ	Z	Thu, Dec 18, 2003	9.45	9.86	9.37	9.75
2766	NASDAQ	Z	Wed, Dec 17, 2003	9.30	9.58	9.20	9.55
2765	NASDAQ	Z	Tue, Dec 16, 2003	8.86	9.48	8.75	9.42
2764	NASDAQ	Z	Mon, Dec 15, 2003	8.85	8.88	8.68	8.86
2763	NASDAQ	Z	Fri, Dec 12, 2003	8.62	8.84	8.62	8.84
2762	NASDAQ	Z	Thu, Dec 11, 2003	8.65	8.75	8.58	8.67
2761	NASDAQ	Z	Wed, Dec 10, 2003	8.71	8.79	8.65	8.70
2760	NASDAQ	Z	Tue, Dec 9, 2003	8.80	8.87	8.72	8.81
2759	NASDAQ	Z	Mon, Dec 8, 2003	8.36	8.86	8.35	8.81
2758	NASDAQ	Z	Fri, Dec 5, 2003	8.45	8.61	8.30	8.46
2757	NASDAQ	Z	Thu, Dec 4, 2003	8.16	8.50	8.06	8.45
2756	NASDAQ	Z	Wed, Dec 3, 2003	8.30	8.35	8.11	8.11
2755	NASDAQ	Z	Tue, Dec 2, 2003	8.19	8.35	8.15	8.30
2754	NASDAQ	Z	Mon, Dec 1, 2003	7.95	8.19	7.95	8.19
2753	NASDAQ	Z	Fri, Nov 28, 2003	7.90	8.01	7.89	7.90
2752	NASDAQ	Z	Wed, Nov 26, 2003	7.86	7.95	7.85	7.90
2751	NASDAQ	Z	Tue, Nov 25, 2003	7.96	7.96	7.83	7.86
2750	NASDAQ	Z	Mon, Nov 24, 2003	7.98	8.10	7.90	7.95
2749	NASDAQ	Z	Fri, Nov 21, 2003	7.86	7.93	7.84	7.91
2748	NASDAQ	Z	Thu, Nov 20, 2003	7.77	7.82	7.68	7.81
2747	NASDAQ	Z	Wed, Nov 19, 2003	7.85	7.99	7.73	7.80
2746	NASDAQ	Z	Tue, Nov 18, 2003	7.90	7.96	7.79	7.90
2745	NASDAQ	Z	Mon, Nov 17, 2003	7.95	7.95	7.81	7.90
2744	NASDAQ	Z	Fri, Nov 14, 2003	8.00	8.12	7.94	7.97
2743	NASDAQ	Z	Thu, Nov 13, 2003	7.81	8.03	7.75	7.95
2742	NASDAQ	Z	Wed, Nov 12, 2003	7.50	7.75	7.50	7.75
2741	NASDAQ	Z	Tue, Nov 11, 2003	7.63	7.66	7.53	7.57
2740	NASDAQ	Z	Mon, Nov 10, 2003	7.70	7.78	7.60	7.62
2739	NASDAQ	Z	Fri, Nov 7, 2003	7.75	7.80	7.60	7.68
2738	NASDAQ	Z	Thu, Nov 6, 2003	7.55	7.72	7.54	7.69
2737	NASDAQ	Z	Wed, Nov 5, 2003	7.59	7.65	7.40	7.53
2736	NASDAQ	Z	Tue, Nov 4, 2003	7.68	7.70	7.57	7.58
2735	NASDAQ	Z	Mon, Nov 3, 2003	7.70	7.80	7.63	7.69
2734	NASDAQ	Z	Fri, Oct 31, 2003	7.55	7.75	7.45	7.65
2733	NASDAQ	Z	Thu, Oct 30, 2003	7.98	7.98	7.10	7.50
2732	NASDAQ	Z	Wed, Oct 29, 2003	7.79	7.97	7.76	7.97
2731	NASDAQ	Z	Tue, Oct 28, 2003	8.00	8.00	7.75	7.80
2730	NASDAQ	Z	Mon, Oct 27, 2003	7.77	7.97	7.70	7.94
2729	NASDAQ	Z	Fri, Oct 24, 2003	7.70	7.80	7.65	7.76
2728	NASDAQ	Z	Thu, Oct 23, 2003	7.74	7.80	7.50	7.73
2727	NASDAQ	Z	Wed, Oct 22, 2003	7.95	7.95	7.71	7.75
2726	NASDAQ	Z	Tue, Oct 21, 2003	7.78	8.01	7.78	7.97
2725	NASDAQ	Z	Mon, Oct 20, 2003	7.60	7.85	7.60	7.77
2724	NASDAQ	Z	Fri, Oct 17, 2003	7.72	7.79	7.62	7.63
2723	NASDAQ	Z	Thu, Oct 16, 2003	7.59	7.76	7.55	7.65
2722	NASDAQ	Z	Wed, Oct 15, 2003	7.82	7.82	7.60	7.61
2721	NASDAQ	Z	Tue, Oct 14, 2003	7.73	7.80	7.64	7.79
2720	NASDAQ	Z	Mon, Oct 13, 2003	7.75	7.88	7.65	7.77
2719	NASDAQ	Z	Fri, Oct 10, 2003	7.78	7.85	7.63	7.85
2718	NASDAQ	Z	Thu, Oct 9, 2003	7.86	7.95	7.70	7.83
2717	NASDAQ	Z	Wed, Oct 8, 2003	7.85	8.03	7.80	7.86
2716	NASDAQ	Z	Tue, Oct 7, 2003	7.45	7.81	7.40	7.81
2715	NASDAQ	Z	Mon, Oct 6, 2003	7.18	7.47	7.16	7.45
2714	NASDAQ	Z	Fri, Oct 3, 2003	7.10	7.24	7.10	7.22
2713	NASDAQ	Z	Thu, Oct 2, 2003	7.03	7.11	6.91	7.09
2712	NASDAQ	Z	Wed, Oct 1, 2003	6.90	7.07	6.80	7.00
2711	NASDAQ	Z	Tue, Sep 30, 2003	6.80	7.00	6.71	6.84
2710	NASDAQ	Z	Mon, Sep 29, 2003	6.90	6.92	6.75	6.80
2709	NASDAQ	Z	Fri, Sep 26, 2003	6.93	6.93	6.80	6.81
2708	NASDAQ	Z	Thu, Sep 25, 2003	7.08	7.25	6.85	6.93
2707	NASDAQ	Z	Wed, Sep 24, 2003	7.13	7.35	7.09	7.15
2706	NASDAQ	Z	Tue, Sep 23, 2003	7.00	7.08	6.93	7.08
2705	NASDAQ	Z	Mon, Sep 22, 2003	7.00	7.00	6.80	7.00
2704	NASDAQ	Z	Fri, Sep 19, 2003	6.90	6.98	6.90	6.97
2703	NASDAQ	Z	Thu, Sep 18, 2003	6.94	6.96	6.86	6.93
2702	NASDAQ	Z	Wed, Sep 17, 2003	6.93	6.95	6.85	6.90
2701	NASDAQ	Z	Tue, Sep 16, 2003	6.95	6.98	6.90	6.93
2700	NASDAQ	Z	Mon, Sep 15, 2003	6.98	7.00	6.90	6.90
2699	NASDAQ	Z	Fri, Sep 12, 2003	6.82	7.05	6.62	6.93
2698	NASDAQ	Z	Thu, Sep 11, 2003	6.83	6.88	6.75	6.75
2697	NASDAQ	Z	Wed, Sep 10, 2003	6.90	6.90	6.72	6.83
2696	NASDAQ	Z	Tue, Sep 9, 2003	6.85	6.97	6.74	6.95
2695	NASDAQ	Z	Mon, Sep 8, 2003	6.63	6.84	6.63	6.84
2694	NASDAQ	Z	Fri, Sep 5, 2003	6.67	6.75	6.59	6.62
2693	NASDAQ	Z	Thu, Sep 4, 2003	6.80	6.81	6.63	6.69
2692	NASDAQ	Z	Wed, Sep 3, 2003	6.90	6.91	6.71	6.78
2691	NASDAQ	Z	Tue, Sep 2, 2003	6.73	6.90	6.65	6.89
2690	NASDAQ	Z	Fri, Aug 29, 2003	6.70	6.78	6.65	6.70
2689	NASDAQ	Z	Thu, Aug 28, 2003	6.60	6.80	6.60	6.75
2688	NASDAQ	Z	Wed, Aug 27, 2003	6.60	6.74	6.60	6.66
2687	NASDAQ	Z	Tue, Aug 26, 2003	6.42	6.55	6.35	6.55
2686	NASDAQ	Z	Mon, Aug 25, 2003	6.68	6.71	6.47	6.47
2685	NASDAQ	Z	Fri, Aug 22, 2003	6.80	6.84	6.65	6.70
2684	NASDAQ	Z	Thu, Aug 21, 2003	6.79	6.90	6.75	6.84
2683	NASDAQ	Z	Wed, Aug 20, 2003	6.82	6.90	6.79	6.79
2682	NASDAQ	Z	Tue, Aug 19, 2003	6.75	6.91	6.73	6.86
2681	NASDAQ	Z	Mon, Aug 18, 2003	6.72	6.87	6.72	6.78
2680	NASDAQ	Z	Fri, Aug 15, 2003	6.80	6.89	6.72	6.72
2679	NASDAQ	Z	Thu, Aug 14, 2003	6.70	6.85	6.67	6.80
2678	NASDAQ	Z	Wed, Aug 13, 2003	6.80	6.80	6.66	6.70
2677	NASDAQ	Z	Tue, Aug 12, 2003	6.57	6.80	6.57	6.80
2676	NASDAQ	Z	Mon, Aug 11, 2003	6.32	6.57	6.32	6.57
2675	NASDAQ	Z	Fri, Aug 8, 2003	6.50	6.50	6.34	6.37
2674	NASDAQ	Z	Thu, Aug 7, 2003	6.26	6.51	6.26	6.46
2673	NASDAQ	Z	Wed, Aug 6, 2003	6.18	6.32	6.18	6.25
2672	NASDAQ	Z	Tue, Aug 5, 2003	6.29	6.32	6.15	6.18
2671	NASDAQ	Z	Mon, Aug 4, 2003	6.30	6.35	6.10	6.30
2670	NASDAQ	Z	Fri, Aug 1, 2003	6.39	6.49	6.23	6.35
2669	NASDAQ	Z	Thu, Jul 31, 2003	6.58	6.74	6.46	6.46
2668	NASDAQ	Z	Wed, Jul 30, 2003	6.58	6.68	6.42	6.53
2667	NASDAQ	Z	Tue, Jul 29, 2003	6.56	6.66	6.40	6.49
2666	NASDAQ	Z	Mon, Jul 28, 2003	6.22	6.60	6.21	6.60
2665	NASDAQ	Z	Fri, Jul 25, 2003	6.25	6.30	6.18	6.27
2664	NASDAQ	Z	Thu, Jul 24, 2003	6.28	6.45	6.18	6.20
2663	NASDAQ	Z	Wed, Jul 23, 2003	6.32	6.32	6.15	6.30
2662	NASDAQ	Z	Tue, Jul 22, 2003	6.25	6.29	6.18	6.28
2661	NASDAQ	Z	Mon, Jul 21, 2003	6.32	6.32	6.12	6.24
2660	NASDAQ	Z	Fri, Jul 18, 2003	6.21	6.30	6.13	6.28
2659	NASDAQ	Z	Thu, Jul 17, 2003	6.32	6.40	6.22	6.22
2658	NASDAQ	Z	Wed, Jul 16, 2003	6.34	6.34	6.20	6.34
2657	NASDAQ	Z	Tue, Jul 15, 2003	6.52	6.52	6.26	6.33
2656	NASDAQ	Z	Mon, Jul 14, 2003	6.50	6.55	6.41	6.50
2655	NASDAQ	Z	Fri, Jul 11, 2003	6.45	6.65	6.45	6.49
2654	NASDAQ	Z	Thu, Jul 10, 2003	6.55	6.69	6.37	6.50
2653	NASDAQ	Z	Wed, Jul 9, 2003	6.29	6.55	5.98	6.52
2652	NASDAQ	Z	Tue, Jul 8, 2003	6.51	6.51	6.25	6.30
2651	NASDAQ	Z	Mon, Jul 7, 2003	6.68	6.70	6.46	6.51
2650	NASDAQ	Z	Thu, Jul 3, 2003	6.53	6.60	6.36	6.60
2649	NASDAQ	Z	Wed, Jul 2, 2003	6.42	6.55	6.24	6.55
2648	NASDAQ	Z	Tue, Jul 1, 2003	6.28	6.52	6.15	6.45
2647	NASDAQ	Z	Mon, Jun 30, 2003	6.51	6.66	6.27	6.27
2646	NASDAQ	Z	Fri, Jun 27, 2003	6.52	6.75	6.49	6.51
2645	NASDAQ	Z	Thu, Jun 26, 2003	6.65	6.79	6.50	6.55
2644	NASDAQ	Z	Wed, Jun 25, 2003	6.58	6.72	6.55	6.64
2643	NASDAQ	Z	Tue, Jun 24, 2003	6.60	6.66	6.40	6.58
2642	NASDAQ	Z	Mon, Jun 23, 2003	6.79	6.79	6.60	6.62
2641	NASDAQ	Z	Fri, Jun 20, 2003	6.74	6.92	6.70	6.76
2640	NASDAQ	Z	Thu, Jun 19, 2003	6.70	6.87	6.70	6.72
2639	NASDAQ	Z	Wed, Jun 18, 2003	6.90	6.93	6.70	6.75
2638	NASDAQ	Z	Tue, Jun 17, 2003	7.15	7.15	6.86	6.92
2637	NASDAQ	Z	Mon, Jun 16, 2003	7.18	7.29	7.05	7.07
2636	NASDAQ	Z	Fri, Jun 13, 2003	7.31	7.32	7.08	7.12
2635	NASDAQ	Z	Thu, Jun 12, 2003	7.40	7.43	7.14	7.30
2634	NASDAQ	Z	Wed, Jun 11, 2003	6.85	7.35	6.82	7.25
2633	NASDAQ	Z	Tue, Jun 10, 2003	6.75	6.77	6.68	6.75
2632	NASDAQ	Z	Mon, Jun 9, 2003	6.65	6.75	6.60	6.70
2631	NASDAQ	Z	Fri, Jun 6, 2003	6.64	6.80	6.58	6.66
2630	NASDAQ	Z	Thu, Jun 5, 2003	6.48	6.60	6.45	6.54
2629	NASDAQ	Z	Wed, Jun 4, 2003	6.55	6.68	6.45	6.50
2628	NASDAQ	Z	Tue, Jun 3, 2003	6.35	6.55	6.32	6.48
2627	NASDAQ	Z	Mon, Jun 2, 2003	6.05	6.41	6.00	6.32
2626	NASDAQ	Z	Fri, May 30, 2003	5.95	6.05	5.88	6.00
2625	NASDAQ	Z	Thu, May 29, 2003	5.90	6.00	5.85	5.88
2624	NASDAQ	Z	Wed, May 28, 2003	5.92	5.95	5.79	5.92
2623	NASDAQ	Z	Tue, May 27, 2003	5.90	6.05	5.90	5.99
2622	NASDAQ	Z	Fri, May 23, 2003	5.85	5.95	5.80	5.91
2621	NASDAQ	Z	Thu, May 22, 2003	5.88	6.00	5.78	5.90
2620	NASDAQ	Z	Wed, May 21, 2003	5.60	5.98	5.60	5.93
2619	NASDAQ	Z	Tue, May 20, 2003	5.78	5.78	5.61	5.62
2618	NASDAQ	Z	Mon, May 19, 2003	5.70	5.88	5.68	5.75
2617	NASDAQ	Z	Fri, May 16, 2003	5.84	5.87	5.76	5.78
2616	NASDAQ	Z	Thu, May 15, 2003	5.86	5.95	5.73	5.91
2615	NASDAQ	Z	Wed, May 14, 2003	5.94	5.94	5.82	5.88
2614	NASDAQ	Z	Tue, May 13, 2003	5.75	5.92	5.67	5.89
2613	NASDAQ	Z	Mon, May 12, 2003	5.85	5.90	5.66	5.80
2612	NASDAQ	Z	Fri, May 9, 2003	5.97	5.98	5.80	5.89
2611	NASDAQ	Z	Thu, May 8, 2003	5.95	6.02	5.92	5.92
2610	NASDAQ	Z	Wed, May 7, 2003	6.17	6.17	5.86	6.03
2609	NASDAQ	Z	Tue, May 6, 2003	6.15	6.17	6.00	6.02
2608	NASDAQ	Z	Mon, May 5, 2003	6.22	6.23	6.00	6.12
2607	NASDAQ	Z	Fri, May 2, 2003	6.11	6.25	6.06	6.23
2606	NASDAQ	Z	Thu, May 1, 2003	5.91	6.08	5.79	6.08
2605	NASDAQ	Z	Wed, Apr 30, 2003	5.86	5.95	5.77	5.91
2604	NASDAQ	Z	Tue, Apr 29, 2003	5.90	5.97	5.85	5.90
2603	NASDAQ	Z	Mon, Apr 28, 2003	5.90	5.99	5.76	5.92
2602	NASDAQ	Z	Fri, Apr 25, 2003	5.84	5.89	5.80	5.84
2601	NASDAQ	Z	Thu, Apr 24, 2003	5.96	6.00	5.87	5.89
2600	NASDAQ	Z	Wed, Apr 23, 2003	6.00	6.04	5.90	5.98
2599	NASDAQ	Z	Tue, Apr 22, 2003	5.93	6.00	5.88	6.00
2598	NASDAQ	Z	Mon, Apr 21, 2003	5.90	6.00	5.87	5.98
2597	NASDAQ	Z	Thu, Apr 17, 2003	5.86	6.04	5.85	6.00
2596	NASDAQ	Z	Wed, Apr 16, 2003	5.62	5.87	5.62	5.86
2595	NASDAQ	Z	Tue, Apr 15, 2003	5.65	5.65	5.45	5.57
2594	NASDAQ	Z	Mon, Apr 14, 2003	5.61	5.70	5.60	5.70
2593	NASDAQ	Z	Fri, Apr 11, 2003	5.74	5.74	5.59	5.61
2592	NASDAQ	Z	Thu, Apr 10, 2003	5.73	5.74	5.60	5.73
2591	NASDAQ	Z	Wed, Apr 9, 2003	5.60	5.74	5.59	5.74
2590	NASDAQ	Z	Tue, Apr 8, 2003	5.75	5.75	5.50	5.53
2589	NASDAQ	Z	Mon, Apr 7, 2003	5.64	5.77	5.61	5.73
2588	NASDAQ	Z	Fri, Apr 4, 2003	5.50	5.56	5.50	5.54
2587	NASDAQ	Z	Thu, Apr 3, 2003	5.62	5.62	5.45	5.47
2586	NASDAQ	Z	Wed, Apr 2, 2003	5.63	5.71	5.60	5.62
2585	NASDAQ	Z	Tue, Apr 1, 2003	5.70	5.70	5.60	5.67
2584	NASDAQ	Z	Mon, Mar 31, 2003	5.84	5.84	5.71	5.71
2583	NASDAQ	Z	Fri, Mar 28, 2003	5.73	5.88	5.60	5.81
2582	NASDAQ	Z	Thu, Mar 27, 2003	5.45	5.70	5.45	5.68
2581	NASDAQ	Z	Wed, Mar 26, 2003	5.78	5.81	5.40	5.45
2580	NASDAQ	Z	Tue, Mar 25, 2003	5.55	6.00	5.55	5.73
2579	NASDAQ	Z	Mon, Mar 24, 2003	5.40	5.55	5.22	5.50
2578	NASDAQ	Z	Fri, Mar 21, 2003	5.35	5.48	5.35	5.44
2577	NASDAQ	Z	Thu, Mar 20, 2003	5.35	5.57	5.33	5.42
2576	NASDAQ	Z	Wed, Mar 19, 2003	5.38	5.41	5.32	5.40
2575	NASDAQ	Z	Tue, Mar 18, 2003	5.40	5.43	5.25	5.38
2574	NASDAQ	Z	Mon, Mar 17, 2003	5.30	5.51	5.30	5.50
2573	NASDAQ	Z	Fri, Mar 14, 2003	5.30	5.34	5.25	5.33
2572	NASDAQ	Z	Thu, Mar 13, 2003	5.40	5.40	5.23	5.25
2571	NASDAQ	Z	Wed, Mar 12, 2003	5.10	5.34	5.02	5.34
2570	NASDAQ	Z	Tue, Mar 11, 2003	5.00	5.18	5.00	5.18
2569	NASDAQ	Z	Mon, Mar 10, 2003	5.20	5.29	5.05	5.05
2568	NASDAQ	Z	Fri, Mar 7, 2003	5.40	5.46	5.17	5.26
2567	NASDAQ	Z	Thu, Mar 6, 2003	5.44	5.50	5.27	5.50
2566	NASDAQ	Z	Wed, Mar 5, 2003	5.40	5.50	5.00	5.48
2565	NASDAQ	Z	Tue, Mar 4, 2003	5.80	5.85	5.56	5.70
2564	NASDAQ	Z	Mon, Mar 3, 2003	5.93	5.94	5.74	5.85
2563	NASDAQ	Z	Fri, Feb 28, 2003	6.00	6.05	5.84	5.93
2562	NASDAQ	Z	Thu, Feb 27, 2003	6.02	6.02	5.90	5.97
2561	NASDAQ	Z	Wed, Feb 26, 2003	6.03	6.03	5.88	5.95
2560	NASDAQ	Z	Tue, Feb 25, 2003	6.06	6.15	5.95	6.09
2559	NASDAQ	Z	Mon, Feb 24, 2003	5.99	6.17	5.96	6.02
2558	NASDAQ	Z	Fri, Feb 21, 2003	5.86	5.94	5.80	5.92
2557	NASDAQ	Z	Thu, Feb 20, 2003	5.84	5.88	5.81	5.83
2556	NASDAQ	Z	Wed, Feb 19, 2003	5.88	5.94	5.80	5.85
2555	NASDAQ	Z	Tue, Feb 18, 2003	5.95	5.99	5.80	5.90
2554	NASDAQ	Z	Fri, Feb 14, 2003	5.90	5.96	5.70	5.88
2553	NASDAQ	Z	Thu, Feb 13, 2003	5.82	5.90	5.60	5.87
2552	NASDAQ	Z	Wed, Feb 12, 2003	5.90	5.95	5.70	5.83
2551	NASDAQ	Z	Tue, Feb 11, 2003	6.05	6.05	5.91	5.94
2550	NASDAQ	Z	Mon, Feb 10, 2003	6.10	6.12	5.92	6.03
2549	NASDAQ	Z	Fri, Feb 7, 2003	6.05	6.09	5.85	6.04
2548	NASDAQ	Z	Thu, Feb 6, 2003	6.12	6.12	5.97	6.03
2547	NASDAQ	Z	Wed, Feb 5, 2003	6.15	6.20	5.95	6.10
2546	NASDAQ	Z	Tue, Feb 4, 2003	5.88	6.14	5.77	6.11
2545	NASDAQ	Z	Mon, Feb 3, 2003	5.86	5.93	5.82	5.88
2544	NASDAQ	Z	Fri, Jan 31, 2003	5.80	5.95	5.80	5.85
2543	NASDAQ	Z	Thu, Jan 30, 2003	5.75	5.92	5.75	5.85
2542	NASDAQ	Z	Wed, Jan 29, 2003	5.62	5.76	5.61	5.73
2541	NASDAQ	Z	Tue, Jan 28, 2003	5.66	5.66	5.51	5.65
2540	NASDAQ	Z	Mon, Jan 27, 2003	5.78	5.79	5.61	5.61
2539	NASDAQ	Z	Fri, Jan 24, 2003	5.80	5.85	5.65	5.84
2538	NASDAQ	Z	Thu, Jan 23, 2003	5.79	5.90	5.65	5.78
2537	NASDAQ	Z	Wed, Jan 22, 2003	5.67	5.83	5.63	5.75
2536	NASDAQ	Z	Tue, Jan 21, 2003	5.80	5.85	5.68	5.69
2535	NASDAQ	Z	Fri, Jan 17, 2003	5.90	5.90	5.72	5.85
2534	NASDAQ	Z	Thu, Jan 16, 2003	5.98	6.00	5.85	5.95
2533	NASDAQ	Z	Wed, Jan 15, 2003	5.60	6.00	5.60	5.92
2532	NASDAQ	Z	Tue, Jan 14, 2003	5.52	5.65	5.50	5.62
2531	NASDAQ	Z	Mon, Jan 13, 2003	5.65	5.66	5.50	5.55
2530	NASDAQ	Z	Fri, Jan 10, 2003	5.56	5.66	5.53	5.60
2529	NASDAQ	Z	Thu, Jan 9, 2003	5.29	5.60	5.29	5.59
2528	NASDAQ	Z	Wed, Jan 8, 2003	5.34	5.45	5.20	5.27
2527	NASDAQ	Z	Tue, Jan 7, 2003	5.55	5.58	5.24	5.34
2526	NASDAQ	Z	Mon, Jan 6, 2003	5.65	5.74	5.55	5.57
2525	NASDAQ	Z	Fri, Jan 3, 2003	5.60	5.69	5.50	5.67
2524	NASDAQ	Z	Thu, Jan 2, 2003	5.50	5.68	5.49	5.65
2523	NASDAQ	Z	Tue, Dec 31, 2002	5.33	5.55	5.30	5.40
2522	NASDAQ	Z	Mon, Dec 30, 2002	5.48	5.56	5.36	5.39
2521	NASDAQ	Z	Fri, Dec 27, 2002	5.79	5.79	5.46	5.47
2520	NASDAQ	Z	Thu, Dec 26, 2002	5.84	5.95	5.75	5.79
2519	NASDAQ	Z	Tue, Dec 24, 2002	5.83	5.90	5.76	5.77
2518	NASDAQ	Z	Mon, Dec 23, 2002	5.86	5.96	5.71	5.85
2517	NASDAQ	Z	Fri, Dec 20, 2002	5.75	5.90	5.74	5.85
2516	NASDAQ	Z	Thu, Dec 19, 2002	5.65	5.85	5.60	5.75
2515	NASDAQ	Z	Wed, Dec 18, 2002	5.65	5.66	5.53	5.62
2514	NASDAQ	Z	Tue, Dec 17, 2002	5.76	5.81	5.63	5.68
2513	NASDAQ	Z	Mon, Dec 16, 2002	5.70	5.85	5.64	5.75
2512	NASDAQ	Z	Fri, Dec 13, 2002	5.81	5.93	5.65	5.65
2511	NASDAQ	Z	Thu, Dec 12, 2002	5.45	5.81	5.45	5.79
2510	NASDAQ	Z	Wed, Dec 11, 2002	5.47	5.59	5.47	5.55
2509	NASDAQ	Z	Tue, Dec 10, 2002	5.27	5.49	5.27	5.47
2508	NASDAQ	Z	Mon, Dec 9, 2002	5.40	5.45	5.25	5.25
2507	NASDAQ	Z	Fri, Dec 6, 2002	5.21	5.45	5.21	5.36
2506	NASDAQ	Z	Thu, Dec 5, 2002	5.32	5.33	5.23	5.26
2505	NASDAQ	Z	Wed, Dec 4, 2002	5.31	5.38	5.19	5.30
2504	NASDAQ	Z	Tue, Dec 3, 2002	5.50	5.50	5.31	5.31
2503	NASDAQ	Z	Mon, Dec 2, 2002	5.31	5.50	5.21	5.50
2502	NASDAQ	Z	Fri, Nov 29, 2002	5.23	5.31	5.20	5.31
2501	NASDAQ	Z	Wed, Nov 27, 2002	5.02	5.22	5.02	5.22
2500	NASDAQ	Z	Tue, Nov 26, 2002	4.91	5.10	4.85	5.07
2499	NASDAQ	Z	Mon, Nov 25, 2002	4.94	4.96	4.87	4.96
2498	NASDAQ	Z	Fri, Nov 22, 2002	5.00	5.00	4.90	4.91
2497	NASDAQ	Z	Thu, Nov 21, 2002	4.95	5.05	4.90	5.03
2496	NASDAQ	Z	Wed, Nov 20, 2002	4.86	4.99	4.78	4.99
2495	NASDAQ	Z	Tue, Nov 19, 2002	4.85	4.90	4.82	4.85
2494	NASDAQ	Z	Mon, Nov 18, 2002	4.87	4.94	4.76	4.86
2493	NASDAQ	Z	Fri, Nov 15, 2002	4.90	4.90	4.77	4.85
2492	NASDAQ	Z	Thu, Nov 14, 2002	4.75	4.90	4.75	4.89
2491	NASDAQ	Z	Wed, Nov 13, 2002	4.82	4.88	4.75	4.75
2490	NASDAQ	Z	Tue, Nov 12, 2002	4.72	4.93	4.72	4.89
2489	NASDAQ	Z	Mon, Nov 11, 2002	4.70	4.72	4.70	4.70
2488	NASDAQ	Z	Fri, Nov 8, 2002	4.74	4.79	4.65	4.76
2487	NASDAQ	Z	Thu, Nov 7, 2002	4.85	4.90	4.70	4.75
2486	NASDAQ	Z	Wed, Nov 6, 2002	4.95	4.95	4.73	4.90
2485	NASDAQ	Z	Tue, Nov 5, 2002	4.80	4.93	4.76	4.93
2484	NASDAQ	Z	Mon, Nov 4, 2002	4.85	4.92	4.80	4.90
2483	NASDAQ	Z	Fri, Nov 1, 2002	4.75	4.90	4.75	4.89
2482	NASDAQ	Z	Thu, Oct 31, 2002	4.73	4.90	4.70	4.77
2481	NASDAQ	Z	Wed, Oct 30, 2002	4.70	4.75	4.49	4.71
2480	NASDAQ	Z	Tue, Oct 29, 2002	4.47	4.70	4.35	4.70
2479	NASDAQ	Z	Mon, Oct 28, 2002	4.75	4.75	4.46	4.47
2478	NASDAQ	Z	Fri, Oct 25, 2002	4.50	4.72	4.50	4.65
2477	NASDAQ	Z	Thu, Oct 24, 2002	4.70	4.75	4.45	4.51
2476	NASDAQ	Z	Wed, Oct 23, 2002	4.80	4.85	4.60	4.65
2475	NASDAQ	Z	Tue, Oct 22, 2002	4.92	4.92	4.80	4.83
2474	NASDAQ	Z	Mon, Oct 21, 2002	4.86	4.98	4.85	4.95
2473	NASDAQ	Z	Fri, Oct 18, 2002	4.75	4.98	4.75	4.86
2472	NASDAQ	Z	Thu, Oct 17, 2002	4.74	4.76	4.65	4.75
2471	NASDAQ	Z	Wed, Oct 16, 2002	4.73	4.79	4.70	4.71
2470	NASDAQ	Z	Tue, Oct 15, 2002	4.61	4.80	4.61	4.78
2469	NASDAQ	Z	Mon, Oct 14, 2002	4.25	4.65	4.25	4.63
2468	NASDAQ	Z	Fri, Oct 11, 2002	4.25	4.34	4.22	4.34
2467	NASDAQ	Z	Thu, Oct 10, 2002	4.11	4.18	4.05	4.16
2466	NASDAQ	Z	Wed, Oct 9, 2002	4.30	4.32	4.11	4.13
2465	NASDAQ	Z	Tue, Oct 8, 2002	4.35	4.44	4.30	4.40
2464	NASDAQ	Z	Mon, Oct 7, 2002	4.55	4.58	4.28	4.35
2463	NASDAQ	Z	Fri, Oct 4, 2002	4.75	4.78	4.45	4.57
2462	NASDAQ	Z	Thu, Oct 3, 2002	4.69	4.95	4.69	4.80
2461	NASDAQ	Z	Wed, Oct 2, 2002	4.81	5.00	4.69	4.69
2460	NASDAQ	Z	Tue, Oct 1, 2002	4.63	4.83	4.50	4.83
2459	NASDAQ	Z	Mon, Sep 30, 2002	4.49	4.80	4.49	4.68
2458	NASDAQ	Z	Fri, Sep 27, 2002	4.52	4.59	4.42	4.50
2457	NASDAQ	Z	Thu, Sep 26, 2002	4.52	4.60	4.49	4.55
2456	NASDAQ	Z	Wed, Sep 25, 2002	4.55	4.55	4.42	4.55
2455	NASDAQ	Z	Tue, Sep 24, 2002	4.50	4.70	4.49	4.50
2454	NASDAQ	Z	Mon, Sep 23, 2002	4.55	4.58	4.46	4.52
2453	NASDAQ	Z	Fri, Sep 20, 2002	4.58	4.58	4.51	4.57
2452	NASDAQ	Z	Thu, Sep 19, 2002	4.60	4.63	4.50	4.50
2451	NASDAQ	Z	Wed, Sep 18, 2002	4.71	4.71	4.58	4.60
2450	NASDAQ	Z	Tue, Sep 17, 2002	4.77	4.79	4.60	4.74
2449	NASDAQ	Z	Mon, Sep 16, 2002	4.74	4.82	4.71	4.74
2448	NASDAQ	Z	Fri, Sep 13, 2002	4.62	4.83	4.61	4.75
2447	NASDAQ	Z	Thu, Sep 12, 2002	4.66	4.74	4.65	4.65
2446	NASDAQ	Z	Wed, Sep 11, 2002	4.70	4.73	4.65	4.68
2445	NASDAQ	Z	Tue, Sep 10, 2002	4.88	4.88	4.60	4.68
2444	NASDAQ	Z	Mon, Sep 9, 2002	4.96	4.96	4.75	4.88
2443	NASDAQ	Z	Fri, Sep 6, 2002	4.80	4.98	4.80	4.98
2442	NASDAQ	Z	Thu, Sep 5, 2002	5.05	5.05	4.70	4.77
2441	NASDAQ	Z	Wed, Sep 4, 2002	4.80	5.05	4.80	5.05
2440	NASDAQ	Z	Tue, Sep 3, 2002	5.30	5.30	4.78	4.79
2439	NASDAQ	Z	Fri, Aug 30, 2002	4.99	5.34	4.99	5.34
2438	NASDAQ	Z	Thu, Aug 29, 2002	5.05	5.16	4.99	5.00
2437	NASDAQ	Z	Wed, Aug 28, 2002	5.16	5.17	5.08	5.08
2436	NASDAQ	Z	Tue, Aug 27, 2002	5.20	5.35	5.15	5.15
2435	NASDAQ	Z	Mon, Aug 26, 2002	5.18	5.30	5.11	5.19
2434	NASDAQ	Z	Fri, Aug 23, 2002	5.17	5.20	5.08	5.15
2433	NASDAQ	Z	Thu, Aug 22, 2002	5.15	5.20	5.05	5.20
2432	NASDAQ	Z	Wed, Aug 21, 2002	5.18	5.18	5.00	5.15
2431	NASDAQ	Z	Tue, Aug 20, 2002	5.03	5.24	5.01	5.14
2430	NASDAQ	Z	Mon, Aug 19, 2002	5.15	5.31	5.00	5.05
2429	NASDAQ	Z	Fri, Aug 16, 2002	5.00	5.18	4.96	5.10
2428	NASDAQ	Z	Thu, Aug 15, 2002	5.06	5.14	5.00	5.00
2427	NASDAQ	Z	Wed, Aug 14, 2002	4.85	5.07	4.85	5.01
2426	NASDAQ	Z	Tue, Aug 13, 2002	4.90	4.98	4.85	4.85
2425	NASDAQ	Z	Mon, Aug 12, 2002	4.70	4.95	4.60	4.95
2424	NASDAQ	Z	Fri, Aug 9, 2002	4.50	4.80	4.38	4.80
2423	NASDAQ	Z	Thu, Aug 8, 2002	4.92	5.00	4.55	4.60
2422	NASDAQ	Z	Wed, Aug 7, 2002	5.15	5.15	4.75	4.88
2421	NASDAQ	Z	Tue, Aug 6, 2002	4.53	5.15	4.50	5.15
2420	NASDAQ	Z	Mon, Aug 5, 2002	4.45	4.49	4.40	4.46
2419	NASDAQ	Z	Fri, Aug 2, 2002	4.85	4.88	4.18	4.40
2418	NASDAQ	Z	Thu, Aug 1, 2002	5.10	5.10	4.88	4.89
2417	NASDAQ	Z	Wed, Jul 31, 2002	5.06	5.09	4.94	5.08
2416	NASDAQ	Z	Tue, Jul 30, 2002	5.08	5.10	4.94	4.96
2415	NASDAQ	Z	Mon, Jul 29, 2002	4.58	5.07	4.55	5.05
2414	NASDAQ	Z	Fri, Jul 26, 2002	4.29	4.49	4.25	4.48
2413	NASDAQ	Z	Thu, Jul 25, 2002	4.30	4.43	4.12	4.29
2412	NASDAQ	Z	Wed, Jul 24, 2002	4.09	4.36	4.05	4.30
2411	NASDAQ	Z	Tue, Jul 23, 2002	4.45	4.45	4.05	4.19
2410	NASDAQ	Z	Mon, Jul 22, 2002	4.50	4.50	4.15	4.39
2409	NASDAQ	Z	Fri, Jul 19, 2002	4.62	4.71	4.47	4.52
2408	NASDAQ	Z	Thu, Jul 18, 2002	5.13	5.13	4.60	4.72
2407	NASDAQ	Z	Wed, Jul 17, 2002	4.80	5.15	4.55	5.15
2406	NASDAQ	Z	Tue, Jul 16, 2002	4.80	5.01	4.65	4.85
2405	NASDAQ	Z	Mon, Jul 15, 2002	5.02	5.02	4.19	4.90
2404	NASDAQ	Z	Fri, Jul 12, 2002	5.25	5.35	5.09	5.12
2403	NASDAQ	Z	Thu, Jul 11, 2002	5.35	5.35	5.06	5.22
2402	NASDAQ	Z	Wed, Jul 10, 2002	5.60	5.60	5.38	5.38
2401	NASDAQ	Z	Tue, Jul 9, 2002	5.40	5.60	5.33	5.57
2400	NASDAQ	Z	Mon, Jul 8, 2002	5.59	5.68	5.50	5.50
2399	NASDAQ	Z	Fri, Jul 5, 2002	5.48	5.63	5.48	5.59
2398	NASDAQ	Z	Wed, Jul 3, 2002	5.45	5.59	5.31	5.48
2397	NASDAQ	Z	Tue, Jul 2, 2002	5.60	5.60	5.33	5.45
2396	NASDAQ	Z	Mon, Jul 1, 2002	5.60	5.64	5.43	5.60
2395	NASDAQ	Z	Fri, Jun 28, 2002	5.50	5.60	5.30	5.60
2394	NASDAQ	Z	Thu, Jun 27, 2002	5.23	5.54	5.19	5.54
2393	NASDAQ	Z	Wed, Jun 26, 2002	5.28	5.28	5.16	5.20
2392	NASDAQ	Z	Tue, Jun 25, 2002	5.30	5.37	5.25	5.33
2391	NASDAQ	Z	Mon, Jun 24, 2002	5.30	5.34	5.19	5.27
2390	NASDAQ	Z	Fri, Jun 21, 2002	5.28	5.35	5.15	5.32
2389	NASDAQ	Z	Thu, Jun 20, 2002	5.10	5.36	5.10	5.18
2388	NASDAQ	Z	Wed, Jun 19, 2002	5.15	5.30	4.99	5.10
2387	NASDAQ	Z	Tue, Jun 18, 2002	5.20	5.30	5.06	5.17
2386	NASDAQ	Z	Mon, Jun 17, 2002	5.25	5.35	5.10	5.20
2385	NASDAQ	Z	Fri, Jun 14, 2002	5.33	5.39	5.10	5.22
2384	NASDAQ	Z	Thu, Jun 13, 2002	5.40	5.46	5.18	5.38
2383	NASDAQ	Z	Wed, Jun 12, 2002	5.26	5.40	5.25	5.40
2382	NASDAQ	Z	Tue, Jun 11, 2002	5.25	5.30	5.05	5.23
2381	NASDAQ	Z	Mon, Jun 10, 2002	5.27	5.33	5.20	5.25
2380	NASDAQ	Z	Fri, Jun 7, 2002	5.25	5.35	5.20	5.30
2379	NASDAQ	Z	Thu, Jun 6, 2002	5.40	5.41	5.20	5.20
2378	NASDAQ	Z	Wed, Jun 5, 2002	5.40	5.43	5.20	5.43
2377	NASDAQ	Z	Tue, Jun 4, 2002	5.11	5.40	5.07	5.40
2376	NASDAQ	Z	Mon, Jun 3, 2002	5.29	5.35	5.10	5.11
2375	NASDAQ	Z	Fri, May 31, 2002	5.36	5.39	5.29	5.29
2374	NASDAQ	Z	Thu, May 30, 2002	5.40	5.41	5.28	5.31
2373	NASDAQ	Z	Wed, May 29, 2002	5.36	5.40	5.20	5.38
2372	NASDAQ	Z	Tue, May 28, 2002	5.21	5.35	5.05	5.35
2371	NASDAQ	Z	Fri, May 24, 2002	5.51	5.51	5.20	5.20
2370	NASDAQ	Z	Thu, May 23, 2002	5.50	5.60	5.35	5.52
2369	NASDAQ	Z	Wed, May 22, 2002	5.51	5.51	5.40	5.49
2368	NASDAQ	Z	Tue, May 21, 2002	5.50	5.55	5.45	5.48
2367	NASDAQ	Z	Mon, May 20, 2002	5.40	5.51	5.34	5.51
2366	NASDAQ	Z	Fri, May 17, 2002	5.40	5.50	5.10	5.46
2365	NASDAQ	Z	Thu, May 16, 2002	5.35	5.52	5.20	5.37
2364	NASDAQ	Z	Wed, May 15, 2002	5.55	5.55	5.35	5.35
2363	NASDAQ	Z	Tue, May 14, 2002	5.43	5.55	5.43	5.51
2362	NASDAQ	Z	Mon, May 13, 2002	5.20	5.40	5.20	5.40
2361	NASDAQ	Z	Fri, May 10, 2002	5.25	5.34	5.05	5.20
2360	NASDAQ	Z	Thu, May 9, 2002	5.45	5.45	5.20	5.20
2359	NASDAQ	Z	Wed, May 8, 2002	5.35	5.50	5.16	5.45
2358	NASDAQ	Z	Tue, May 7, 2002	5.55	5.55	5.34	5.35
2357	NASDAQ	Z	Mon, May 6, 2002	5.88	5.88	5.70	5.79
2356	NASDAQ	Z	Fri, May 3, 2002	5.82	5.91	5.82	5.88
2355	NASDAQ	Z	Thu, May 2, 2002	5.76	5.85	5.70	5.80
2354	NASDAQ	Z	Wed, May 1, 2002	5.80	5.80	5.61	5.75
2353	NASDAQ	Z	Tue, Apr 30, 2002	5.67	5.78	5.67	5.78
2352	NASDAQ	Z	Mon, Apr 29, 2002	5.50	5.73	5.49	5.62
2351	NASDAQ	Z	Fri, Apr 26, 2002	5.78	5.78	5.55	5.59
2350	NASDAQ	Z	Thu, Apr 25, 2002	5.69	5.80	5.64	5.78
2349	NASDAQ	Z	Wed, Apr 24, 2002	5.65	5.88	5.47	5.68
2348	NASDAQ	Z	Tue, Apr 23, 2002	5.42	5.65	5.34	5.64
2347	NASDAQ	Z	Mon, Apr 22, 2002	5.51	5.51	5.29	5.37
2346	NASDAQ	Z	Fri, Apr 19, 2002	5.60	5.60	5.51	5.57
2345	NASDAQ	Z	Thu, Apr 18, 2002	5.43	5.62	5.43	5.60
2344	NASDAQ	Z	Wed, Apr 17, 2002	5.40	5.49	5.34	5.39
2343	NASDAQ	Z	Tue, Apr 16, 2002	5.26	5.40	5.26	5.37
2342	NASDAQ	Z	Mon, Apr 15, 2002	5.15	5.28	5.15	5.25
2341	NASDAQ	Z	Fri, Apr 12, 2002	5.05	5.14	5.00	5.14
2340	NASDAQ	Z	Thu, Apr 11, 2002	5.14	5.25	5.05	5.05
2339	NASDAQ	Z	Wed, Apr 10, 2002	5.06	5.15	5.06	5.13
2338	NASDAQ	Z	Tue, Apr 9, 2002	5.15	5.15	4.95	5.06
2337	NASDAQ	Z	Mon, Apr 8, 2002	5.09	5.15	5.02	5.15
2336	NASDAQ	Z	Fri, Apr 5, 2002	5.10	5.22	5.06	5.06
2335	NASDAQ	Z	Thu, Apr 4, 2002	5.20	5.20	5.05	5.13
2334	NASDAQ	Z	Wed, Apr 3, 2002	5.22	5.22	5.00	5.16
2333	NASDAQ	Z	Tue, Apr 2, 2002	5.17	5.22	5.12	5.22
2332	NASDAQ	Z	Mon, Apr 1, 2002	5.14	5.24	5.08	5.18
2331	NASDAQ	Z	Thu, Mar 28, 2002	5.20	5.29	5.12	5.19
2330	NASDAQ	Z	Wed, Mar 27, 2002	5.00	5.24	5.00	5.19
2329	NASDAQ	Z	Tue, Mar 26, 2002	5.03	5.09	4.92	4.98
2328	NASDAQ	Z	Mon, Mar 25, 2002	4.99	5.01	4.90	4.98
2327	NASDAQ	Z	Fri, Mar 22, 2002	5.23	5.25	5.05	5.05
2326	NASDAQ	Z	Thu, Mar 21, 2002	5.05	5.25	4.98	5.25
2325	NASDAQ	Z	Wed, Mar 20, 2002	5.23	5.23	5.00	5.03
2324	NASDAQ	Z	Tue, Mar 19, 2002	5.43	5.45	5.15	5.21
2323	NASDAQ	Z	Mon, Mar 18, 2002	5.10	5.39	5.10	5.38
2322	NASDAQ	Z	Fri, Mar 15, 2002	4.96	5.16	4.96	5.05
2321	NASDAQ	Z	Thu, Mar 14, 2002	5.07	5.14	5.01	5.06
2320	NASDAQ	Z	Wed, Mar 13, 2002	4.98	5.07	4.98	5.05
2319	NASDAQ	Z	Tue, Mar 12, 2002	4.91	5.00	4.86	4.98
2318	NASDAQ	Z	Mon, Mar 11, 2002	4.88	4.94	4.88	4.91
2317	NASDAQ	Z	Fri, Mar 8, 2002	4.75	4.90	4.75	4.85
2316	NASDAQ	Z	Thu, Mar 7, 2002	4.67	4.78	4.66	4.72
2315	NASDAQ	Z	Wed, Mar 6, 2002	4.49	4.68	4.35	4.64
2314	NASDAQ	Z	Tue, Mar 5, 2002	4.71	4.73	4.44	4.59
2313	NASDAQ	Z	Mon, Mar 4, 2002	4.80	4.94	4.79	4.81
2312	NASDAQ	Z	Fri, Mar 1, 2002	4.70	4.78	4.62	4.78
2311	NASDAQ	Z	Thu, Feb 28, 2002	4.64	4.70	4.61	4.65
2310	NASDAQ	Z	Wed, Feb 27, 2002	4.66	4.70	4.66	4.66
2309	NASDAQ	Z	Tue, Feb 26, 2002	4.69	4.69	4.61	4.67
2308	NASDAQ	Z	Mon, Feb 25, 2002	4.70	4.72	4.60	4.69
2307	NASDAQ	Z	Fri, Feb 22, 2002	4.51	4.78	4.50	4.70
2306	NASDAQ	Z	Thu, Feb 21, 2002	4.56	4.64	4.50	4.55
2305	NASDAQ	Z	Wed, Feb 20, 2002	4.43	4.54	4.35	4.54
2304	NASDAQ	Z	Tue, Feb 19, 2002	4.50	4.50	4.32	4.43
2303	NASDAQ	Z	Fri, Feb 15, 2002	4.45	4.59	4.38	4.54
2302	NASDAQ	Z	Thu, Feb 14, 2002	4.58	4.60	4.40	4.45
2301	NASDAQ	Z	Wed, Feb 13, 2002	4.45	4.63	4.43	4.63
2300	NASDAQ	Z	Tue, Feb 12, 2002	4.55	4.57	4.45	4.48
2299	NASDAQ	Z	Mon, Feb 11, 2002	4.50	4.60	4.42	4.57
2298	NASDAQ	Z	Fri, Feb 8, 2002	4.30	4.50	4.25	4.50
2297	NASDAQ	Z	Thu, Feb 7, 2002	4.20	4.28	4.10	4.20
2296	NASDAQ	Z	Wed, Feb 6, 2002	4.08	4.18	4.03	4.15
2295	NASDAQ	Z	Tue, Feb 5, 2002	4.05	4.11	4.05	4.08
2294	NASDAQ	Z	Mon, Feb 4, 2002	4.25	4.30	4.05	4.05
2293	NASDAQ	Z	Fri, Feb 1, 2002	4.20	4.30	4.15	4.25
2292	NASDAQ	Z	Thu, Jan 31, 2002	4.23	4.28	4.21	4.23
2291	NASDAQ	Z	Wed, Jan 30, 2002	4.23	4.29	4.16	4.25
2290	NASDAQ	Z	Tue, Jan 29, 2002	4.30	4.30	4.20	4.24
2289	NASDAQ	Z	Mon, Jan 28, 2002	4.20	4.30	4.11	4.29
2288	NASDAQ	Z	Fri, Jan 25, 2002	4.30	4.30	4.25	4.26
2287	NASDAQ	Z	Thu, Jan 24, 2002	4.30	4.41	4.27	4.35
2286	NASDAQ	Z	Wed, Jan 23, 2002	4.20	4.35	4.20	4.35
2285	NASDAQ	Z	Tue, Jan 22, 2002	4.30	4.30	4.20	4.20
2284	NASDAQ	Z	Fri, Jan 18, 2002	4.23	4.45	4.23	4.30
2283	NASDAQ	Z	Thu, Jan 17, 2002	4.23	4.29	4.20	4.25
2282	NASDAQ	Z	Wed, Jan 16, 2002	4.22	4.29	4.20	4.23
2281	NASDAQ	Z	Tue, Jan 15, 2002	4.16	4.32	4.16	4.29
2280	NASDAQ	Z	Mon, Jan 14, 2002	4.60	4.63	4.10	4.10
2279	NASDAQ	Z	Fri, Jan 11, 2002	4.68	4.75	4.60	4.60
2278	NASDAQ	Z	Thu, Jan 10, 2002	4.72	4.73	4.57	4.68
2277	NASDAQ	Z	Wed, Jan 9, 2002	4.95	4.99	4.80	4.80
2276	NASDAQ	Z	Tue, Jan 8, 2002	4.80	5.09	4.80	4.95
2275	NASDAQ	Z	Mon, Jan 7, 2002	4.61	4.90	4.50	4.90
2274	NASDAQ	Z	Fri, Jan 4, 2002	4.64	4.74	4.47	4.68
2273	NASDAQ	Z	Thu, Jan 3, 2002	4.45	4.64	4.43	4.64
2272	NASDAQ	Z	Wed, Jan 2, 2002	4.55	4.55	4.24	4.40
2271	NASDAQ	Z	Mon, Dec 31, 2001	4.62	4.73	4.41	4.55
2270	NASDAQ	Z	Fri, Dec 28, 2001	4.59	4.73	4.42	4.70
2269	NASDAQ	Z	Thu, Dec 27, 2001	4.75	4.75	4.66	4.67
2268	NASDAQ	Z	Wed, Dec 26, 2001	4.48	4.76	4.45	4.73
2267	NASDAQ	Z	Mon, Dec 24, 2001	4.44	4.50	4.43	4.48
2266	NASDAQ	Z	Fri, Dec 21, 2001	4.39	4.47	4.30	4.44
2265	NASDAQ	Z	Thu, Dec 20, 2001	4.43	4.43	4.10	4.31
2264	NASDAQ	Z	Wed, Dec 19, 2001	4.34	4.45	4.30	4.37
2263	NASDAQ	Z	Tue, Dec 18, 2001	4.30	4.37	4.20	4.33
2262	NASDAQ	Z	Mon, Dec 17, 2001	4.25	4.39	4.05	4.39
2261	NASDAQ	Z	Fri, Dec 14, 2001	4.42	4.42	4.24	4.30
2260	NASDAQ	Z	Thu, Dec 13, 2001	4.42	4.50	4.21	4.38
2259	NASDAQ	Z	Wed, Dec 12, 2001	4.41	4.42	4.40	4.42
2258	NASDAQ	Z	Tue, Dec 11, 2001	4.37	4.43	4.31	4.40
2257	NASDAQ	Z	Mon, Dec 10, 2001	4.40	4.48	4.40	4.41
2256	NASDAQ	Z	Fri, Dec 7, 2001	4.38	4.48	4.31	4.40
2255	NASDAQ	Z	Thu, Dec 6, 2001	4.19	4.40	4.13	4.40
2254	NASDAQ	Z	Wed, Dec 5, 2001	4.18	4.25	4.05	4.15
2253	NASDAQ	Z	Tue, Dec 4, 2001	4.10	4.19	4.03	4.18
2252	NASDAQ	Z	Mon, Dec 3, 2001	4.23	4.23	3.96	4.02
2251	NASDAQ	Z	Fri, Nov 30, 2001	4.20	4.25	4.17	4.19
2250	NASDAQ	Z	Thu, Nov 29, 2001	4.02	4.19	4.00	4.19
2249	NASDAQ	Z	Wed, Nov 28, 2001	4.05	4.10	3.97	4.03
2248	NASDAQ	Z	Tue, Nov 27, 2001	3.98	4.05	3.93	3.99
2247	NASDAQ	Z	Mon, Nov 26, 2001	4.20	4.20	3.98	3.98
2246	NASDAQ	Z	Fri, Nov 23, 2001	4.17	4.18	4.06	4.18
2245	NASDAQ	Z	Wed, Nov 21, 2001	4.18	4.18	4.07	4.17
2244	NASDAQ	Z	Tue, Nov 20, 2001	4.25	4.30	4.15	4.22
2243	NASDAQ	Z	Mon, Nov 19, 2001	4.20	4.24	4.07	4.21
2242	NASDAQ	Z	Fri, Nov 16, 2001	4.00	4.18	3.93	4.17
2241	NASDAQ	Z	Thu, Nov 15, 2001	4.32	4.45	4.01	4.04
2240	NASDAQ	Z	Wed, Nov 14, 2001	4.55	4.55	4.30	4.32
2239	NASDAQ	Z	Tue, Nov 13, 2001	4.47	4.60	4.43	4.55
2238	NASDAQ	Z	Mon, Nov 12, 2001	4.56	4.56	4.41	4.45
2237	NASDAQ	Z	Fri, Nov 9, 2001	4.46	4.59	4.46	4.57
2236	NASDAQ	Z	Thu, Nov 8, 2001	4.40	4.52	4.40	4.50
2235	NASDAQ	Z	Wed, Nov 7, 2001	4.45	4.55	4.36	4.46
2234	NASDAQ	Z	Tue, Nov 6, 2001	4.40	4.65	4.35	4.52
2233	NASDAQ	Z	Mon, Nov 5, 2001	4.45	4.58	4.45	4.50
2232	NASDAQ	Z	Fri, Nov 2, 2001	4.50	4.55	4.45	4.51
2231	NASDAQ	Z	Thu, Nov 1, 2001	4.55	4.55	4.40	4.50
2230	NASDAQ	Z	Wed, Oct 31, 2001	4.40	4.59	4.31	4.48
2229	NASDAQ	Z	Tue, Oct 30, 2001	4.55	4.55	4.30	4.40
2228	NASDAQ	Z	Mon, Oct 29, 2001	4.75	4.75	4.50	4.52
2227	NASDAQ	Z	Fri, Oct 26, 2001	4.38	4.71	4.38	4.65
2226	NASDAQ	Z	Thu, Oct 25, 2001	4.28	4.45	4.22	4.38
2225	NASDAQ	Z	Wed, Oct 24, 2001	4.25	4.31	4.20	4.25
2224	NASDAQ	Z	Tue, Oct 23, 2001	4.30	4.39	4.26	4.27
2223	NASDAQ	Z	Mon, Oct 22, 2001	4.22	4.40	4.20	4.34
2222	NASDAQ	Z	Fri, Oct 19, 2001	4.05	4.30	4.05	4.28
2221	NASDAQ	Z	Thu, Oct 18, 2001	4.20	4.20	4.07	4.12
2220	NASDAQ	Z	Wed, Oct 17, 2001	4.30	4.40	4.20	4.29
2219	NASDAQ	Z	Tue, Oct 16, 2001	4.20	4.35	4.09	4.35
2218	NASDAQ	Z	Mon, Oct 15, 2001	4.25	4.40	4.20	4.25
2217	NASDAQ	Z	Fri, Oct 12, 2001	4.14	4.20	4.10	4.18
2216	NASDAQ	Z	Thu, Oct 11, 2001	4.25	4.35	4.13	4.17
2215	NASDAQ	Z	Wed, Oct 10, 2001	4.15	4.28	4.05	4.28
2214	NASDAQ	Z	Tue, Oct 9, 2001	4.19	4.20	4.08	4.09
2213	NASDAQ	Z	Mon, Oct 8, 2001	4.10	4.14	3.96	4.09
2212	NASDAQ	Z	Fri, Oct 5, 2001	4.40	4.43	4.07	4.10
2211	NASDAQ	Z	Thu, Oct 4, 2001	4.40	4.40	4.00	4.40
2210	NASDAQ	Z	Wed, Oct 3, 2001	4.28	4.41	4.25	4.35
2209	NASDAQ	Z	Tue, Oct 2, 2001	4.35	4.40	4.26	4.32
2208	NASDAQ	Z	Mon, Oct 1, 2001	4.69	4.70	4.26	4.30
2207	NASDAQ	Z	Fri, Sep 28, 2001	4.35	4.75	4.35	4.75
2206	NASDAQ	Z	Thu, Sep 27, 2001	4.38	4.60	4.25	4.40
2205	NASDAQ	Z	Wed, Sep 26, 2001	4.48	4.53	4.30	4.40
2204	NASDAQ	Z	Tue, Sep 25, 2001	4.60	4.63	4.40	4.50
2203	NASDAQ	Z	Mon, Sep 24, 2001	4.99	4.99	4.50	4.75
2202	NASDAQ	Z	Fri, Sep 21, 2001	4.80	5.00	4.70	5.00
2201	NASDAQ	Z	Thu, Sep 20, 2001	4.98	5.03	4.65	5.01
2200	NASDAQ	Z	Wed, Sep 19, 2001	5.10	5.10	4.65	5.03
2199	NASDAQ	Z	Tue, Sep 18, 2001	5.02	5.25	4.98	5.10
2198	NASDAQ	Z	Mon, Sep 17, 2001	5.25	5.40	5.10	5.10
2197	NASDAQ	Z	Mon, Sep 10, 2001	5.20	5.23	5.10	5.18
2196	NASDAQ	Z	Fri, Sep 7, 2001	5.28	5.28	5.10	5.18
2195	NASDAQ	Z	Thu, Sep 6, 2001	5.29	5.30	5.18	5.25
2194	NASDAQ	Z	Wed, Sep 5, 2001	5.20	5.30	5.20	5.26
2193	NASDAQ	Z	Tue, Sep 4, 2001	5.65	5.66	5.22	5.25
2192	NASDAQ	Z	Fri, Aug 31, 2001	5.00	6.00	4.95	5.90
2191	NASDAQ	Z	Thu, Aug 30, 2001	4.50	5.09	4.45	5.08
2190	NASDAQ	Z	Wed, Aug 29, 2001	4.76	4.79	4.50	4.50
2189	NASDAQ	Z	Tue, Aug 28, 2001	4.95	4.95	4.70	4.72
2188	NASDAQ	Z	Mon, Aug 27, 2001	5.00	5.11	4.85	4.87
2187	NASDAQ	Z	Fri, Aug 24, 2001	5.05	5.17	5.04	5.10
2186	NASDAQ	Z	Thu, Aug 23, 2001	5.08	5.20	5.00	5.11
2185	NASDAQ	Z	Wed, Aug 22, 2001	5.15	5.29	5.10	5.12
2184	NASDAQ	Z	Tue, Aug 21, 2001	5.05	5.19	5.02	5.15
2183	NASDAQ	Z	Mon, Aug 20, 2001	5.12	5.19	5.06	5.08
2182	NASDAQ	Z	Fri, Aug 17, 2001	5.23	5.25	5.11	5.16
2181	NASDAQ	Z	Thu, Aug 16, 2001	5.45	5.47	5.16	5.20
2180	NASDAQ	Z	Wed, Aug 15, 2001	5.05	5.58	5.05	5.49
2179	NASDAQ	Z	Tue, Aug 14, 2001	5.10	5.16	5.02	5.10
2178	NASDAQ	Z	Mon, Aug 13, 2001	5.00	5.24	5.00	5.14
2177	NASDAQ	Z	Fri, Aug 10, 2001	4.95	5.04	4.88	5.04
2176	NASDAQ	Z	Thu, Aug 9, 2001	4.95	5.10	4.95	5.00
2175	NASDAQ	Z	Wed, Aug 8, 2001	5.26	5.30	5.00	5.05
2174	NASDAQ	Z	Tue, Aug 7, 2001	5.25	5.30	5.05	5.26
2173	NASDAQ	Z	Mon, Aug 6, 2001	5.20	5.24	5.10	5.23
2172	NASDAQ	Z	Fri, Aug 3, 2001	5.15	5.24	5.10	5.20
2171	NASDAQ	Z	Thu, Aug 2, 2001	5.35	5.50	5.20	5.23
2170	NASDAQ	Z	Wed, Aug 1, 2001	6.00	6.00	5.40	5.50
2169	NASDAQ	Z	Tue, Jul 31, 2001	5.00	6.20	5.00	6.00
2168	NASDAQ	Z	Mon, Jul 30, 2001	5.05	5.15	5.01	5.05
2167	NASDAQ	Z	Fri, Jul 27, 2001	5.27	5.30	5.00	5.15
2166	NASDAQ	Z	Thu, Jul 26, 2001	5.37	5.37	5.05	5.26
2165	NASDAQ	Z	Wed, Jul 25, 2001	4.95	5.27	4.80	5.27
2164	NASDAQ	Z	Tue, Jul 24, 2001	4.98	4.99	4.70	4.97
2163	NASDAQ	Z	Mon, Jul 23, 2001	4.85	4.95	4.65	4.95
2162	NASDAQ	Z	Fri, Jul 20, 2001	4.40	4.85	4.40	4.79
2161	NASDAQ	Z	Thu, Jul 19, 2001	4.50	4.68	4.27	4.38
2160	NASDAQ	Z	Wed, Jul 18, 2001	4.83	4.83	4.50	4.53
2159	NASDAQ	Z	Tue, Jul 17, 2001	4.98	4.98	4.80	4.83
2158	NASDAQ	Z	Mon, Jul 16, 2001	4.96	5.14	4.90	4.96
2157	NASDAQ	Z	Fri, Jul 13, 2001	4.90	5.09	4.75	5.06
2156	NASDAQ	Z	Thu, Jul 12, 2001	5.05	5.05	4.77	4.95
2155	NASDAQ	Z	Wed, Jul 11, 2001	5.31	5.31	5.02	5.06
2154	NASDAQ	Z	Tue, Jul 10, 2001	5.34	5.50	5.30	5.31
2153	NASDAQ	Z	Mon, Jul 9, 2001	5.47	5.57	5.37	5.39
2152	NASDAQ	Z	Fri, Jul 6, 2001	5.53	5.57	5.38	5.57
2151	NASDAQ	Z	Thu, Jul 5, 2001	5.50	5.70	5.50	5.58
2150	NASDAQ	Z	Tue, Jul 3, 2001	5.62	5.70	5.55	5.59
2149	NASDAQ	Z	Mon, Jul 2, 2001	5.90	5.99	5.61	5.62
2148	NASDAQ	Z	Fri, Jun 29, 2001	5.49	6.00	5.34	6.00
2147	NASDAQ	Z	Thu, Jun 28, 2001	5.63	5.63	5.27	5.50
2146	NASDAQ	Z	Wed, Jun 27, 2001	5.60	5.63	5.45	5.63
2145	NASDAQ	Z	Tue, Jun 26, 2001	5.73	5.75	5.60	5.60
2144	NASDAQ	Z	Mon, Jun 25, 2001	5.60	5.80	5.56	5.70
2143	NASDAQ	Z	Fri, Jun 22, 2001	5.68	5.72	5.45	5.70
2142	NASDAQ	Z	Thu, Jun 21, 2001	5.70	5.87	5.59	5.68
2141	NASDAQ	Z	Wed, Jun 20, 2001	5.73	5.87	5.60	5.80
2140	NASDAQ	Z	Tue, Jun 19, 2001	5.80	5.89	5.50	5.83
2139	NASDAQ	Z	Mon, Jun 18, 2001	5.93	5.93	5.75	5.80
2138	NASDAQ	Z	Fri, Jun 15, 2001	5.80	5.97	5.75	5.95
2137	NASDAQ	Z	Thu, Jun 14, 2001	6.06	6.07	5.78	5.87
2136	NASDAQ	Z	Wed, Jun 13, 2001	6.18	6.25	6.05	6.06
2135	NASDAQ	Z	Tue, Jun 12, 2001	6.30	6.30	6.05	6.15
2134	NASDAQ	Z	Mon, Jun 11, 2001	6.12	6.30	6.08	6.30
2133	NASDAQ	Z	Fri, Jun 8, 2001	5.90	6.08	5.78	6.05
2132	NASDAQ	Z	Thu, Jun 7, 2001	6.25	6.25	5.88	5.90
2131	NASDAQ	Z	Wed, Jun 6, 2001	6.41	6.41	6.10	6.25
2130	NASDAQ	Z	Tue, Jun 5, 2001	6.38	6.65	6.37	6.51
2129	NASDAQ	Z	Mon, Jun 4, 2001	6.00	6.29	6.00	6.29
2128	NASDAQ	Z	Fri, Jun 1, 2001	6.08	6.08	5.91	6.00
2127	NASDAQ	Z	Thu, May 31, 2001	5.78	6.00	5.78	6.00
2126	NASDAQ	Z	Wed, May 30, 2001	5.85	5.90	5.65	5.85
2125	NASDAQ	Z	Tue, May 29, 2001	5.94	6.08	5.65	5.85
2124	NASDAQ	Z	Fri, May 25, 2001	6.01	6.05	5.76	5.92
2123	NASDAQ	Z	Thu, May 24, 2001	6.12	6.19	5.88	6.01
2122	NASDAQ	Z	Wed, May 23, 2001	6.30	6.37	6.00	6.20
2121	NASDAQ	Z	Tue, May 22, 2001	6.48	6.50	6.20	6.30
2120	NASDAQ	Z	Mon, May 21, 2001	6.40	6.55	6.32	6.40
2119	NASDAQ	Z	Fri, May 18, 2001	6.30	6.43	6.28	6.32
2118	NASDAQ	Z	Thu, May 17, 2001	6.25	6.30	6.00	6.24
2117	NASDAQ	Z	Wed, May 16, 2001	6.50	6.68	6.10	6.21
2116	NASDAQ	Z	Tue, May 15, 2001	6.50	6.50	6.25	6.38
2115	NASDAQ	Z	Mon, May 14, 2001	6.00	6.45	6.00	6.37
2114	NASDAQ	Z	Fri, May 11, 2001	6.00	6.10	5.95	6.00
2113	NASDAQ	Z	Thu, May 10, 2001	5.84	6.00	5.81	6.00
2112	NASDAQ	Z	Wed, May 9, 2001	5.80	5.90	5.69	5.84
2111	NASDAQ	Z	Tue, May 8, 2001	5.63	5.80	5.60	5.80
2110	NASDAQ	Z	Mon, May 7, 2001	5.74	5.80	5.66	5.70
2109	NASDAQ	Z	Fri, May 4, 2001	5.30	5.78	5.30	5.72
2108	NASDAQ	Z	Thu, May 3, 2001	5.50	5.65	5.50	5.52
2107	NASDAQ	Z	Wed, May 2, 2001	5.80	5.85	5.60	5.60
2106	NASDAQ	Z	Tue, May 1, 2001	5.95	5.95	5.77	5.85
2105	NASDAQ	Z	Mon, Apr 30, 2001	5.95	5.95	5.76	5.95
2104	NASDAQ	Z	Fri, Apr 27, 2001	6.00	6.05	5.80	5.83
2103	NASDAQ	Z	Thu, Apr 26, 2001	5.75	6.10	5.62	6.00
2102	NASDAQ	Z	Wed, Apr 25, 2001	5.65	5.75	5.50	5.75
2101	NASDAQ	Z	Tue, Apr 24, 2001	5.74	5.75	5.51	5.65
2100	NASDAQ	Z	Mon, Apr 23, 2001	5.80	5.84	5.65	5.71
2099	NASDAQ	Z	Fri, Apr 20, 2001	5.91	5.91	5.50	5.75
2098	NASDAQ	Z	Thu, Apr 19, 2001	5.90	5.95	5.82	5.85
2097	NASDAQ	Z	Wed, Apr 18, 2001	5.90	6.03	5.90	5.95
2096	NASDAQ	Z	Tue, Apr 17, 2001	5.83	6.06	5.83	6.00
2095	NASDAQ	Z	Mon, Apr 16, 2001	6.02	6.09	5.80	5.82
2094	NASDAQ	Z	Thu, Apr 12, 2001	6.00	6.10	5.84	6.06
2093	NASDAQ	Z	Wed, Apr 11, 2001	6.05	6.09	5.95	6.01
2092	NASDAQ	Z	Tue, Apr 10, 2001	5.95	6.10	5.90	6.09
2091	NASDAQ	Z	Mon, Apr 9, 2001	5.52	5.82	5.52	5.75
2090	NASDAQ	Z	Fri, Apr 6, 2001	5.35	5.61	5.30	5.52
2089	NASDAQ	Z	Thu, Apr 5, 2001	5.25	5.50	5.25	5.48
2088	NASDAQ	Z	Wed, Apr 4, 2001	5.15	5.45	5.10	5.25
2087	NASDAQ	Z	Tue, Apr 3, 2001	5.12	5.15	4.90	5.15
2086	NASDAQ	Z	Mon, Apr 2, 2001	5.50	5.50	5.10	5.15
2085	NASDAQ	Z	Fri, Mar 30, 2001	5.28	5.52	5.25	5.50
2084	NASDAQ	Z	Thu, Mar 29, 2001	5.55	5.60	5.21	5.38
2083	NASDAQ	Z	Wed, Mar 28, 2001	5.55	5.75	5.55	5.62
2082	NASDAQ	Z	Tue, Mar 27, 2001	5.63	5.90	5.61	5.65
2081	NASDAQ	Z	Mon, Mar 26, 2001	5.60	5.78	5.60	5.73
2080	NASDAQ	Z	Fri, Mar 23, 2001	5.40	5.63	5.30	5.63
2079	NASDAQ	Z	Thu, Mar 22, 2001	5.69	5.69	5.15	5.26
2078	NASDAQ	Z	Wed, Mar 21, 2001	5.83	5.83	5.55	5.71
2077	NASDAQ	Z	Tue, Mar 20, 2001	5.68	5.90	5.68	5.83
2076	NASDAQ	Z	Mon, Mar 19, 2001	5.61	5.72	5.56	5.68
2075	NASDAQ	Z	Fri, Mar 16, 2001	5.65	5.75	5.60	5.61
2074	NASDAQ	Z	Thu, Mar 15, 2001	5.80	5.85	5.65	5.65
2073	NASDAQ	Z	Wed, Mar 14, 2001	5.95	5.95	5.60	5.76
2072	NASDAQ	Z	Tue, Mar 13, 2001	6.00	6.00	5.71	5.95
2071	NASDAQ	Z	Mon, Mar 12, 2001	6.44	6.48	6.00	6.05
2070	NASDAQ	Z	Fri, Mar 9, 2001	6.46	6.46	6.30	6.38
2069	NASDAQ	Z	Thu, Mar 8, 2001	6.40	6.54	6.40	6.46
2068	NASDAQ	Z	Wed, Mar 7, 2001	6.09	6.34	6.09	6.33
2067	NASDAQ	Z	Tue, Mar 6, 2001	6.25	6.30	6.02	6.09
2066	NASDAQ	Z	Mon, Mar 5, 2001	5.90	6.25	5.85	6.20
2065	NASDAQ	Z	Fri, Mar 2, 2001	5.90	6.00	5.70	5.86
2064	NASDAQ	Z	Thu, Mar 1, 2001	6.01	6.14	5.88	5.91
2063	NASDAQ	Z	Wed, Feb 28, 2001	6.02	6.08	5.96	6.00
2062	NASDAQ	Z	Tue, Feb 27, 2001	6.00	6.09	5.90	6.05
2061	NASDAQ	Z	Mon, Feb 26, 2001	5.90	6.20	5.80	6.00
2060	NASDAQ	Z	Fri, Feb 23, 2001	6.08	6.15	5.75	6.00
2059	NASDAQ	Z	Thu, Feb 22, 2001	6.25	6.30	6.15	6.15
2058	NASDAQ	Z	Wed, Feb 21, 2001	6.65	6.66	6.01	6.35
2057	NASDAQ	Z	Tue, Feb 20, 2001	6.76	6.88	6.63	6.70
2056	NASDAQ	Z	Fri, Feb 16, 2001	6.65	6.89	6.65	6.82
2055	NASDAQ	Z	Thu, Feb 15, 2001	6.65	6.75	6.50	6.75
2054	NASDAQ	Z	Wed, Feb 14, 2001	6.75	6.84	6.67	6.70
2053	NASDAQ	Z	Tue, Feb 13, 2001	6.60	6.75	6.47	6.75
2052	NASDAQ	Z	Mon, Feb 12, 2001	6.80	6.90	6.61	6.67
2051	NASDAQ	Z	Fri, Feb 9, 2001	6.50	6.79	6.50	6.76
2050	NASDAQ	Z	Thu, Feb 8, 2001	6.24	6.50	6.20	6.50
2049	NASDAQ	Z	Wed, Feb 7, 2001	6.10	6.24	5.91	6.24
2048	NASDAQ	Z	Tue, Feb 6, 2001	6.10	6.20	6.00	6.02
2047	NASDAQ	Z	Mon, Feb 5, 2001	6.15	6.15	5.90	6.02
2046	NASDAQ	Z	Fri, Feb 2, 2001	6.00	6.20	5.90	6.19
2045	NASDAQ	Z	Thu, Feb 1, 2001	5.92	6.00	5.66	6.00
2044	NASDAQ	Z	Wed, Jan 31, 2001	5.91	6.10	5.90	5.92
2043	NASDAQ	Z	Tue, Jan 30, 2001	6.25	6.35	6.00	6.10
2042	NASDAQ	Z	Mon, Jan 29, 2001	6.50	6.50	6.20	6.40
2041	NASDAQ	Z	Fri, Jan 26, 2001	6.50	6.69	6.44	6.50
2040	NASDAQ	Z	Thu, Jan 25, 2001	6.25	6.56	6.25	6.56
2039	NASDAQ	Z	Wed, Jan 24, 2001	6.25	6.38	6.19	6.25
2038	NASDAQ	Z	Tue, Jan 23, 2001	6.25	6.38	6.12	6.19
2037	NASDAQ	Z	Mon, Jan 22, 2001	6.19	6.44	6.19	6.38
2036	NASDAQ	Z	Fri, Jan 19, 2001	6.38	6.38	6.12	6.19
2035	NASDAQ	Z	Thu, Jan 18, 2001	6.44	6.44	6.19	6.38
2034	NASDAQ	Z	Wed, Jan 17, 2001	6.81	6.94	6.38	6.44
2033	NASDAQ	Z	Tue, Jan 16, 2001	6.38	6.87	6.38	6.81
2032	NASDAQ	Z	Fri, Jan 12, 2001	6.75	6.75	6.31	6.50
2031	NASDAQ	Z	Thu, Jan 11, 2001	6.94	7.13	6.63	6.81
2030	NASDAQ	Z	Wed, Jan 10, 2001	6.56	7.06	6.56	6.87
2029	NASDAQ	Z	Tue, Jan 9, 2001	6.50	6.87	6.06	6.63
2028	NASDAQ	Z	Mon, Jan 8, 2001	6.75	6.87	6.50	6.56
2027	NASDAQ	Z	Fri, Jan 5, 2001	5.94	6.63	5.94	6.63
2026	NASDAQ	Z	Thu, Jan 4, 2001	6.12	6.12	5.50	6.00
2025	NASDAQ	Z	Wed, Jan 3, 2001	6.75	6.75	5.88	6.19
2024	NASDAQ	Z	Tue, Jan 2, 2001	6.81	7.00	6.56	6.69
2023	NASDAQ	Z	Fri, Dec 29, 2000	6.81	7.00	6.44	6.87
2022	NASDAQ	Z	Thu, Dec 28, 2000	6.63	7.00	6.31	6.87
2021	NASDAQ	Z	Wed, Dec 27, 2000	6.50	6.69	6.50	6.63
2020	NASDAQ	Z	Tue, Dec 26, 2000	6.19	6.75	6.06	6.56
2019	NASDAQ	Z	Fri, Dec 22, 2000	6.00	6.19	5.94	6.19
2018	NASDAQ	Z	Thu, Dec 21, 2000	5.88	6.12	5.63	6.06
2017	NASDAQ	Z	Wed, Dec 20, 2000	5.81	5.94	5.56	5.88
2016	NASDAQ	Z	Tue, Dec 19, 2000	5.94	6.06	5.69	5.75
2015	NASDAQ	Z	Mon, Dec 18, 2000	5.50	6.00	5.50	5.88
2014	NASDAQ	Z	Fri, Dec 15, 2000	5.37	5.44	5.00	5.37
2013	NASDAQ	Z	Thu, Dec 14, 2000	5.50	5.75	5.31	5.37
2012	NASDAQ	Z	Wed, Dec 13, 2000	5.06	5.50	5.06	5.50
2011	NASDAQ	Z	Tue, Dec 12, 2000	5.06	5.44	4.94	5.06
2010	NASDAQ	Z	Mon, Dec 11, 2000	4.81	5.19	4.75	5.06
2009	NASDAQ	Z	Fri, Dec 8, 2000	4.62	4.69	4.50	4.69
2008	NASDAQ	Z	Thu, Dec 7, 2000	4.94	5.00	4.56	4.56
2007	NASDAQ	Z	Wed, Dec 6, 2000	4.56	4.94	4.56	4.81
2006	NASDAQ	Z	Tue, Dec 5, 2000	4.50	4.81	4.44	4.56
2005	NASDAQ	Z	Mon, Dec 4, 2000	4.44	4.94	4.44	4.56
2004	NASDAQ	Z	Fri, Dec 1, 2000	4.06	4.44	4.06	4.44
2003	NASDAQ	Z	Thu, Nov 30, 2000	4.19	4.25	4.00	4.13
2002	NASDAQ	Z	Wed, Nov 29, 2000	4.44	4.44	4.13	4.25
2001	NASDAQ	Z	Tue, Nov 28, 2000	4.44	4.50	4.31	4.38
2000	NASDAQ	Z	Mon, Nov 27, 2000	4.44	4.50	4.44	4.50
1999	NASDAQ	Z	Fri, Nov 24, 2000	4.44	4.50	4.44	4.50
1998	NASDAQ	Z	Wed, Nov 22, 2000	4.50	4.50	4.44	4.50
1997	NASDAQ	Z	Tue, Nov 21, 2000	4.44	4.50	4.38	4.50
1996	NASDAQ	Z	Mon, Nov 20, 2000	4.50	4.50	4.38	4.38
1995	NASDAQ	Z	Fri, Nov 17, 2000	4.50	4.50	4.38	4.50
1994	NASDAQ	Z	Thu, Nov 16, 2000	4.69	4.75	4.44	4.50
1993	NASDAQ	Z	Wed, Nov 15, 2000	4.31	4.75	4.31	4.75
1992	NASDAQ	Z	Tue, Nov 14, 2000	4.44	4.44	4.25	4.38
1991	NASDAQ	Z	Mon, Nov 13, 2000	4.44	4.50	4.31	4.44
1990	NASDAQ	Z	Fri, Nov 10, 2000	4.50	4.50	4.38	4.38
1989	NASDAQ	Z	Thu, Nov 9, 2000	4.50	4.50	4.44	4.50
1988	NASDAQ	Z	Wed, Nov 8, 2000	4.44	4.50	4.38	4.38
1987	NASDAQ	Z	Tue, Nov 7, 2000	4.50	4.50	4.44	4.44
1986	NASDAQ	Z	Mon, Nov 6, 2000	4.44	4.56	4.38	4.44
1985	NASDAQ	Z	Fri, Nov 3, 2000	4.50	4.50	4.38	4.38
1984	NASDAQ	Z	Thu, Nov 2, 2000	4.50	4.50	4.38	4.50
1983	NASDAQ	Z	Wed, Nov 1, 2000	4.31	4.50	4.31	4.44
1982	NASDAQ	Z	Tue, Oct 31, 2000	4.25	4.38	4.19	4.38
1981	NASDAQ	Z	Mon, Oct 30, 2000	4.13	4.31	4.13	4.25
1980	NASDAQ	Z	Fri, Oct 27, 2000	4.19	4.31	4.13	4.13
1979	NASDAQ	Z	Thu, Oct 26, 2000	4.31	4.31	4.13	4.19
1978	NASDAQ	Z	Wed, Oct 25, 2000	4.62	4.62	4.25	4.31
1977	NASDAQ	Z	Tue, Oct 24, 2000	4.88	5.00	4.56	4.62
1976	NASDAQ	Z	Mon, Oct 23, 2000	4.50	4.81	4.44	4.81
1975	NASDAQ	Z	Fri, Oct 20, 2000	4.13	4.44	4.13	4.44
1974	NASDAQ	Z	Thu, Oct 19, 2000	4.38	4.50	4.06	4.25
1973	NASDAQ	Z	Wed, Oct 18, 2000	4.50	4.50	4.38	4.44
1972	NASDAQ	Z	Tue, Oct 17, 2000	4.62	4.62	4.50	4.56
1971	NASDAQ	Z	Mon, Oct 16, 2000	4.75	4.75	4.50	4.56
1970	NASDAQ	Z	Fri, Oct 13, 2000	4.94	4.94	4.56	4.75
1969	NASDAQ	Z	Thu, Oct 12, 2000	4.56	5.00	4.56	5.00
1968	NASDAQ	Z	Wed, Oct 11, 2000	4.50	4.75	4.44	4.56
1967	NASDAQ	Z	Tue, Oct 10, 2000	4.50	4.62	4.44	4.56
1966	NASDAQ	Z	Mon, Oct 9, 2000	4.25	4.50	4.25	4.44
1965	NASDAQ	Z	Fri, Oct 6, 2000	4.38	4.44	4.13	4.31
1964	NASDAQ	Z	Thu, Oct 5, 2000	4.44	4.50	4.38	4.38
1963	NASDAQ	Z	Wed, Oct 4, 2000	4.56	4.56	4.44	4.44
1962	NASDAQ	Z	Tue, Oct 3, 2000	4.75	4.75	4.56	4.69
1961	NASDAQ	Z	Mon, Oct 2, 2000	4.81	4.88	4.69	4.75
1960	NASDAQ	Z	Fri, Sep 29, 2000	4.38	4.81	4.38	4.81
1959	NASDAQ	Z	Thu, Sep 28, 2000	4.62	4.62	4.38	4.44
1958	NASDAQ	Z	Wed, Sep 27, 2000	4.75	4.94	4.56	4.69
1957	NASDAQ	Z	Tue, Sep 26, 2000	4.50	4.88	4.50	4.81
1956	NASDAQ	Z	Mon, Sep 25, 2000	4.62	4.62	4.25	4.56
1955	NASDAQ	Z	Fri, Sep 22, 2000	4.69	4.81	4.62	4.69
1954	NASDAQ	Z	Thu, Sep 21, 2000	4.94	5.00	4.69	4.69
1953	NASDAQ	Z	Wed, Sep 20, 2000	5.00	5.13	4.81	4.94
1952	NASDAQ	Z	Tue, Sep 19, 2000	5.19	5.31	5.00	5.06
1951	NASDAQ	Z	Mon, Sep 18, 2000	5.25	5.31	5.13	5.25
1950	NASDAQ	Z	Fri, Sep 15, 2000	5.00	5.25	4.88	5.19
1949	NASDAQ	Z	Thu, Sep 14, 2000	4.94	5.06	4.88	4.94
1948	NASDAQ	Z	Wed, Sep 13, 2000	4.69	4.94	4.62	4.94
1947	NASDAQ	Z	Tue, Sep 12, 2000	4.75	4.81	4.69	4.69
1946	NASDAQ	Z	Mon, Sep 11, 2000	4.81	4.88	4.56	4.75
1945	NASDAQ	Z	Fri, Sep 8, 2000	5.00	5.00	4.75	4.81
1944	NASDAQ	Z	Thu, Sep 7, 2000	4.94	5.06	4.88	5.06
1943	NASDAQ	Z	Wed, Sep 6, 2000	4.81	5.00	4.62	4.94
1942	NASDAQ	Z	Tue, Sep 5, 2000	5.19	5.19	4.81	4.88
1941	NASDAQ	Z	Fri, Sep 1, 2000	5.00	5.25	5.00	5.19
1940	NASDAQ	Z	Thu, Aug 31, 2000	4.88	5.00	4.81	5.00
1939	NASDAQ	Z	Wed, Aug 30, 2000	4.88	5.06	4.81	4.88
1938	NASDAQ	Z	Tue, Aug 29, 2000	4.81	4.94	4.75	4.81
1937	NASDAQ	Z	Mon, Aug 28, 2000	4.81	4.94	4.75	4.75
1936	NASDAQ	Z	Fri, Aug 25, 2000	4.69	4.88	4.69	4.88
1935	NASDAQ	Z	Thu, Aug 24, 2000	4.75	4.88	4.56	4.62
1934	NASDAQ	Z	Wed, Aug 23, 2000	4.44	4.94	4.44	4.75
1933	NASDAQ	Z	Tue, Aug 22, 2000	4.38	4.50	4.31	4.50
1932	NASDAQ	Z	Mon, Aug 21, 2000	4.00	4.31	4.00	4.25
1931	NASDAQ	Z	Fri, Aug 18, 2000	4.06	4.13	3.87	4.00
1930	NASDAQ	Z	Thu, Aug 17, 2000	4.13	4.31	4.00	4.13
1929	NASDAQ	Z	Wed, Aug 16, 2000	4.00	4.13	3.94	4.06
1928	NASDAQ	Z	Tue, Aug 15, 2000	3.75	4.06	3.75	3.94
1927	NASDAQ	Z	Mon, Aug 14, 2000	3.75	3.81	3.75	3.75
1926	NASDAQ	Z	Fri, Aug 11, 2000	3.75	3.87	3.69	3.75
1925	NASDAQ	Z	Thu, Aug 10, 2000	3.69	3.81	3.69	3.75
1924	NASDAQ	Z	Wed, Aug 9, 2000	3.75	3.81	3.63	3.69
1923	NASDAQ	Z	Tue, Aug 8, 2000	3.44	3.69	3.38	3.63
1922	NASDAQ	Z	Mon, Aug 7, 2000	3.31	3.50	3.25	3.31
1921	NASDAQ	Z	Fri, Aug 4, 2000	3.19	3.31	3.12	3.31
1920	NASDAQ	Z	Thu, Aug 3, 2000	3.12	3.19	3.06	3.19
1919	NASDAQ	Z	Wed, Aug 2, 2000	3.00	3.12	3.00	3.06
1918	NASDAQ	Z	Tue, Aug 1, 2000	3.00	3.06	2.94	3.00
1917	NASDAQ	Z	Mon, Jul 31, 2000	3.00	3.00	2.94	3.00
1916	NASDAQ	Z	Fri, Jul 28, 2000	3.00	3.00	2.94	3.00
1915	NASDAQ	Z	Thu, Jul 27, 2000	2.94	3.06	2.94	3.00
1914	NASDAQ	Z	Wed, Jul 26, 2000	3.06	3.06	2.88	2.94
1913	NASDAQ	Z	Tue, Jul 25, 2000	3.25	3.31	3.06	3.12
1912	NASDAQ	Z	Mon, Jul 24, 2000	3.38	3.81	3.06	3.19
1911	NASDAQ	Z	Fri, Jul 21, 2000	3.50	3.56	3.44	3.44
1910	NASDAQ	Z	Thu, Jul 20, 2000	3.56	3.56	3.44	3.50
1909	NASDAQ	Z	Wed, Jul 19, 2000	3.63	3.69	3.56	3.56
1908	NASDAQ	Z	Tue, Jul 18, 2000	3.56	3.69	3.50	3.69
1907	NASDAQ	Z	Mon, Jul 17, 2000	3.56	3.63	3.31	3.44
1906	NASDAQ	Z	Fri, Jul 14, 2000	3.38	3.63	3.31	3.56
1905	NASDAQ	Z	Thu, Jul 13, 2000	3.12	3.25	3.12	3.25
1904	NASDAQ	Z	Wed, Jul 12, 2000	3.06	3.19	3.06	3.12
1903	NASDAQ	Z	Tue, Jul 11, 2000	3.06	3.12	3.00	3.00
1902	NASDAQ	Z	Mon, Jul 10, 2000	3.00	3.06	3.00	3.00
1901	NASDAQ	Z	Fri, Jul 7, 2000	3.00	3.06	3.00	3.00
1900	NASDAQ	Z	Thu, Jul 6, 2000	3.00	3.06	2.94	3.00
1899	NASDAQ	Z	Wed, Jul 5, 2000	3.12	3.12	2.94	2.94
1898	NASDAQ	Z	Mon, Jul 3, 2000	3.06	3.19	3.06	3.12
1897	NASDAQ	Z	Fri, Jun 30, 2000	3.06	3.12	3.06	3.12
1896	NASDAQ	Z	Thu, Jun 29, 2000	3.12	3.12	3.00	3.00
1895	NASDAQ	Z	Wed, Jun 28, 2000	3.12	3.19	3.06	3.12
1894	NASDAQ	Z	Tue, Jun 27, 2000	3.06	3.25	3.06	3.06
1893	NASDAQ	Z	Mon, Jun 26, 2000	3.12	3.19	3.06	3.12
1892	NASDAQ	Z	Fri, Jun 23, 2000	3.06	3.19	3.06	3.12
1891	NASDAQ	Z	Thu, Jun 22, 2000	3.12	3.12	3.00	3.06
1890	NASDAQ	Z	Wed, Jun 21, 2000	3.00	3.19	2.94	3.19
1889	NASDAQ	Z	Tue, Jun 20, 2000	2.94	3.00	2.94	3.00
1888	NASDAQ	Z	Mon, Jun 19, 2000	2.75	3.00	2.75	2.88
1887	NASDAQ	Z	Fri, Jun 16, 2000	2.56	2.75	2.56	2.63
1886	NASDAQ	Z	Thu, Jun 15, 2000	2.88	2.88	2.50	2.56
1885	NASDAQ	Z	Wed, Jun 14, 2000	2.88	2.94	2.81	2.88
1884	NASDAQ	Z	Tue, Jun 13, 2000	2.88	2.94	2.81	2.88
1883	NASDAQ	Z	Mon, Jun 12, 2000	2.81	2.94	2.81	2.88
1882	NASDAQ	Z	Fri, Jun 9, 2000	2.94	2.94	2.81	2.81
1881	NASDAQ	Z	Thu, Jun 8, 2000	2.94	2.94	2.88	2.94
1880	NASDAQ	Z	Wed, Jun 7, 2000	2.94	2.94	2.88	2.94
1879	NASDAQ	Z	Tue, Jun 6, 2000	2.88	3.06	2.75	2.94
1878	NASDAQ	Z	Mon, Jun 5, 2000	2.88	2.94	2.75	2.88
1877	NASDAQ	Z	Fri, Jun 2, 2000	3.25	3.31	2.81	2.94
1876	NASDAQ	Z	Thu, Jun 1, 2000	2.88	3.19	2.88	3.06
1875	NASDAQ	Z	Wed, May 31, 2000	2.56	2.94	2.50	2.81
1874	NASDAQ	Z	Tue, May 30, 2000	2.63	2.63	2.50	2.63
1873	NASDAQ	Z	Fri, May 26, 2000	2.56	2.63	2.50	2.63
1872	NASDAQ	Z	Thu, May 25, 2000	2.63	2.63	2.50	2.56
1871	NASDAQ	Z	Wed, May 24, 2000	2.69	2.75	2.44	2.63
1870	NASDAQ	Z	Tue, May 23, 2000	2.81	2.88	2.63	2.69
1869	NASDAQ	Z	Mon, May 22, 2000	2.81	2.94	2.75	2.88
1868	NASDAQ	Z	Fri, May 19, 2000	2.75	2.81	2.44	2.75
1867	NASDAQ	Z	Thu, May 18, 2000	2.37	2.75	2.37	2.75
1866	NASDAQ	Z	Wed, May 17, 2000	2.13	2.44	2.13	2.37
1865	NASDAQ	Z	Tue, May 16, 2000	2.25	2.31	2.13	2.19
1864	NASDAQ	Z	Mon, May 15, 2000	2.00	2.37	2.00	2.19
1863	NASDAQ	Z	Fri, May 12, 2000	1.81	2.00	1.81	2.00
1862	NASDAQ	Z	Thu, May 11, 2000	1.75	1.81	1.69	1.81
1861	NASDAQ	Z	Wed, May 10, 2000	1.69	1.75	1.69	1.69
1860	NASDAQ	Z	Tue, May 9, 2000	1.75	1.88	1.69	1.69
1859	NASDAQ	Z	Mon, May 8, 2000	1.75	1.75	1.69	1.75
1858	NASDAQ	Z	Fri, May 5, 2000	1.69	1.75	1.69	1.75
1857	NASDAQ	Z	Thu, May 4, 2000	1.69	1.75	1.69	1.75
1856	NASDAQ	Z	Wed, May 3, 2000	1.50	1.62	1.50	1.62
1855	NASDAQ	Z	Tue, May 2, 2000	1.56	1.81	1.50	1.50
1854	NASDAQ	Z	Mon, May 1, 2000	1.50	1.56	1.50	1.50
1853	NASDAQ	Z	Fri, Apr 28, 2000	1.50	1.56	1.44	1.44
1852	NASDAQ	Z	Thu, Apr 27, 2000	1.50	1.56	1.44	1.50
1851	NASDAQ	Z	Wed, Apr 26, 2000	1.75	1.75	1.44	1.50
1850	NASDAQ	Z	Tue, Apr 25, 2000	1.81	1.81	1.75	1.75
1849	NASDAQ	Z	Mon, Apr 24, 2000	1.88	1.88	1.75	1.81
1848	NASDAQ	Z	Thu, Apr 20, 2000	1.88	1.88	1.69	1.81
1847	NASDAQ	Z	Wed, Apr 19, 2000	1.75	1.88	1.75	1.75
1846	NASDAQ	Z	Tue, Apr 18, 2000	1.69	1.81	1.69	1.81
1845	NASDAQ	Z	Mon, Apr 17, 2000	1.88	1.88	1.69	1.75
1844	NASDAQ	Z	Fri, Apr 14, 2000	1.94	1.94	1.81	1.81
1843	NASDAQ	Z	Thu, Apr 13, 2000	1.88	2.00	1.88	2.00
1842	NASDAQ	Z	Wed, Apr 12, 2000	1.88	1.94	1.88	1.88
1841	NASDAQ	Z	Tue, Apr 11, 2000	1.88	1.94	1.88	1.94
1840	NASDAQ	Z	Mon, Apr 10, 2000	1.94	1.94	1.88	1.94
1839	NASDAQ	Z	Fri, Apr 7, 2000	2.00	2.00	1.94	1.94
1838	NASDAQ	Z	Thu, Apr 6, 2000	2.00	2.00	1.88	1.94
1837	NASDAQ	Z	Wed, Apr 5, 2000	1.94	2.00	1.94	2.00
1836	NASDAQ	Z	Tue, Apr 4, 2000	2.06	2.06	1.94	1.94
1835	NASDAQ	Z	Mon, Apr 3, 2000	2.06	2.13	2.00	2.06
1834	NASDAQ	Z	Fri, Mar 31, 2000	2.25	2.31	2.13	2.13
1833	NASDAQ	Z	Thu, Mar 30, 2000	2.31	2.37	2.25	2.25
1832	NASDAQ	Z	Wed, Mar 29, 2000	2.37	2.44	2.19	2.31
1831	NASDAQ	Z	Tue, Mar 28, 2000	2.06	2.44	2.00	2.37
1830	NASDAQ	Z	Mon, Mar 27, 2000	2.00	2.06	1.94	2.06
1829	NASDAQ	Z	Fri, Mar 24, 2000	2.00	2.00	1.94	2.00
1828	NASDAQ	Z	Thu, Mar 23, 2000	2.00	2.00	1.94	2.00
1827	NASDAQ	Z	Wed, Mar 22, 2000	2.00	2.00	1.94	2.00
1826	NASDAQ	Z	Tue, Mar 21, 2000	2.00	2.00	1.94	2.00
1825	NASDAQ	Z	Mon, Mar 20, 2000	1.94	2.00	1.88	1.94
1824	NASDAQ	Z	Fri, Mar 17, 2000	2.00	2.00	1.88	1.94
1823	NASDAQ	Z	Thu, Mar 16, 2000	2.06	2.06	1.94	1.94
1822	NASDAQ	Z	Wed, Mar 15, 2000	2.00	2.00	1.94	1.94
1821	NASDAQ	Z	Tue, Mar 14, 2000	2.00	2.06	1.94	2.00
1820	NASDAQ	Z	Mon, Mar 13, 2000	2.06	2.13	1.94	2.00
1819	NASDAQ	Z	Fri, Mar 10, 2000	2.31	2.31	2.00	2.13
1818	NASDAQ	Z	Thu, Mar 9, 2000	2.75	2.75	2.25	2.25
1817	NASDAQ	Z	Wed, Mar 8, 2000	2.75	3.06	2.63	2.69
1816	NASDAQ	Z	Tue, Mar 7, 2000	2.50	2.94	2.37	2.75
1815	NASDAQ	Z	Mon, Mar 6, 2000	2.44	2.63	2.44	2.50
1814	NASDAQ	Z	Fri, Mar 3, 2000	2.50	2.75	2.37	2.37
1813	NASDAQ	Z	Thu, Mar 2, 2000	2.19	2.56	2.19	2.50
1812	NASDAQ	Z	Wed, Mar 1, 2000	2.00	2.25	1.94	2.19
1811	NASDAQ	Z	Tue, Feb 29, 2000	2.00	2.00	1.94	2.00
1810	NASDAQ	Z	Mon, Feb 28, 2000	1.94	2.00	1.94	1.94
1809	NASDAQ	Z	Fri, Feb 25, 2000	2.00	2.00	1.94	1.94
1808	NASDAQ	Z	Thu, Feb 24, 2000	2.00	2.06	1.94	2.00
1807	NASDAQ	Z	Wed, Feb 23, 2000	2.13	2.13	1.94	2.00
1806	NASDAQ	Z	Tue, Feb 22, 2000	2.13	2.25	2.06	2.13
1805	NASDAQ	Z	Fri, Feb 18, 2000	2.31	2.37	2.06	2.06
1804	NASDAQ	Z	Thu, Feb 17, 2000	2.44	2.44	2.25	2.31
1803	NASDAQ	Z	Wed, Feb 16, 2000	2.31	2.44	2.25	2.44
1802	NASDAQ	Z	Tue, Feb 15, 2000	2.31	2.44	2.25	2.31
1801	NASDAQ	Z	Mon, Feb 14, 2000	2.56	2.56	2.25	2.31
1800	NASDAQ	Z	Fri, Feb 11, 2000	2.56	2.69	2.50	2.56
1799	NASDAQ	Z	Thu, Feb 10, 2000	2.63	2.63	2.50	2.56
1798	NASDAQ	Z	Wed, Feb 9, 2000	2.63	2.63	2.56	2.63
1797	NASDAQ	Z	Tue, Feb 8, 2000	2.69	2.69	2.56	2.69
1796	NASDAQ	Z	Mon, Feb 7, 2000	2.75	2.75	2.69	2.75
1795	NASDAQ	Z	Fri, Feb 4, 2000	2.81	2.81	2.69	2.75
1794	NASDAQ	Z	Thu, Feb 3, 2000	2.75	2.81	2.69	2.75
1793	NASDAQ	Z	Wed, Feb 2, 2000	2.81	2.88	2.75	2.75
1792	NASDAQ	Z	Tue, Feb 1, 2000	2.75	2.88	2.69	2.81
1791	NASDAQ	Z	Mon, Jan 31, 2000	2.69	2.75	2.63	2.69
1790	NASDAQ	Z	Fri, Jan 28, 2000	2.69	2.75	2.63	2.69
1789	NASDAQ	Z	Thu, Jan 27, 2000	2.75	2.81	2.69	2.75
1788	NASDAQ	Z	Wed, Jan 26, 2000	2.94	2.94	2.75	2.88
1787	NASDAQ	Z	Tue, Jan 25, 2000	2.81	3.00	2.81	2.94
1786	NASDAQ	Z	Mon, Jan 24, 2000	2.94	3.00	2.81	2.81
1785	NASDAQ	Z	Fri, Jan 21, 2000	3.06	3.06	2.81	2.94
1784	NASDAQ	Z	Thu, Jan 20, 2000	3.31	3.31	3.06	3.12
1783	NASDAQ	Z	Wed, Jan 19, 2000	3.12	3.44	3.12	3.25
1782	NASDAQ	Z	Tue, Jan 18, 2000	3.00	3.31	3.00	3.19
1781	NASDAQ	Z	Fri, Jan 14, 2000	2.75	2.94	2.69	2.94
1780	NASDAQ	Z	Thu, Jan 13, 2000	2.56	2.75	2.56	2.75
1779	NASDAQ	Z	Wed, Jan 12, 2000	2.63	2.63	2.56	2.56
1778	NASDAQ	Z	Tue, Jan 11, 2000	2.69	2.69	2.63	2.63
1777	NASDAQ	Z	Mon, Jan 10, 2000	2.75	2.81	2.69	2.69
1776	NASDAQ	Z	Fri, Jan 7, 2000	2.81	2.81	2.69	2.75
1775	NASDAQ	Z	Thu, Jan 6, 2000	2.69	2.81	2.63	2.75
1774	NASDAQ	Z	Wed, Jan 5, 2000	2.69	2.75	2.63	2.69
1773	NASDAQ	Z	Tue, Jan 4, 2000	2.75	2.88	2.63	2.75
1772	NASDAQ	Z	Mon, Jan 3, 2000	3.31	3.38	2.75	2.81
1771	NASDAQ	Z	Fri, Dec 31, 1999	2.56	3.19	2.56	3.19
1770	NASDAQ	Z	Thu, Dec 30, 1999	2.63	2.63	2.50	2.56
1769	NASDAQ	Z	Wed, Dec 29, 1999	2.63	2.69	2.56	2.56
1768	NASDAQ	Z	Tue, Dec 28, 1999	2.63	2.69	2.63	2.69
1767	NASDAQ	Z	Mon, Dec 27, 1999	2.75	2.81	2.69	2.69
1766	NASDAQ	Z	Thu, Dec 23, 1999	2.75	2.88	2.69	2.69
1765	NASDAQ	Z	Wed, Dec 22, 1999	2.81	2.88	2.63	2.81
1764	NASDAQ	Z	Tue, Dec 21, 1999	2.81	2.81	2.75	2.75
1763	NASDAQ	Z	Mon, Dec 20, 1999	2.88	2.88	2.69	2.81
1762	NASDAQ	Z	Fri, Dec 17, 1999	2.81	2.81	2.75	2.81
1761	NASDAQ	Z	Thu, Dec 16, 1999	2.81	2.88	2.75	2.75
1760	NASDAQ	Z	Wed, Dec 15, 1999	2.88	2.94	2.81	2.88
1759	NASDAQ	Z	Tue, Dec 14, 1999	2.75	2.88	2.75	2.88
1758	NASDAQ	Z	Mon, Dec 13, 1999	2.81	3.00	2.75	2.75
1757	NASDAQ	Z	Fri, Dec 10, 1999	2.63	2.94	2.44	2.94
1756	NASDAQ	Z	Thu, Dec 9, 1999	2.63	2.69	2.56	2.56
1755	NASDAQ	Z	Wed, Dec 8, 1999	2.88	2.94	2.56	2.75
1754	NASDAQ	Z	Tue, Dec 7, 1999	2.88	3.00	2.75	2.88
1753	NASDAQ	Z	Mon, Dec 6, 1999	3.00	3.00	2.88	2.88
1752	NASDAQ	Z	Fri, Dec 3, 1999	3.06	3.19	3.00	3.06
1751	NASDAQ	Z	Thu, Dec 2, 1999	3.25	3.31	2.88	3.06
1750	NASDAQ	Z	Wed, Dec 1, 1999	3.38	3.44	3.25	3.31
1749	NASDAQ	Z	Tue, Nov 30, 1999	3.31	3.38	3.19	3.31
1748	NASDAQ	Z	Mon, Nov 29, 1999	3.56	3.56	3.44	3.44
1747	NASDAQ	Z	Fri, Nov 26, 1999	3.50	3.63	3.50	3.50
1746	NASDAQ	Z	Wed, Nov 24, 1999	3.94	3.94	3.50	3.56
1745	NASDAQ	Z	Tue, Nov 23, 1999	3.87	4.06	3.81	4.00
1744	NASDAQ	Z	Mon, Nov 22, 1999	4.06	4.13	3.75	3.87
1743	NASDAQ	Z	Fri, Nov 19, 1999	4.19	4.19	4.06	4.06
1742	NASDAQ	Z	Thu, Nov 18, 1999	4.19	4.25	4.00	4.06
1741	NASDAQ	Z	Wed, Nov 17, 1999	3.87	4.13	3.87	4.13
1740	NASDAQ	Z	Tue, Nov 16, 1999	3.31	3.94	3.25	3.87
1739	NASDAQ	Z	Mon, Nov 15, 1999	3.38	3.38	3.19	3.38
1738	NASDAQ	Z	Fri, Nov 12, 1999	3.31	3.44	3.25	3.44
1737	NASDAQ	Z	Thu, Nov 11, 1999	3.25	3.31	3.19	3.31
1736	NASDAQ	Z	Wed, Nov 10, 1999	3.31	3.31	3.12	3.19
1735	NASDAQ	Z	Tue, Nov 9, 1999	3.50	3.56	3.19	3.31
1734	NASDAQ	Z	Mon, Nov 8, 1999	3.69	3.81	3.56	3.56
1733	NASDAQ	Z	Fri, Nov 5, 1999	3.81	3.87	3.69	3.69
1732	NASDAQ	Z	Thu, Nov 4, 1999	3.94	3.94	3.81	3.81
1731	NASDAQ	Z	Wed, Nov 3, 1999	4.19	4.25	3.87	3.87
1730	NASDAQ	Z	Tue, Nov 2, 1999	4.13	4.25	4.06	4.13
1729	NASDAQ	Z	Mon, Nov 1, 1999	3.75	3.87	3.69	3.87
1728	NASDAQ	Z	Fri, Oct 29, 1999	3.87	3.87	3.75	3.75
1727	NASDAQ	Z	Thu, Oct 28, 1999	4.13	4.25	3.81	3.81
1726	NASDAQ	Z	Wed, Oct 27, 1999	4.06	4.19	4.06	4.19
1725	NASDAQ	Z	Tue, Oct 26, 1999	4.38	4.38	4.00	4.06
1724	NASDAQ	Z	Mon, Oct 25, 1999	4.50	4.56	4.31	4.38
1723	NASDAQ	Z	Fri, Oct 22, 1999	4.50	4.56	4.44	4.56
1722	NASDAQ	Z	Thu, Oct 21, 1999	4.06	4.50	4.00	4.50
1721	NASDAQ	Z	Wed, Oct 20, 1999	3.94	4.13	3.81	4.13
1720	NASDAQ	Z	Tue, Oct 19, 1999	3.87	4.00	3.75	4.00
1719	NASDAQ	Z	Mon, Oct 18, 1999	3.81	3.81	3.63	3.81
1718	NASDAQ	Z	Fri, Oct 15, 1999	3.87	4.00	3.63	3.94
1717	NASDAQ	Z	Thu, Oct 14, 1999	4.06	4.13	3.94	4.00
1716	NASDAQ	Z	Wed, Oct 13, 1999	4.00	4.13	3.94	3.94
1715	NASDAQ	Z	Tue, Oct 12, 1999	4.06	4.31	3.81	3.87
1714	NASDAQ	Z	Mon, Oct 11, 1999	3.94	4.25	3.87	4.00
1713	NASDAQ	Z	Fri, Oct 8, 1999	4.00	4.06	3.81	3.87
1712	NASDAQ	Z	Thu, Oct 7, 1999	4.25	4.25	4.00	4.00
1711	NASDAQ	Z	Wed, Oct 6, 1999	4.31	4.38	4.19	4.25
1710	NASDAQ	Z	Tue, Oct 5, 1999	4.56	4.56	4.19	4.19
1709	NASDAQ	Z	Mon, Oct 4, 1999	4.62	4.69	4.62	4.62
1708	NASDAQ	Z	Fri, Oct 1, 1999	4.88	5.00	4.62	4.62
1707	NASDAQ	Z	Thu, Sep 30, 1999	4.69	5.00	4.50	4.94
1706	NASDAQ	Z	Wed, Sep 29, 1999	4.94	5.00	4.56	4.62
1705	NASDAQ	Z	Tue, Sep 28, 1999	4.69	5.06	4.50	5.00
1704	NASDAQ	Z	Mon, Sep 27, 1999	4.25	4.56	4.25	4.56
1703	NASDAQ	Z	Fri, Sep 24, 1999	4.25	4.25	3.94	4.13
1702	NASDAQ	Z	Thu, Sep 23, 1999	4.62	4.69	4.25	4.25
1701	NASDAQ	Z	Wed, Sep 22, 1999	4.69	4.75	4.56	4.62
1700	NASDAQ	Z	Tue, Sep 21, 1999	4.94	5.00	4.69	4.75
1699	NASDAQ	Z	Mon, Sep 20, 1999	5.06	5.19	4.94	4.94
1698	NASDAQ	Z	Fri, Sep 17, 1999	5.19	5.19	5.06	5.13
1697	NASDAQ	Z	Thu, Sep 16, 1999	5.19	5.19	4.94	5.06
1696	NASDAQ	Z	Wed, Sep 15, 1999	5.50	5.50	5.19	5.25
1695	NASDAQ	Z	Tue, Sep 14, 1999	5.50	5.53	5.37	5.44
1694	NASDAQ	Z	Mon, Sep 13, 1999	5.56	5.63	5.44	5.50
1693	NASDAQ	Z	Fri, Sep 10, 1999	5.63	5.63	5.56	5.63
1692	NASDAQ	Z	Thu, Sep 9, 1999	5.19	5.63	5.19	5.56
1691	NASDAQ	Z	Wed, Sep 8, 1999	5.00	5.44	5.00	5.19
1690	NASDAQ	Z	Tue, Sep 7, 1999	5.25	5.25	4.88	5.06
1689	NASDAQ	Z	Fri, Sep 3, 1999	5.13	5.31	5.13	5.19
1688	NASDAQ	Z	Thu, Sep 2, 1999	5.25	5.31	5.06	5.13
1687	NASDAQ	Z	Wed, Sep 1, 1999	5.56	5.56	5.31	5.37
1686	NASDAQ	Z	Tue, Aug 31, 1999	4.75	5.50	4.75	5.50
1685	NASDAQ	Z	Mon, Aug 30, 1999	4.75	4.88	4.75	4.75
1684	NASDAQ	Z	Fri, Aug 27, 1999	4.88	4.94	4.69	4.81
1683	NASDAQ	Z	Thu, Aug 26, 1999	4.94	4.94	4.50	4.88
1682	NASDAQ	Z	Wed, Aug 25, 1999	4.88	5.13	4.88	4.88
1681	NASDAQ	Z	Tue, Aug 24, 1999	4.88	5.06	4.88	4.94
1680	NASDAQ	Z	Mon, Aug 23, 1999	5.25	5.37	4.88	4.94
1679	NASDAQ	Z	Fri, Aug 20, 1999	5.44	5.50	5.31	5.31
1678	NASDAQ	Z	Thu, Aug 19, 1999	5.44	5.63	5.37	5.44
1677	NASDAQ	Z	Wed, Aug 18, 1999	5.50	5.56	5.37	5.37
1676	NASDAQ	Z	Tue, Aug 17, 1999	5.50	5.50	5.37	5.50
1675	NASDAQ	Z	Mon, Aug 16, 1999	5.50	5.56	5.37	5.50
1674	NASDAQ	Z	Fri, Aug 13, 1999	5.69	5.69	5.50	5.56
1673	NASDAQ	Z	Thu, Aug 12, 1999	5.50	5.69	5.50	5.63
1672	NASDAQ	Z	Wed, Aug 11, 1999	5.56	5.69	5.50	5.56
1671	NASDAQ	Z	Tue, Aug 10, 1999	5.75	5.94	5.50	5.50
1670	NASDAQ	Z	Mon, Aug 9, 1999	5.50	5.63	5.44	5.63
1669	NASDAQ	Z	Fri, Aug 6, 1999	5.63	5.69	5.50	5.56
1668	NASDAQ	Z	Thu, Aug 5, 1999	5.75	5.75	5.63	5.63
1667	NASDAQ	Z	Wed, Aug 4, 1999	5.69	5.69	5.56	5.63
1666	NASDAQ	Z	Tue, Aug 3, 1999	5.94	5.94	5.69	5.69
1665	NASDAQ	Z	Mon, Aug 2, 1999	6.25	6.25	5.81	5.94
1664	NASDAQ	Z	Fri, Jul 30, 1999	5.63	6.38	5.63	6.38
1663	NASDAQ	Z	Thu, Jul 29, 1999	5.37	5.63	5.37	5.56
1662	NASDAQ	Z	Wed, Jul 28, 1999	5.50	5.63	5.44	5.56
1661	NASDAQ	Z	Tue, Jul 27, 1999	5.44	5.56	5.37	5.50
1660	NASDAQ	Z	Mon, Jul 26, 1999	5.50	5.50	5.44	5.50
1659	NASDAQ	Z	Fri, Jul 23, 1999	5.56	5.56	5.44	5.50
1658	NASDAQ	Z	Thu, Jul 22, 1999	5.56	5.63	5.44	5.50
1657	NASDAQ	Z	Wed, Jul 21, 1999	5.69	5.75	5.56	5.56
1656	NASDAQ	Z	Tue, Jul 20, 1999	5.56	5.88	5.50	5.75
1655	NASDAQ	Z	Mon, Jul 19, 1999	5.88	5.94	5.63	5.81
1654	NASDAQ	Z	Fri, Jul 16, 1999	5.94	6.00	5.88	5.88
1653	NASDAQ	Z	Thu, Jul 15, 1999	5.81	6.00	5.81	5.94
1652	NASDAQ	Z	Wed, Jul 14, 1999	5.88	5.94	5.81	5.81
1651	NASDAQ	Z	Tue, Jul 13, 1999	6.00	6.00	5.63	5.75
1650	NASDAQ	Z	Mon, Jul 12, 1999	6.31	6.31	6.00	6.00
1649	NASDAQ	Z	Fri, Jul 9, 1999	6.25	6.50	6.25	6.44
1648	NASDAQ	Z	Thu, Jul 8, 1999	6.12	6.38	6.12	6.25
1647	NASDAQ	Z	Wed, Jul 7, 1999	6.38	6.38	6.00	6.06
1646	NASDAQ	Z	Tue, Jul 6, 1999	6.50	6.81	6.31	6.31
1645	NASDAQ	Z	Fri, Jul 2, 1999	6.50	6.56	6.38	6.44
1644	NASDAQ	Z	Thu, Jul 1, 1999	6.12	6.50	6.12	6.50
1643	NASDAQ	Z	Wed, Jun 30, 1999	6.87	6.87	5.88	6.12
1642	NASDAQ	Z	Tue, Jun 29, 1999	6.69	7.13	6.63	7.00
1641	NASDAQ	Z	Mon, Jun 28, 1999	6.50	6.75	6.44	6.63
1640	NASDAQ	Z	Fri, Jun 25, 1999	6.50	6.56	6.19	6.50
1639	NASDAQ	Z	Thu, Jun 24, 1999	6.31	6.75	6.31	6.50
1638	NASDAQ	Z	Wed, Jun 23, 1999	5.94	6.31	5.94	6.31
1637	NASDAQ	Z	Tue, Jun 22, 1999	5.81	5.94	5.81	5.94
1636	NASDAQ	Z	Mon, Jun 21, 1999	5.94	6.00	5.75	5.88
1635	NASDAQ	Z	Fri, Jun 18, 1999	5.19	5.94	5.13	5.94
1634	NASDAQ	Z	Thu, Jun 17, 1999	5.06	5.13	5.00	5.13
1633	NASDAQ	Z	Wed, Jun 16, 1999	5.06	5.13	5.06	5.06
1632	NASDAQ	Z	Tue, Jun 15, 1999	4.94	5.13	4.94	5.06
1631	NASDAQ	Z	Mon, Jun 14, 1999	4.94	5.00	4.88	5.00
1630	NASDAQ	Z	Fri, Jun 11, 1999	4.75	5.00	4.75	4.94
1629	NASDAQ	Z	Thu, Jun 10, 1999	5.00	5.00	4.75	4.75
1628	NASDAQ	Z	Wed, Jun 9, 1999	4.75	5.06	4.75	5.00
1627	NASDAQ	Z	Tue, Jun 8, 1999	4.56	4.88	4.56	4.81
1626	NASDAQ	Z	Mon, Jun 7, 1999	4.69	4.75	4.59	4.69
1625	NASDAQ	Z	Fri, Jun 4, 1999	4.56	4.75	4.56	4.75
1624	NASDAQ	Z	Thu, Jun 3, 1999	4.50	4.69	4.50	4.62
1623	NASDAQ	Z	Wed, Jun 2, 1999	4.62	4.69	4.44	4.50
1622	NASDAQ	Z	Tue, Jun 1, 1999	4.75	4.75	4.50	4.69
1621	NASDAQ	Z	Fri, May 28, 1999	4.88	4.94	4.75	4.81
1620	NASDAQ	Z	Thu, May 27, 1999	4.75	4.94	4.69	4.81
1619	NASDAQ	Z	Wed, May 26, 1999	4.44	4.88	4.31	4.75
1618	NASDAQ	Z	Tue, May 25, 1999	4.62	4.62	4.31	4.44
1617	NASDAQ	Z	Mon, May 24, 1999	4.38	4.62	4.38	4.56
1616	NASDAQ	Z	Fri, May 21, 1999	4.06	4.44	4.06	4.31
1615	NASDAQ	Z	Thu, May 20, 1999	4.06	4.19	3.94	4.19
1614	NASDAQ	Z	Wed, May 19, 1999	4.06	4.13	4.06	4.06
1613	NASDAQ	Z	Tue, May 18, 1999	4.13	4.19	4.06	4.06
1612	NASDAQ	Z	Mon, May 17, 1999	4.50	4.50	4.06	4.13
1611	NASDAQ	Z	Fri, May 14, 1999	4.38	4.69	4.31	4.50
1610	NASDAQ	Z	Thu, May 13, 1999	4.06	4.44	3.63	4.44
1609	NASDAQ	Z	Wed, May 12, 1999	4.38	4.38	4.13	4.19
1608	NASDAQ	Z	Tue, May 11, 1999	4.44	4.50	4.25	4.44
1607	NASDAQ	Z	Mon, May 10, 1999	4.38	4.44	4.19	4.44
1606	NASDAQ	Z	Fri, May 7, 1999	4.38	4.44	4.13	4.38
1605	NASDAQ	Z	Thu, May 6, 1999	4.81	4.81	4.50	4.56
1604	NASDAQ	Z	Wed, May 5, 1999	5.00	5.13	4.50	4.75
1603	NASDAQ	Z	Tue, May 4, 1999	5.25	5.37	5.00	5.00
1602	NASDAQ	Z	Mon, May 3, 1999	5.06	5.50	5.00	5.13
1601	NASDAQ	Z	Fri, Apr 30, 1999	4.00	5.13	3.94	5.00
1600	NASDAQ	Z	Thu, Apr 29, 1999	3.94	3.94	3.87	3.94
1599	NASDAQ	Z	Wed, Apr 28, 1999	3.81	4.00	3.69	3.94
1598	NASDAQ	Z	Tue, Apr 27, 1999	3.56	3.75	3.44	3.75
1597	NASDAQ	Z	Mon, Apr 26, 1999	3.75	3.75	3.38	3.69
1596	NASDAQ	Z	Fri, Apr 23, 1999	3.75	3.94	3.63	3.75
1595	NASDAQ	Z	Thu, Apr 22, 1999	3.44	3.87	3.38	3.87
1594	NASDAQ	Z	Wed, Apr 21, 1999	3.12	3.44	3.12	3.44
1593	NASDAQ	Z	Tue, Apr 20, 1999	3.38	3.38	3.12	3.12
1592	NASDAQ	Z	Mon, Apr 19, 1999	3.00	3.38	3.00	3.19
1591	NASDAQ	Z	Fri, Apr 16, 1999	2.75	3.12	2.69	3.00
1590	NASDAQ	Z	Thu, Apr 15, 1999	2.75	2.88	2.69	2.69
1589	NASDAQ	Z	Wed, Apr 14, 1999	2.63	2.81	2.63	2.75
1588	NASDAQ	Z	Tue, Apr 13, 1999	2.75	2.81	2.63	2.63
1587	NASDAQ	Z	Mon, Apr 12, 1999	2.56	2.69	2.56	2.63
1586	NASDAQ	Z	Fri, Apr 9, 1999	2.44	2.69	2.37	2.69
1585	NASDAQ	Z	Thu, Apr 8, 1999	2.63	2.69	2.37	2.37
1584	NASDAQ	Z	Wed, Apr 7, 1999	3.00	3.06	2.50	2.56
1583	NASDAQ	Z	Tue, Apr 6, 1999	3.19	3.25	3.00	3.06
1582	NASDAQ	Z	Mon, Apr 5, 1999	3.25	3.31	3.19	3.25
1581	NASDAQ	Z	Thu, Apr 1, 1999	3.50	3.50	3.12	3.12
1580	NASDAQ	Z	Wed, Mar 31, 1999	3.31	3.50	3.19	3.50
1579	NASDAQ	Z	Tue, Mar 30, 1999	3.50	3.50	3.25	3.31
1578	NASDAQ	Z	Mon, Mar 29, 1999	3.19	3.63	3.12	3.50
1577	NASDAQ	Z	Fri, Mar 26, 1999	2.88	3.19	2.88	3.19
1576	NASDAQ	Z	Thu, Mar 25, 1999	2.75	2.88	2.69	2.88
1575	NASDAQ	Z	Wed, Mar 24, 1999	2.75	2.81	2.75	2.81
1574	NASDAQ	Z	Tue, Mar 23, 1999	3.00	3.00	2.69	2.75
1573	NASDAQ	Z	Mon, Mar 22, 1999	3.00	3.19	2.94	3.00
1572	NASDAQ	Z	Fri, Mar 19, 1999	2.44	2.88	2.44	2.88
1571	NASDAQ	Z	Thu, Mar 18, 1999	2.44	2.56	2.44	2.44
1570	NASDAQ	Z	Wed, Mar 17, 1999	2.56	2.56	2.37	2.44
1569	NASDAQ	Z	Tue, Mar 16, 1999	2.88	2.88	2.50	2.63
1568	NASDAQ	Z	Mon, Mar 15, 1999	2.88	2.88	2.69	2.88
1567	NASDAQ	Z	Fri, Mar 12, 1999	2.63	2.88	2.50	2.81
1566	NASDAQ	Z	Thu, Mar 11, 1999	3.00	3.06	2.56	2.63
1565	NASDAQ	Z	Wed, Mar 10, 1999	2.50	2.88	2.50	2.81
1564	NASDAQ	Z	Tue, Mar 9, 1999	2.56	2.56	2.44	2.56
1563	NASDAQ	Z	Mon, Mar 8, 1999	2.37	2.69	2.37	2.56
1562	NASDAQ	Z	Fri, Mar 5, 1999	2.25	2.31	2.19	2.25
1561	NASDAQ	Z	Thu, Mar 4, 1999	2.19	2.37	2.13	2.25
1560	NASDAQ	Z	Wed, Mar 3, 1999	2.06	2.13	1.94	2.13
1559	NASDAQ	Z	Tue, Mar 2, 1999	1.88	2.00	1.81	2.00
1558	NASDAQ	Z	Mon, Mar 1, 1999	2.00	2.00	1.88	1.88
1557	NASDAQ	Z	Fri, Feb 26, 1999	2.19	2.25	1.94	1.94
1556	NASDAQ	Z	Thu, Feb 25, 1999	2.25	2.25	2.13	2.25
1555	NASDAQ	Z	Wed, Feb 24, 1999	2.25	2.31	2.19	2.19
1554	NASDAQ	Z	Tue, Feb 23, 1999	2.31	2.31	2.25	2.31
1553	NASDAQ	Z	Mon, Feb 22, 1999	2.25	2.31	2.19	2.25
1552	NASDAQ	Z	Fri, Feb 19, 1999	1.94	2.31	1.88	2.19
1551	NASDAQ	Z	Thu, Feb 18, 1999	2.00	2.06	1.75	2.00
1550	NASDAQ	Z	Wed, Feb 17, 1999	2.06	2.13	1.81	2.00
1549	NASDAQ	Z	Tue, Feb 16, 1999	2.13	2.19	2.00	2.13
1548	NASDAQ	Z	Fri, Feb 12, 1999	2.13	2.25	1.56	2.13
1547	NASDAQ	Z	Thu, Feb 11, 1999	2.25	2.37	2.13	2.13
1546	NASDAQ	Z	Wed, Feb 10, 1999	2.25	2.31	2.06	2.19
1545	NASDAQ	Z	Tue, Feb 9, 1999	2.44	2.50	2.25	2.25
1544	NASDAQ	Z	Mon, Feb 8, 1999	2.37	2.44	2.31	2.37
1543	NASDAQ	Z	Fri, Feb 5, 1999	2.56	2.56	2.19	2.25
1542	NASDAQ	Z	Thu, Feb 4, 1999	2.44	2.69	2.44	2.56
1541	NASDAQ	Z	Wed, Feb 3, 1999	2.81	2.94	2.31	2.44
1540	NASDAQ	Z	Tue, Feb 2, 1999	2.94	3.00	2.75	2.81
1539	NASDAQ	Z	Mon, Feb 1, 1999	3.06	3.06	2.88	2.88
1538	NASDAQ	Z	Fri, Jan 29, 1999	3.06	3.12	3.00	3.06
1537	NASDAQ	Z	Thu, Jan 28, 1999	2.81	3.00	2.81	3.00
1536	NASDAQ	Z	Wed, Jan 27, 1999	2.75	2.88	2.69	2.69
1535	NASDAQ	Z	Tue, Jan 26, 1999	3.12	3.12	2.63	2.63
1534	NASDAQ	Z	Mon, Jan 25, 1999	3.19	3.19	3.06	3.06
1533	NASDAQ	Z	Fri, Jan 22, 1999	3.25	3.25	3.06	3.12
1532	NASDAQ	Z	Thu, Jan 21, 1999	3.38	3.38	3.25	3.31
1531	NASDAQ	Z	Wed, Jan 20, 1999	3.44	3.50	3.25	3.38
1530	NASDAQ	Z	Tue, Jan 19, 1999	3.56	3.56	3.19	3.38
1529	NASDAQ	Z	Fri, Jan 15, 1999	3.19	3.56	3.19	3.50
1528	NASDAQ	Z	Thu, Jan 14, 1999	3.25	3.25	3.06	3.19
1527	NASDAQ	Z	Wed, Jan 13, 1999	3.56	3.56	3.25	3.38
1526	NASDAQ	Z	Tue, Jan 12, 1999	3.69	3.69	3.44	3.50
1525	NASDAQ	Z	Mon, Jan 11, 1999	3.81	3.81	3.63	3.75
1524	NASDAQ	Z	Fri, Jan 8, 1999	3.63	3.75	3.56	3.75
1523	NASDAQ	Z	Thu, Jan 7, 1999	3.50	3.63	3.44	3.56
1522	NASDAQ	Z	Wed, Jan 6, 1999	3.56	3.69	3.56	3.56
1521	NASDAQ	Z	Tue, Jan 5, 1999	3.63	3.69	3.56	3.63
1520	NASDAQ	Z	Mon, Jan 4, 1999	3.50	3.63	3.50	3.63
1519	NASDAQ	Z	Thu, Dec 31, 1998	3.44	3.56	3.31	3.44
1518	NASDAQ	Z	Wed, Dec 30, 1998	3.50	3.56	3.44	3.50
1517	NASDAQ	Z	Tue, Dec 29, 1998	2.94	3.38	2.88	3.38
1516	NASDAQ	Z	Mon, Dec 28, 1998	3.12	3.19	2.94	2.94
1515	NASDAQ	Z	Thu, Dec 24, 1998	3.06	3.19	3.06	3.19
1514	NASDAQ	Z	Wed, Dec 23, 1998	3.12	3.12	2.94	3.00
1513	NASDAQ	Z	Tue, Dec 22, 1998	3.31	3.31	3.06	3.19
1512	NASDAQ	Z	Mon, Dec 21, 1998	3.25	3.44	3.12	3.31
1511	NASDAQ	Z	Fri, Dec 18, 1998	3.31	3.31	3.06	3.25
1510	NASDAQ	Z	Thu, Dec 17, 1998	3.50	3.56	3.00	3.31
1509	NASDAQ	Z	Wed, Dec 16, 1998	3.81	4.00	3.69	3.69
1508	NASDAQ	Z	Tue, Dec 15, 1998	3.69	3.75	3.50	3.69
1507	NASDAQ	Z	Mon, Dec 14, 1998	3.87	3.87	3.56	3.81
1506	NASDAQ	Z	Fri, Dec 11, 1998	4.06	4.25	3.75	3.94
1505	NASDAQ	Z	Thu, Dec 10, 1998	4.19	4.25	4.06	4.19
1504	NASDAQ	Z	Wed, Dec 9, 1998	4.31	4.38	4.25	4.25
1503	NASDAQ	Z	Tue, Dec 8, 1998	3.87	4.31	3.81	4.31
1502	NASDAQ	Z	Mon, Dec 7, 1998	3.50	3.87	3.44	3.87
1501	NASDAQ	Z	Fri, Dec 4, 1998	3.38	3.50	3.25	3.44
1500	NASDAQ	Z	Thu, Dec 3, 1998	3.69	3.69	3.12	3.25
1499	NASDAQ	Z	Wed, Dec 2, 1998	3.94	3.94	3.56	3.75
1498	NASDAQ	Z	Tue, Dec 1, 1998	4.13	4.13	3.87	3.94
1497	NASDAQ	Z	Mon, Nov 30, 1998	4.69	4.75	4.19	4.19
1496	NASDAQ	Z	Fri, Nov 27, 1998	4.69	4.75	4.44	4.69
1495	NASDAQ	Z	Wed, Nov 25, 1998	4.38	4.62	4.38	4.62
1494	NASDAQ	Z	Tue, Nov 24, 1998	4.50	4.50	4.25	4.44
1493	NASDAQ	Z	Mon, Nov 23, 1998	4.81	4.94	4.56	4.62
1492	NASDAQ	Z	Fri, Nov 20, 1998	5.00	5.13	4.69	4.69
1491	NASDAQ	Z	Thu, Nov 19, 1998	5.75	5.75	4.88	5.00
1490	NASDAQ	Z	Wed, Nov 18, 1998	5.88	5.94	5.56	5.75
1489	NASDAQ	Z	Tue, Nov 17, 1998	5.88	5.94	5.63	5.81
1488	NASDAQ	Z	Mon, Nov 16, 1998	5.69	5.94	5.69	5.94
1487	NASDAQ	Z	Fri, Nov 13, 1998	5.63	5.94	5.56	5.94
1486	NASDAQ	Z	Thu, Nov 12, 1998	5.69	5.75	5.56	5.69
1485	NASDAQ	Z	Wed, Nov 11, 1998	6.12	6.12	5.44	5.56
1484	NASDAQ	Z	Tue, Nov 10, 1998	6.25	6.25	5.75	6.06
1483	NASDAQ	Z	Mon, Nov 9, 1998	6.56	6.75	6.38	6.38
1482	NASDAQ	Z	Fri, Nov 6, 1998	6.44	6.44	6.12	6.44
1481	NASDAQ	Z	Thu, Nov 5, 1998	6.31	6.63	6.31	6.44
1480	NASDAQ	Z	Wed, Nov 4, 1998	6.38	6.56	6.25	6.38
1479	NASDAQ	Z	Tue, Nov 3, 1998	6.31	6.38	6.25	6.31
1478	NASDAQ	Z	Mon, Nov 2, 1998	5.81	6.56	5.69	6.25
1477	NASDAQ	Z	Fri, Oct 30, 1998	6.00	6.00	5.69	5.69
1476	NASDAQ	Z	Thu, Oct 29, 1998	6.38	6.38	5.94	6.00
1475	NASDAQ	Z	Wed, Oct 28, 1998	6.38	6.50	6.31	6.38
1474	NASDAQ	Z	Tue, Oct 27, 1998	6.38	6.63	6.38	6.44
1473	NASDAQ	Z	Mon, Oct 26, 1998	6.38	6.56	6.31	6.38
1472	NASDAQ	Z	Fri, Oct 23, 1998	5.94	6.38	5.81	6.31
1471	NASDAQ	Z	Thu, Oct 22, 1998	5.31	6.06	5.31	6.00
1470	NASDAQ	Z	Wed, Oct 21, 1998	5.63	5.75	5.37	5.37
1469	NASDAQ	Z	Tue, Oct 20, 1998	5.56	6.25	5.56	5.75
1468	NASDAQ	Z	Mon, Oct 19, 1998	4.38	5.63	4.25	5.56
1467	NASDAQ	Z	Fri, Oct 16, 1998	4.31	4.75	3.50	3.63
1466	NASDAQ	Z	Thu, Oct 15, 1998	4.44	4.44	4.13	4.19
1465	NASDAQ	Z	Wed, Oct 14, 1998	4.44	4.44	4.31	4.38
1464	NASDAQ	Z	Tue, Oct 13, 1998	4.75	5.06	4.19	4.38
1463	NASDAQ	Z	Mon, Oct 12, 1998	5.00	5.13	4.75	4.81
1462	NASDAQ	Z	Fri, Oct 9, 1998	5.13	5.25	4.94	4.94
1461	NASDAQ	Z	Thu, Oct 8, 1998	5.81	5.88	4.81	5.13
1460	NASDAQ	Z	Wed, Oct 7, 1998	6.06	6.12	5.88	5.88
1459	NASDAQ	Z	Tue, Oct 6, 1998	5.88	6.19	5.69	6.06
1458	NASDAQ	Z	Mon, Oct 5, 1998	6.12	6.12	5.81	5.81
1457	NASDAQ	Z	Fri, Oct 2, 1998	6.75	6.75	6.19	6.25
1456	NASDAQ	Z	Thu, Oct 1, 1998	7.00	7.00	6.81	6.81
1455	NASDAQ	Z	Wed, Sep 30, 1998	7.00	7.44	6.94	7.13
1454	NASDAQ	Z	Tue, Sep 29, 1998	7.00	7.19	6.81	6.87
1453	NASDAQ	Z	Mon, Sep 28, 1998	7.50	7.50	7.00	7.06
1452	NASDAQ	Z	Fri, Sep 25, 1998	7.50	7.50	7.31	7.44
1451	NASDAQ	Z	Thu, Sep 24, 1998	7.56	7.69	7.50	7.56
1450	NASDAQ	Z	Wed, Sep 23, 1998	7.56	7.62	7.44	7.62
1449	NASDAQ	Z	Tue, Sep 22, 1998	7.62	7.69	7.56	7.56
1448	NASDAQ	Z	Mon, Sep 21, 1998	7.69	7.75	7.50	7.62
1447	NASDAQ	Z	Fri, Sep 18, 1998	7.69	8.00	7.38	7.62
1446	NASDAQ	Z	Thu, Sep 17, 1998	7.75	7.75	7.50	7.56
1445	NASDAQ	Z	Wed, Sep 16, 1998	7.56	8.00	7.56	7.94
1444	NASDAQ	Z	Tue, Sep 15, 1998	7.56	7.81	7.44	7.62
1443	NASDAQ	Z	Mon, Sep 14, 1998	7.00	7.75	7.00	7.62
1442	NASDAQ	Z	Fri, Sep 11, 1998	6.56	6.75	6.38	6.75
1441	NASDAQ	Z	Thu, Sep 10, 1998	6.94	6.94	6.69	6.75
1440	NASDAQ	Z	Wed, Sep 9, 1998	7.00	7.38	6.87	6.87
1439	NASDAQ	Z	Tue, Sep 8, 1998	6.63	7.00	6.63	6.87
1438	NASDAQ	Z	Fri, Sep 4, 1998	6.00	6.31	5.88	6.31
1437	NASDAQ	Z	Thu, Sep 3, 1998	6.19	6.19	6.00	6.06
1436	NASDAQ	Z	Wed, Sep 2, 1998	6.38	6.38	6.12	6.12
1435	NASDAQ	Z	Tue, Sep 1, 1998	6.69	6.81	6.25	6.38
1434	NASDAQ	Z	Mon, Aug 31, 1998	7.13	7.19	6.81	6.81
1433	NASDAQ	Z	Fri, Aug 28, 1998	7.19	7.38	7.06	7.06
1432	NASDAQ	Z	Thu, Aug 27, 1998	7.75	7.75	7.00	7.06
1431	NASDAQ	Z	Wed, Aug 26, 1998	7.88	7.88	7.56	7.69
1430	NASDAQ	Z	Tue, Aug 25, 1998	7.75	7.81	7.69	7.75
1429	NASDAQ	Z	Mon, Aug 24, 1998	7.94	7.94	7.69	7.75
1428	NASDAQ	Z	Fri, Aug 21, 1998	8.00	8.00	7.62	7.88
1427	NASDAQ	Z	Thu, Aug 20, 1998	8.13	8.13	7.94	8.00
1426	NASDAQ	Z	Wed, Aug 19, 1998	8.19	8.25	8.06	8.06
1425	NASDAQ	Z	Tue, Aug 18, 1998	8.13	8.50	8.13	8.19
1424	NASDAQ	Z	Mon, Aug 17, 1998	8.19	8.19	8.06	8.19
1423	NASDAQ	Z	Fri, Aug 14, 1998	7.69	8.06	7.69	8.06
1422	NASDAQ	Z	Thu, Aug 13, 1998	7.50	7.75	7.50	7.69
1421	NASDAQ	Z	Wed, Aug 12, 1998	7.75	7.88	7.38	7.38
1420	NASDAQ	Z	Tue, Aug 11, 1998	7.69	7.69	7.50	7.62
1419	NASDAQ	Z	Mon, Aug 10, 1998	8.00	8.00	7.75	7.81
1418	NASDAQ	Z	Fri, Aug 7, 1998	7.31	8.00	7.31	8.00
1417	NASDAQ	Z	Thu, Aug 6, 1998	7.13	7.31	7.00	7.31
1416	NASDAQ	Z	Wed, Aug 5, 1998	7.13	7.31	7.00	7.13
1415	NASDAQ	Z	Tue, Aug 4, 1998	7.62	7.62	7.00	7.00
1414	NASDAQ	Z	Mon, Aug 3, 1998	7.75	7.75	7.56	7.62
1413	NASDAQ	Z	Fri, Jul 31, 1998	8.00	8.00	7.75	7.75
1412	NASDAQ	Z	Thu, Jul 30, 1998	7.75	8.00	7.69	7.94
1411	NASDAQ	Z	Wed, Jul 29, 1998	7.88	7.94	7.62	7.69
1410	NASDAQ	Z	Tue, Jul 28, 1998	8.25	8.25	7.88	7.88
1409	NASDAQ	Z	Mon, Jul 27, 1998	8.37	8.37	8.19	8.25
1408	NASDAQ	Z	Fri, Jul 24, 1998	8.63	8.75	8.31	8.44
1407	NASDAQ	Z	Thu, Jul 23, 1998	8.88	9.00	8.50	8.50
1406	NASDAQ	Z	Wed, Jul 22, 1998	9.50	9.56	8.81	8.81
1405	NASDAQ	Z	Tue, Jul 21, 1998	9.87	9.87	9.56	9.56
1404	NASDAQ	Z	Mon, Jul 20, 1998	10.19	10.19	9.75	9.75
1403	NASDAQ	Z	Fri, Jul 17, 1998	10.19	10.38	10.13	10.19
1402	NASDAQ	Z	Thu, Jul 16, 1998	10.13	10.19	10.00	10.19
1401	NASDAQ	Z	Wed, Jul 15, 1998	10.25	10.25	10.00	10.06
1400	NASDAQ	Z	Tue, Jul 14, 1998	10.13	10.31	10.13	10.13
1399	NASDAQ	Z	Mon, Jul 13, 1998	10.31	10.38	10.13	10.13
1398	NASDAQ	Z	Fri, Jul 10, 1998	10.38	10.38	10.25	10.31
1397	NASDAQ	Z	Thu, Jul 9, 1998	10.31	10.44	10.25	10.25
1396	NASDAQ	Z	Wed, Jul 8, 1998	10.44	10.56	10.38	10.38
1395	NASDAQ	Z	Tue, Jul 7, 1998	10.56	10.75	10.44	10.50
1394	NASDAQ	Z	Mon, Jul 6, 1998	10.13	10.44	10.06	10.44
1393	NASDAQ	Z	Thu, Jul 2, 1998	10.19	10.31	10.06	10.19
1392	NASDAQ	Z	Wed, Jul 1, 1998	10.38	10.75	10.31	10.31
1391	NASDAQ	Z	Tue, Jun 30, 1998	10.13	10.44	10.13	10.44
1390	NASDAQ	Z	Mon, Jun 29, 1998	10.50	10.56	10.00	10.00
1389	NASDAQ	Z	Fri, Jun 26, 1998	10.94	10.94	10.50	10.50
1388	NASDAQ	Z	Thu, Jun 25, 1998	10.88	10.94	10.69	10.81
1387	NASDAQ	Z	Wed, Jun 24, 1998	10.69	10.88	10.62	10.81
1386	NASDAQ	Z	Tue, Jun 23, 1998	10.31	10.75	10.25	10.69
1385	NASDAQ	Z	Mon, Jun 22, 1998	10.38	10.38	10.19	10.19
1384	NASDAQ	Z	Fri, Jun 19, 1998	10.25	10.50	10.19	10.31
1383	NASDAQ	Z	Thu, Jun 18, 1998	10.25	10.25	10.00	10.19
1382	NASDAQ	Z	Wed, Jun 17, 1998	10.44	10.75	10.31	10.31
1381	NASDAQ	Z	Tue, Jun 16, 1998	9.81	10.25	9.75	10.19
1380	NASDAQ	Z	Mon, Jun 15, 1998	10.00	10.00	9.69	9.75
1379	NASDAQ	Z	Fri, Jun 12, 1998	10.00	10.19	9.81	10.00
1378	NASDAQ	Z	Thu, Jun 11, 1998	10.56	10.56	10.00	10.06
1377	NASDAQ	Z	Wed, Jun 10, 1998	11.06	11.13	10.75	10.75
1376	NASDAQ	Z	Tue, Jun 9, 1998	11.31	11.37	10.88	11.00
1375	NASDAQ	Z	Mon, Jun 8, 1998	11.56	11.63	11.37	11.37
1374	NASDAQ	Z	Fri, Jun 5, 1998	11.63	11.69	11.37	11.56
1373	NASDAQ	Z	Thu, Jun 4, 1998	11.37	11.56	11.31	11.31
1372	NASDAQ	Z	Wed, Jun 3, 1998	11.63	11.88	11.25	11.25
1371	NASDAQ	Z	Tue, Jun 2, 1998	12.06	12.06	11.63	11.75
1370	NASDAQ	Z	Mon, Jun 1, 1998	12.12	12.25	12.00	12.00
1369	NASDAQ	Z	Fri, May 29, 1998	12.31	12.44	11.94	12.12
1368	NASDAQ	Z	Thu, May 28, 1998	12.06	12.31	11.94	12.19
1367	NASDAQ	Z	Wed, May 27, 1998	12.00	12.00	11.63	11.94
1366	NASDAQ	Z	Tue, May 26, 1998	12.50	12.63	12.06	12.06
1365	NASDAQ	Z	Fri, May 22, 1998	12.87	12.87	12.12	12.31
1364	NASDAQ	Z	Thu, May 21, 1998	13.19	13.19	12.75	12.75
1363	NASDAQ	Z	Wed, May 20, 1998	13.06	13.31	13.06	13.19
1362	NASDAQ	Z	Tue, May 19, 1998	13.31	13.38	13.00	13.13
1361	NASDAQ	Z	Mon, May 18, 1998	13.75	13.81	13.25	13.31
1360	NASDAQ	Z	Fri, May 15, 1998	14.06	14.06	13.75	13.81
1359	NASDAQ	Z	Thu, May 14, 1998	14.00	14.19	13.88	14.13
1358	NASDAQ	Z	Wed, May 13, 1998	14.00	14.13	13.88	14.00
1357	NASDAQ	Z	Tue, May 12, 1998	14.13	14.13	13.50	13.94
1356	NASDAQ	Z	Mon, May 11, 1998	13.94	14.19	13.88	14.00
1355	NASDAQ	Z	Fri, May 8, 1998	13.62	13.94	13.44	13.94
1354	NASDAQ	Z	Thu, May 7, 1998	13.44	13.75	13.25	13.56
1353	NASDAQ	Z	Wed, May 6, 1998	14.37	14.37	13.44	13.44
1352	NASDAQ	Z	Tue, May 5, 1998	14.50	14.50	14.25	14.44
1351	NASDAQ	Z	Mon, May 4, 1998	14.25	14.69	14.25	14.44
1350	NASDAQ	Z	Fri, May 1, 1998	13.94	14.31	13.94	14.25
1349	NASDAQ	Z	Thu, Apr 30, 1998	14.13	14.19	13.75	13.81
1348	NASDAQ	Z	Wed, Apr 29, 1998	14.19	14.69	14.00	14.00
1347	NASDAQ	Z	Tue, Apr 28, 1998	14.37	14.63	14.13	14.13
1346	NASDAQ	Z	Mon, Apr 27, 1998	14.75	14.75	14.00	14.19
1345	NASDAQ	Z	Fri, Apr 24, 1998	14.81	14.94	14.56	14.88
1344	NASDAQ	Z	Thu, Apr 23, 1998	14.94	15.00	14.56	14.94
1343	NASDAQ	Z	Wed, Apr 22, 1998	15.12	15.12	14.88	15.00
1342	NASDAQ	Z	Tue, Apr 21, 1998	15.19	15.25	15.06	15.12
1341	NASDAQ	Z	Mon, Apr 20, 1998	15.63	15.63	15.25	15.31
1340	NASDAQ	Z	Fri, Apr 17, 1998	15.87	15.94	15.50	15.50
1339	NASDAQ	Z	Thu, Apr 16, 1998	15.56	16.13	15.38	15.75
1338	NASDAQ	Z	Wed, Apr 15, 1998	15.50	16.00	15.50	15.69
1337	NASDAQ	Z	Tue, Apr 14, 1998	15.50	15.94	15.38	15.50
1336	NASDAQ	Z	Mon, Apr 13, 1998	15.69	15.81	15.25	15.50
1335	NASDAQ	Z	Thu, Apr 9, 1998	15.75	16.19	15.75	15.81
1334	NASDAQ	Z	Wed, Apr 8, 1998	15.75	15.81	15.50	15.75
1333	NASDAQ	Z	Tue, Apr 7, 1998	16.19	16.19	15.50	15.69
1332	NASDAQ	Z	Mon, Apr 6, 1998	16.44	16.69	16.25	16.25
1331	NASDAQ	Z	Fri, Apr 3, 1998	16.50	16.62	16.44	16.50
1330	NASDAQ	Z	Thu, Apr 2, 1998	16.19	16.50	16.19	16.44
1329	NASDAQ	Z	Wed, Apr 1, 1998	16.50	16.50	15.87	16.19
1328	NASDAQ	Z	Tue, Mar 31, 1998	16.75	16.81	16.13	16.38
1327	NASDAQ	Z	Mon, Mar 30, 1998	16.75	16.88	16.75	16.75
1326	NASDAQ	Z	Fri, Mar 27, 1998	16.88	16.94	16.75	16.88
1325	NASDAQ	Z	Thu, Mar 26, 1998	16.75	16.94	16.75	16.81
1324	NASDAQ	Z	Wed, Mar 25, 1998	16.56	16.88	16.56	16.75
1323	NASDAQ	Z	Tue, Mar 24, 1998	16.62	16.75	16.25	16.69
1322	NASDAQ	Z	Mon, Mar 23, 1998	16.31	16.88	16.31	16.75
1321	NASDAQ	Z	Fri, Mar 20, 1998	15.56	16.25	15.31	16.00
1320	NASDAQ	Z	Thu, Mar 19, 1998	15.38	15.94	15.38	15.63
1319	NASDAQ	Z	Wed, Mar 18, 1998	15.56	15.56	15.19	15.38
1318	NASDAQ	Z	Tue, Mar 17, 1998	15.75	16.00	15.69	15.69
1317	NASDAQ	Z	Mon, Mar 16, 1998	16.00	16.19	15.56	15.75
1316	NASDAQ	Z	Fri, Mar 13, 1998	16.00	16.25	15.81	16.06
1315	NASDAQ	Z	Thu, Mar 12, 1998	15.81	16.25	15.75	16.06
1314	NASDAQ	Z	Wed, Mar 11, 1998	16.19	16.38	15.87	15.94
1313	NASDAQ	Z	Tue, Mar 10, 1998	16.31	16.56	16.31	16.31
1312	NASDAQ	Z	Mon, Mar 9, 1998	16.38	16.56	16.31	16.38
1311	NASDAQ	Z	Fri, Mar 6, 1998	16.44	16.56	16.44	16.50
1310	NASDAQ	Z	Thu, Mar 5, 1998	16.50	16.62	16.25	16.44
1309	NASDAQ	Z	Wed, Mar 4, 1998	16.50	16.81	16.50	16.62
1308	NASDAQ	Z	Tue, Mar 3, 1998	16.38	16.75	16.31	16.62
1307	NASDAQ	Z	Mon, Mar 2, 1998	16.56	16.56	16.44	16.50
1306	NASDAQ	Z	Fri, Feb 27, 1998	16.69	16.75	16.56	16.56
1305	NASDAQ	Z	Thu, Feb 26, 1998	15.75	16.88	15.75	16.81
1304	NASDAQ	Z	Wed, Feb 25, 1998	15.44	15.75	15.44	15.63
1303	NASDAQ	Z	Tue, Feb 24, 1998	15.56	15.63	15.44	15.56
1302	NASDAQ	Z	Mon, Feb 23, 1998	15.63	15.69	15.50	15.56
1301	NASDAQ	Z	Fri, Feb 20, 1998	15.87	15.87	15.31	15.69
1300	NASDAQ	Z	Thu, Feb 19, 1998	16.19	16.19	15.63	16.00
1299	NASDAQ	Z	Wed, Feb 18, 1998	15.75	16.31	15.69	16.25
1298	NASDAQ	Z	Tue, Feb 17, 1998	16.75	16.75	15.81	15.87
1297	NASDAQ	Z	Fri, Feb 13, 1998	17.25	17.25	16.62	16.62
1296	NASDAQ	Z	Thu, Feb 12, 1998	17.31	17.44	17.19	17.31
1295	NASDAQ	Z	Wed, Feb 11, 1998	17.00	17.37	17.00	17.37
1294	NASDAQ	Z	Tue, Feb 10, 1998	17.19	17.50	16.94	17.00
1293	NASDAQ	Z	Mon, Feb 9, 1998	16.94	17.25	16.88	17.06
1292	NASDAQ	Z	Fri, Feb 6, 1998	16.13	17.00	15.81	17.00
1291	NASDAQ	Z	Thu, Feb 5, 1998	15.63	16.31	15.63	16.00
1290	NASDAQ	Z	Wed, Feb 4, 1998	15.75	15.87	15.50	15.69
1289	NASDAQ	Z	Tue, Feb 3, 1998	15.75	15.87	15.56	15.87
1288	NASDAQ	Z	Mon, Feb 2, 1998	15.81	15.81	15.50	15.63
1287	NASDAQ	Z	Fri, Jan 30, 1998	16.19	16.19	15.81	15.94
1286	NASDAQ	Z	Thu, Jan 29, 1998	15.63	16.19	15.50	16.19
1285	NASDAQ	Z	Wed, Jan 28, 1998	15.19	15.63	15.19	15.63
1284	NASDAQ	Z	Tue, Jan 27, 1998	15.06	15.25	14.94	15.25
1283	NASDAQ	Z	Mon, Jan 26, 1998	15.12	15.38	14.94	15.19
1282	NASDAQ	Z	Fri, Jan 23, 1998	15.44	15.56	15.00	15.19
1281	NASDAQ	Z	Thu, Jan 22, 1998	15.50	15.56	15.19	15.31
1280	NASDAQ	Z	Wed, Jan 21, 1998	16.38	16.56	16.13	16.13
1279	NASDAQ	Z	Tue, Jan 20, 1998	16.19	16.50	16.13	16.38
1278	NASDAQ	Z	Fri, Jan 16, 1998	15.81	16.19	15.75	16.19
1277	NASDAQ	Z	Thu, Jan 15, 1998	14.63	16.38	14.63	15.81
1276	NASDAQ	Z	Wed, Jan 14, 1998	14.31	14.63	14.31	14.63
1275	NASDAQ	Z	Tue, Jan 13, 1998	13.94	14.75	13.94	14.13
1274	NASDAQ	Z	Mon, Jan 12, 1998	13.50	14.06	13.31	13.94
1273	NASDAQ	Z	Fri, Jan 9, 1998	14.50	14.50	13.25	13.62
1272	NASDAQ	Z	Thu, Jan 8, 1998	14.56	14.56	14.37	14.50
1271	NASDAQ	Z	Wed, Jan 7, 1998	14.56	15.00	14.31	14.50
1270	NASDAQ	Z	Tue, Jan 6, 1998	15.38	15.38	14.50	14.56
1269	NASDAQ	Z	Mon, Jan 5, 1998	15.94	16.06	15.44	15.50
1268	NASDAQ	Z	Fri, Jan 2, 1998	16.38	16.38	15.87	16.06
1267	NASDAQ	Z	Wed, Dec 31, 1997	16.13	16.44	15.94	16.25
1266	NASDAQ	Z	Tue, Dec 30, 1997	16.50	16.62	15.94	16.38
1265	NASDAQ	Z	Mon, Dec 29, 1997	15.69	16.50	15.69	16.50
1264	NASDAQ	Z	Fri, Dec 26, 1997	15.81	15.81	15.56	15.75
1263	NASDAQ	Z	Wed, Dec 24, 1997	15.75	15.81	15.50	15.69
1262	NASDAQ	Z	Tue, Dec 23, 1997	15.75	15.87	15.63	15.81
1261	NASDAQ	Z	Mon, Dec 22, 1997	15.87	16.31	15.81	15.87
1260	NASDAQ	Z	Fri, Dec 19, 1997	16.00	16.13	15.75	16.00
1259	NASDAQ	Z	Thu, Dec 18, 1997	16.75	16.75	15.81	16.06
1258	NASDAQ	Z	Wed, Dec 17, 1997	16.81	17.00	16.69	16.88
1257	NASDAQ	Z	Tue, Dec 16, 1997	16.81	16.81	16.75	16.81
1256	NASDAQ	Z	Mon, Dec 15, 1997	16.50	16.69	16.38	16.69
1255	NASDAQ	Z	Fri, Dec 12, 1997	16.56	16.69	16.38	16.38
1254	NASDAQ	Z	Thu, Dec 11, 1997	16.88	17.06	16.50	16.75
1253	NASDAQ	Z	Wed, Dec 10, 1997	17.56	17.81	17.06	17.13
1252	NASDAQ	Z	Tue, Dec 9, 1997	18.06	18.06	17.25	17.44
1251	NASDAQ	Z	Mon, Dec 8, 1997	18.31	18.31	18.00	18.06
1250	NASDAQ	Z	Fri, Dec 5, 1997	18.00	18.31	18.00	18.25
1249	NASDAQ	Z	Thu, Dec 4, 1997	17.63	18.44	17.63	18.12
1248	NASDAQ	Z	Wed, Dec 3, 1997	17.44	17.63	17.44	17.63
1247	NASDAQ	Z	Tue, Dec 2, 1997	17.63	17.63	17.37	17.56
1246	NASDAQ	Z	Mon, Dec 1, 1997	17.69	17.88	16.88	17.37
1245	NASDAQ	Z	Fri, Nov 28, 1997	17.56	17.88	17.37	17.37
1244	NASDAQ	Z	Wed, Nov 26, 1997	17.50	17.88	17.50	17.63
1243	NASDAQ	Z	Tue, Nov 25, 1997	17.06	17.50	17.06	17.37
1242	NASDAQ	Z	Mon, Nov 24, 1997	18.00	18.12	17.13	17.19
1241	NASDAQ	Z	Fri, Nov 21, 1997	18.12	18.44	17.88	18.12
1240	NASDAQ	Z	Thu, Nov 20, 1997	17.94	18.12	17.75	18.06
1239	NASDAQ	Z	Wed, Nov 19, 1997	18.25	18.25	17.50	17.81
1238	NASDAQ	Z	Tue, Nov 18, 1997	18.63	18.69	18.00	18.25
1237	NASDAQ	Z	Mon, Nov 17, 1997	17.88	18.56	17.88	18.44
1236	NASDAQ	Z	Fri, Nov 14, 1997	18.12	18.19	17.81	18.12
1235	NASDAQ	Z	Thu, Nov 13, 1997	17.75	18.12	17.75	18.12
1234	NASDAQ	Z	Wed, Nov 12, 1997	17.94	18.00	17.75	17.75
1233	NASDAQ	Z	Tue, Nov 11, 1997	18.12	18.25	18.00	18.00
1232	NASDAQ	Z	Mon, Nov 10, 1997	18.06	18.25	18.06	18.25
1231	NASDAQ	Z	Fri, Nov 7, 1997	18.12	18.12	17.75	17.94
1230	NASDAQ	Z	Thu, Nov 6, 1997	18.25	18.50	18.06	18.19
1229	NASDAQ	Z	Wed, Nov 5, 1997	18.19	18.38	17.75	18.38
1228	NASDAQ	Z	Tue, Nov 4, 1997	18.44	18.44	18.00	18.25
1227	NASDAQ	Z	Mon, Nov 3, 1997	18.69	18.87	18.50	18.50
1226	NASDAQ	Z	Fri, Oct 31, 1997	18.38	18.63	18.25	18.56
1225	NASDAQ	Z	Thu, Oct 30, 1997	18.12	18.44	17.75	18.31
1224	NASDAQ	Z	Wed, Oct 29, 1997	18.00	18.38	17.81	18.38
1223	NASDAQ	Z	Tue, Oct 28, 1997	16.25	18.12	16.25	18.12
1222	NASDAQ	Z	Mon, Oct 27, 1997	18.50	18.69	17.00	17.13
1221	NASDAQ	Z	Fri, Oct 24, 1997	18.50	18.94	17.94	18.75
1220	NASDAQ	Z	Thu, Oct 23, 1997	18.69	18.69	17.69	18.00
1219	NASDAQ	Z	Wed, Oct 22, 1997	18.75	18.87	18.63	18.87
1218	NASDAQ	Z	Tue, Oct 21, 1997	18.94	18.94	18.56	18.69
1217	NASDAQ	Z	Mon, Oct 20, 1997	18.25	19.00	18.19	18.87
1216	NASDAQ	Z	Fri, Oct 17, 1997	18.63	19.00	17.63	18.00
1215	NASDAQ	Z	Thu, Oct 16, 1997	18.50	19.00	18.38	18.66
1214	NASDAQ	Z	Wed, Oct 15, 1997	18.87	18.87	18.38	18.50
1213	NASDAQ	Z	Tue, Oct 14, 1997	19.50	19.56	18.81	18.87
1212	NASDAQ	Z	Mon, Oct 13, 1997	19.81	19.94	19.38	19.50
1211	NASDAQ	Z	Fri, Oct 10, 1997	19.44	19.75	19.25	19.69
1210	NASDAQ	Z	Thu, Oct 9, 1997	19.75	19.81	19.44	19.50
1209	NASDAQ	Z	Wed, Oct 8, 1997	19.88	19.88	19.56	19.81
1208	NASDAQ	Z	Tue, Oct 7, 1997	19.75	20.13	19.62	19.62
1207	NASDAQ	Z	Mon, Oct 6, 1997	19.75	20.19	19.75	19.81
1206	NASDAQ	Z	Fri, Oct 3, 1997	19.50	20.00	19.50	19.88
1205	NASDAQ	Z	Thu, Oct 2, 1997	19.50	19.50	18.87	19.31
1204	NASDAQ	Z	Wed, Oct 1, 1997	19.44	19.69	19.44	19.44
1203	NASDAQ	Z	Tue, Sep 30, 1997	19.50	19.56	19.31	19.31
1202	NASDAQ	Z	Mon, Sep 29, 1997	19.56	19.56	19.31	19.38
1201	NASDAQ	Z	Fri, Sep 26, 1997	19.56	19.56	19.31	19.56
1200	NASDAQ	Z	Thu, Sep 25, 1997	19.50	19.75	19.44	19.62
1199	NASDAQ	Z	Wed, Sep 24, 1997	19.19	19.62	19.19	19.44
1198	NASDAQ	Z	Tue, Sep 23, 1997	19.13	19.31	18.87	19.19
1197	NASDAQ	Z	Mon, Sep 22, 1997	19.00	19.25	19.00	19.25
1196	NASDAQ	Z	Fri, Sep 19, 1997	19.31	19.38	18.87	18.94
1195	NASDAQ	Z	Thu, Sep 18, 1997	19.13	19.31	19.06	19.13
1194	NASDAQ	Z	Wed, Sep 17, 1997	19.13	19.44	19.00	19.06
1193	NASDAQ	Z	Tue, Sep 16, 1997	18.56	19.13	18.56	19.00
1192	NASDAQ	Z	Mon, Sep 15, 1997	18.19	18.56	18.19	18.50
1191	NASDAQ	Z	Fri, Sep 12, 1997	18.06	18.19	17.75	18.12
1190	NASDAQ	Z	Thu, Sep 11, 1997	18.50	18.50	17.75	18.00
1189	NASDAQ	Z	Wed, Sep 10, 1997	18.87	18.94	18.44	18.63
1188	NASDAQ	Z	Tue, Sep 9, 1997	19.25	19.38	18.38	18.94
1187	NASDAQ	Z	Mon, Sep 8, 1997	19.06	19.25	18.87	19.25
1186	NASDAQ	Z	Fri, Sep 5, 1997	18.69	19.06	18.63	19.06
1185	NASDAQ	Z	Thu, Sep 4, 1997	18.12	18.69	18.12	18.69
1184	NASDAQ	Z	Wed, Sep 3, 1997	17.81	18.06	17.75	18.06
1183	NASDAQ	Z	Tue, Sep 2, 1997	17.50	17.94	17.50	17.81
1182	NASDAQ	Z	Fri, Aug 29, 1997	17.50	17.94	17.25	17.63
1181	NASDAQ	Z	Thu, Aug 28, 1997	16.25	17.44	16.13	17.44
1180	NASDAQ	Z	Wed, Aug 27, 1997	16.19	16.69	16.06	16.38
1179	NASDAQ	Z	Tue, Aug 26, 1997	15.94	16.38	15.87	16.00
1178	NASDAQ	Z	Mon, Aug 25, 1997	15.50	16.31	15.50	15.94
1177	NASDAQ	Z	Fri, Aug 22, 1997	15.44	15.50	15.06	15.50
1176	NASDAQ	Z	Thu, Aug 21, 1997	15.63	15.75	15.44	15.56
1175	NASDAQ	Z	Wed, Aug 20, 1997	15.00	15.69	14.94	15.56
1174	NASDAQ	Z	Tue, Aug 19, 1997	15.06	15.12	14.94	15.00
1173	NASDAQ	Z	Mon, Aug 18, 1997	15.00	15.06	14.75	15.00
1172	NASDAQ	Z	Fri, Aug 15, 1997	15.38	15.38	14.88	15.00
1171	NASDAQ	Z	Thu, Aug 14, 1997	15.69	15.81	15.31	15.31
1170	NASDAQ	Z	Wed, Aug 13, 1997	15.81	16.00	15.56	15.81
1169	NASDAQ	Z	Tue, Aug 12, 1997	16.13	16.13	15.81	15.87
1168	NASDAQ	Z	Mon, Aug 11, 1997	16.50	16.75	16.00	16.13
1167	NASDAQ	Z	Fri, Aug 8, 1997	16.81	17.00	16.44	16.69
1166	NASDAQ	Z	Thu, Aug 7, 1997	17.63	17.63	16.75	17.00
1165	NASDAQ	Z	Wed, Aug 6, 1997	18.50	18.63	17.63	17.63
1164	NASDAQ	Z	Tue, Aug 5, 1997	17.88	18.63	17.81	18.63
1163	NASDAQ	Z	Mon, Aug 4, 1997	17.44	17.75	17.13	17.75
1162	NASDAQ	Z	Fri, Aug 1, 1997	17.25	17.50	17.25	17.50
1161	NASDAQ	Z	Thu, Jul 31, 1997	17.25	17.25	17.06	17.25
1160	NASDAQ	Z	Wed, Jul 30, 1997	17.00	17.25	16.94	17.25
1159	NASDAQ	Z	Tue, Jul 29, 1997	16.75	17.00	16.69	16.94
1158	NASDAQ	Z	Mon, Jul 28, 1997	17.19	17.25	16.75	16.75
1157	NASDAQ	Z	Fri, Jul 25, 1997	17.31	17.31	17.06	17.06
1156	NASDAQ	Z	Thu, Jul 24, 1997	17.31	17.37	17.31	17.31
1155	NASDAQ	Z	Wed, Jul 23, 1997	17.25	17.37	17.13	17.25
1154	NASDAQ	Z	Tue, Jul 22, 1997	16.44	17.19	16.44	17.13
1153	NASDAQ	Z	Mon, Jul 21, 1997	16.75	16.75	16.13	16.19
1152	NASDAQ	Z	Fri, Jul 18, 1997	16.44	16.81	16.44	16.62
1151	NASDAQ	Z	Thu, Jul 17, 1997	16.06	16.50	15.94	16.44
1150	NASDAQ	Z	Wed, Jul 16, 1997	16.00	16.06	15.87	16.00
1149	NASDAQ	Z	Tue, Jul 15, 1997	16.00	16.00	15.69	15.81
1148	NASDAQ	Z	Mon, Jul 14, 1997	16.19	16.50	15.31	16.25
1147	NASDAQ	Z	Fri, Jul 11, 1997	16.62	16.62	16.25	16.44
1146	NASDAQ	Z	Thu, Jul 10, 1997	16.62	16.69	16.00	16.62
1145	NASDAQ	Z	Wed, Jul 9, 1997	18.12	18.12	16.31	16.50
1144	NASDAQ	Z	Tue, Jul 8, 1997	18.69	19.00	18.00	18.00
1143	NASDAQ	Z	Mon, Jul 7, 1997	19.38	19.44	18.50	18.63
1142	NASDAQ	Z	Thu, Jul 3, 1997	20.13	20.13	19.25	19.25
1141	NASDAQ	Z	Wed, Jul 2, 1997	17.94	19.13	17.94	19.13
1140	NASDAQ	Z	Tue, Jul 1, 1997	17.81	18.00	17.75	17.81
1139	NASDAQ	Z	Mon, Jun 30, 1997	17.50	17.88	17.50	17.75
1138	NASDAQ	Z	Fri, Jun 27, 1997	16.88	17.50	16.88	17.44
1137	NASDAQ	Z	Thu, Jun 26, 1997	16.62	16.94	16.50	16.88
1136	NASDAQ	Z	Wed, Jun 25, 1997	17.19	17.19	16.44	16.75
1135	NASDAQ	Z	Tue, Jun 24, 1997	17.37	17.50	17.06	17.13
1134	NASDAQ	Z	Mon, Jun 23, 1997	17.88	17.88	17.37	17.50
1133	NASDAQ	Z	Fri, Jun 20, 1997	17.63	18.12	17.63	17.88
1132	NASDAQ	Z	Thu, Jun 19, 1997	18.00	18.25	17.75	18.00
1131	NASDAQ	Z	Wed, Jun 18, 1997	17.50	18.00	17.50	18.00
1130	NASDAQ	Z	Tue, Jun 17, 1997	17.75	17.75	17.50	17.63
1129	NASDAQ	Z	Mon, Jun 16, 1997	18.12	18.38	17.75	17.88
1128	NASDAQ	Z	Fri, Jun 13, 1997	17.75	18.00	17.75	17.88
1127	NASDAQ	Z	Thu, Jun 12, 1997	17.75	17.88	17.50	17.88
1126	NASDAQ	Z	Wed, Jun 11, 1997	17.75	18.00	17.50	17.75
1125	NASDAQ	Z	Tue, Jun 10, 1997	18.00	18.00	17.63	17.88
1124	NASDAQ	Z	Mon, Jun 9, 1997	18.12	18.25	17.50	18.00
1123	NASDAQ	Z	Fri, Jun 6, 1997	18.12	18.38	18.12	18.12
1122	NASDAQ	Z	Thu, Jun 5, 1997	18.38	18.50	18.12	18.12
1121	NASDAQ	Z	Wed, Jun 4, 1997	18.38	18.75	18.38	18.50
1120	NASDAQ	Z	Tue, Jun 3, 1997	18.25	18.50	18.12	18.50
1119	NASDAQ	Z	Mon, Jun 2, 1997	17.75	18.38	17.63	18.38
1118	NASDAQ	Z	Fri, May 30, 1997	17.88	17.88	17.63	17.75
1117	NASDAQ	Z	Thu, May 29, 1997	17.75	17.88	17.63	17.88
1116	NASDAQ	Z	Wed, May 28, 1997	18.00	18.25	18.00	18.00
1115	NASDAQ	Z	Tue, May 27, 1997	18.00	18.12	17.75	18.12
1114	NASDAQ	Z	Fri, May 23, 1997	18.12	18.12	17.88	17.88
1113	NASDAQ	Z	Thu, May 22, 1997	18.12	18.12	17.88	18.12
1112	NASDAQ	Z	Wed, May 21, 1997	18.12	18.25	17.88	18.12
1111	NASDAQ	Z	Tue, May 20, 1997	18.00	18.12	17.88	18.00
1110	NASDAQ	Z	Mon, May 19, 1997	18.12	18.25	17.88	18.12
1109	NASDAQ	Z	Fri, May 16, 1997	18.63	18.63	17.88	18.12
1108	NASDAQ	Z	Thu, May 15, 1997	18.63	18.75	18.38	18.50
1107	NASDAQ	Z	Wed, May 14, 1997	18.38	18.75	18.25	18.63
1106	NASDAQ	Z	Tue, May 13, 1997	18.50	18.75	18.12	18.12
1105	NASDAQ	Z	Mon, May 12, 1997	17.88	18.38	17.88	18.25
1104	NASDAQ	Z	Fri, May 9, 1997	17.75	18.00	17.75	18.00
1103	NASDAQ	Z	Thu, May 8, 1997	18.12	18.12	17.63	17.63
1102	NASDAQ	Z	Wed, May 7, 1997	17.50	18.25	17.50	18.25
1101	NASDAQ	Z	Tue, May 6, 1997	18.50	18.50	17.63	17.63
1100	NASDAQ	Z	Mon, May 5, 1997	18.38	18.63	18.12	18.50
1099	NASDAQ	Z	Fri, May 2, 1997	17.25	18.38	17.25	18.38
1098	NASDAQ	Z	Thu, May 1, 1997	16.75	17.25	16.62	17.13
1097	NASDAQ	Z	Wed, Apr 30, 1997	16.62	16.88	16.50	16.88
1096	NASDAQ	Z	Tue, Apr 29, 1997	16.62	16.62	16.38	16.62
1095	NASDAQ	Z	Mon, Apr 28, 1997	16.62	16.62	16.00	16.38
1094	NASDAQ	Z	Fri, Apr 25, 1997	17.00	17.00	16.50	16.62
1093	NASDAQ	Z	Thu, Apr 24, 1997	17.37	17.37	16.88	16.88
1092	NASDAQ	Z	Wed, Apr 23, 1997	17.25	17.50	17.00	17.25
1091	NASDAQ	Z	Tue, Apr 22, 1997	16.88	17.25	16.88	17.25
1090	NASDAQ	Z	Mon, Apr 21, 1997	16.75	17.13	16.75	16.88
1089	NASDAQ	Z	Fri, Apr 18, 1997	17.50	17.50	16.62	16.75
1088	NASDAQ	Z	Thu, Apr 17, 1997	17.88	17.88	17.37	17.50
1087	NASDAQ	Z	Wed, Apr 16, 1997	18.38	18.38	17.75	17.75
1086	NASDAQ	Z	Tue, Apr 15, 1997	18.12	18.38	17.75	18.38
1085	NASDAQ	Z	Mon, Apr 14, 1997	18.12	18.50	18.00	18.38
1084	NASDAQ	Z	Fri, Apr 11, 1997	18.63	18.63	18.12	18.12
1083	NASDAQ	Z	Thu, Apr 10, 1997	19.13	19.13	18.50	18.87
1082	NASDAQ	Z	Wed, Apr 9, 1997	19.38	19.38	19.00	19.13
1081	NASDAQ	Z	Tue, Apr 8, 1997	18.87	19.38	18.87	19.25
1080	NASDAQ	Z	Mon, Apr 7, 1997	18.63	19.00	18.63	18.87
1079	NASDAQ	Z	Fri, Apr 4, 1997	18.63	18.63	18.25	18.50
1078	NASDAQ	Z	Thu, Apr 3, 1997	18.87	18.87	18.75	18.75
1077	NASDAQ	Z	Wed, Apr 2, 1997	19.00	19.13	18.50	18.75
1076	NASDAQ	Z	Tue, Apr 1, 1997	19.00	19.25	18.87	19.00
1075	NASDAQ	Z	Mon, Mar 31, 1997	19.38	20.00	19.00	19.00
1074	NASDAQ	Z	Thu, Mar 27, 1997	19.50	20.25	19.00	19.38
1073	NASDAQ	Z	Wed, Mar 26, 1997	18.87	19.50	18.75	19.50
1072	NASDAQ	Z	Tue, Mar 25, 1997	18.12	18.87	17.63	18.87
1071	NASDAQ	Z	Mon, Mar 24, 1997	19.00	19.00	18.38	18.50
1070	NASDAQ	Z	Fri, Mar 21, 1997	19.38	19.50	19.13	19.13
1069	NASDAQ	Z	Thu, Mar 20, 1997	18.87	19.50	18.75	19.38
1068	NASDAQ	Z	Wed, Mar 19, 1997	18.38	19.00	18.00	18.87
1067	NASDAQ	Z	Tue, Mar 18, 1997	18.12	18.25	17.63	18.25
1066	NASDAQ	Z	Mon, Mar 17, 1997	18.25	18.25	17.75	18.25
1065	NASDAQ	Z	Fri, Mar 14, 1997	17.75	18.75	17.75	18.50
1064	NASDAQ	Z	Thu, Mar 13, 1997	17.25	17.88	17.13	17.75
1063	NASDAQ	Z	Wed, Mar 12, 1997	17.13	17.50	17.13	17.37
1062	NASDAQ	Z	Tue, Mar 11, 1997	17.00	17.13	17.00	17.00
1061	NASDAQ	Z	Mon, Mar 10, 1997	17.37	17.50	16.75	17.13
1060	NASDAQ	Z	Fri, Mar 7, 1997	17.25	17.63	17.25	17.37
1059	NASDAQ	Z	Thu, Mar 6, 1997	17.50	17.50	17.25	17.37
1058	NASDAQ	Z	Wed, Mar 5, 1997	16.62	17.37	16.62	17.25
1057	NASDAQ	Z	Tue, Mar 4, 1997	16.62	16.88	16.38	16.50
1056	NASDAQ	Z	Mon, Mar 3, 1997	16.25	16.88	16.25	16.75
1055	NASDAQ	Z	Fri, Feb 28, 1997	16.62	16.62	16.00	16.00
1054	NASDAQ	Z	Thu, Feb 27, 1997	17.25	17.37	16.62	16.75
1053	NASDAQ	Z	Wed, Feb 26, 1997	17.75	17.88	17.13	17.25
1052	NASDAQ	Z	Tue, Feb 25, 1997	18.00	18.50	17.88	18.00
1051	NASDAQ	Z	Mon, Feb 24, 1997	18.12	18.12	18.00	18.12
1050	NASDAQ	Z	Fri, Feb 21, 1997	18.00	18.25	17.88	18.12
1049	NASDAQ	Z	Thu, Feb 20, 1997	16.38	18.00	16.13	17.88
1048	NASDAQ	Z	Wed, Feb 19, 1997	17.63	17.63	16.00	16.38
1047	NASDAQ	Z	Tue, Feb 18, 1997	18.38	18.38	16.75	17.50
1046	NASDAQ	Z	Fri, Feb 14, 1997	19.00	19.00	18.00	18.38
1045	NASDAQ	Z	Thu, Feb 13, 1997	18.75	19.25	18.75	19.00
1044	NASDAQ	Z	Wed, Feb 12, 1997	18.00	18.75	17.88	18.75
1043	NASDAQ	Z	Tue, Feb 11, 1997	18.00	18.12	17.50	18.00
1042	NASDAQ	Z	Mon, Feb 10, 1997	20.00	20.00	17.88	18.25
1041	NASDAQ	Z	Fri, Feb 7, 1997	21.50	21.50	19.38	20.37
1040	NASDAQ	Z	Thu, Feb 6, 1997	21.63	21.87	21.12	21.38
1039	NASDAQ	Z	Wed, Feb 5, 1997	21.75	21.75	21.12	21.25
1038	NASDAQ	Z	Tue, Feb 4, 1997	21.63	22.00	21.50	21.87
1037	NASDAQ	Z	Mon, Feb 3, 1997	22.13	22.13	21.50	21.50
1036	NASDAQ	Z	Fri, Jan 31, 1997	22.25	22.38	22.13	22.25
1035	NASDAQ	Z	Thu, Jan 30, 1997	22.38	22.38	21.50	22.13
1034	NASDAQ	Z	Wed, Jan 29, 1997	22.25	22.50	21.63	22.25
1033	NASDAQ	Z	Tue, Jan 28, 1997	22.62	22.62	22.00	22.13
1032	NASDAQ	Z	Mon, Jan 27, 1997	22.00	22.75	21.87	22.62
1031	NASDAQ	Z	Fri, Jan 24, 1997	21.38	22.38	21.12	22.13
1030	NASDAQ	Z	Thu, Jan 23, 1997	20.50	21.63	20.37	21.12
1029	NASDAQ	Z	Wed, Jan 22, 1997	20.75	20.88	20.25	20.50
1028	NASDAQ	Z	Tue, Jan 21, 1997	21.63	21.63	20.50	20.75
1027	NASDAQ	Z	Mon, Jan 20, 1997	21.50	22.62	21.50	21.75
1026	NASDAQ	Z	Fri, Jan 17, 1997	21.25	21.38	21.25	21.38
1025	NASDAQ	Z	Thu, Jan 16, 1997	22.38	22.38	21.63	21.63
1024	NASDAQ	Z	Wed, Jan 15, 1997	22.50	22.62	22.25	22.38
1023	NASDAQ	Z	Tue, Jan 14, 1997	23.00	23.00	22.38	22.50
1022	NASDAQ	Z	Mon, Jan 13, 1997	23.37	23.63	22.88	23.13
1021	NASDAQ	Z	Fri, Jan 10, 1997	22.00	22.88	21.87	22.62
1020	NASDAQ	Z	Thu, Jan 9, 1997	20.75	22.25	20.37	22.00
1019	NASDAQ	Z	Wed, Jan 8, 1997	21.75	21.75	20.13	20.75
1018	NASDAQ	Z	Tue, Jan 7, 1997	19.88	21.87	19.88	21.63
1017	NASDAQ	Z	Mon, Jan 6, 1997	19.25	19.88	19.13	19.88
1016	NASDAQ	Z	Fri, Jan 3, 1997	19.38	19.50	19.00	19.13
1015	NASDAQ	Z	Thu, Jan 2, 1997	17.13	20.00	17.13	19.00
1014	NASDAQ	Z	Tue, Dec 31, 1996	17.00	17.13	17.00	17.13
1013	NASDAQ	Z	Mon, Dec 30, 1996	17.00	17.13	17.00	17.13
1012	NASDAQ	Z	Fri, Dec 27, 1996	17.00	17.25	17.00	17.00
1011	NASDAQ	Z	Thu, Dec 26, 1996	16.62	17.00	16.62	17.00
1010	NASDAQ	Z	Tue, Dec 24, 1996	16.50	16.75	16.50	16.62
1009	NASDAQ	Z	Mon, Dec 23, 1996	16.38	16.50	16.25	16.50
1008	NASDAQ	Z	Fri, Dec 20, 1996	15.63	16.25	15.63	16.13
1007	NASDAQ	Z	Thu, Dec 19, 1996	15.50	15.75	15.50	15.50
1006	NASDAQ	Z	Wed, Dec 18, 1996	15.38	15.87	15.38	15.38
1005	NASDAQ	Z	Tue, Dec 17, 1996	15.50	15.63	15.12	15.50
1004	NASDAQ	Z	Mon, Dec 16, 1996	15.00	15.38	15.00	15.38
1003	NASDAQ	Z	Fri, Dec 13, 1996	15.38	15.50	15.12	15.25
1002	NASDAQ	Z	Thu, Dec 12, 1996	15.25	15.63	15.12	15.38
1001	NASDAQ	Z	Wed, Dec 11, 1996	16.38	16.38	14.63	15.12
1000	NASDAQ	Z	Tue, Dec 10, 1996	17.13	17.13	16.62	16.62
999	NASDAQ	Z	Mon, Dec 9, 1996	16.88	17.00	16.88	17.00
998	NASDAQ	Z	Fri, Dec 6, 1996	17.13	17.13	16.50	16.50
997	NASDAQ	Z	Thu, Dec 5, 1996	17.00	17.25	16.38	17.25
996	NASDAQ	Z	Wed, Dec 4, 1996	17.25	17.37	16.75	17.13
995	NASDAQ	Z	Tue, Dec 3, 1996	16.38	17.50	16.38	17.37
994	NASDAQ	Z	Mon, Dec 2, 1996	16.50	16.62	16.25	16.38
993	NASDAQ	Z	Fri, Nov 29, 1996	16.50	16.75	16.38	16.38
992	NASDAQ	Z	Wed, Nov 27, 1996	16.38	16.75	16.25	16.62
991	NASDAQ	Z	Tue, Nov 26, 1996	16.13	16.62	16.00	16.50
990	NASDAQ	Z	Mon, Nov 25, 1996	16.50	16.62	16.00	16.13
989	NASDAQ	Z	Fri, Nov 22, 1996	16.50	16.50	16.25	16.50
988	NASDAQ	Z	Thu, Nov 21, 1996	16.62	16.75	16.38	16.38
987	NASDAQ	Z	Wed, Nov 20, 1996	16.62	16.88	16.50	16.62
986	NASDAQ	Z	Tue, Nov 19, 1996	16.62	16.62	16.50	16.50
985	NASDAQ	Z	Mon, Nov 18, 1996	16.00	16.62	16.00	16.62
984	NASDAQ	Z	Fri, Nov 15, 1996	16.25	16.38	16.13	16.13
983	NASDAQ	Z	Thu, Nov 14, 1996	16.00	16.25	16.00	16.25
982	NASDAQ	Z	Wed, Nov 13, 1996	15.75	16.50	15.63	16.00
981	NASDAQ	Z	Tue, Nov 12, 1996	15.87	16.00	15.63	15.75
980	NASDAQ	Z	Mon, Nov 11, 1996	16.13	16.13	15.75	15.75
979	NASDAQ	Z	Fri, Nov 8, 1996	16.38	16.38	15.87	16.13
978	NASDAQ	Z	Thu, Nov 7, 1996	15.87	16.88	15.50	16.62
977	NASDAQ	Z	Wed, Nov 6, 1996	15.87	16.13	15.87	15.87
976	NASDAQ	Z	Tue, Nov 5, 1996	16.13	16.13	15.75	16.00
975	NASDAQ	Z	Mon, Nov 4, 1996	16.25	16.25	15.63	16.00
974	NASDAQ	Z	Fri, Nov 1, 1996	16.25	16.38	16.13	16.13
973	NASDAQ	Z	Thu, Oct 31, 1996	16.25	16.38	16.00	16.38
972	NASDAQ	Z	Wed, Oct 30, 1996	16.00	16.38	15.75	16.13
971	NASDAQ	Z	Tue, Oct 29, 1996	16.00	16.00	15.75	16.00
970	NASDAQ	Z	Mon, Oct 28, 1996	15.75	16.00	15.63	16.00
969	NASDAQ	Z	Fri, Oct 25, 1996	15.75	15.75	15.12	15.38
968	NASDAQ	Z	Thu, Oct 24, 1996	15.87	16.00	15.50	15.75
967	NASDAQ	Z	Wed, Oct 23, 1996	16.13	16.13	15.63	15.87
966	NASDAQ	Z	Tue, Oct 22, 1996	16.00	16.50	15.87	16.13
965	NASDAQ	Z	Mon, Oct 21, 1996	16.62	17.13	16.00	16.00
964	NASDAQ	Z	Fri, Oct 18, 1996	15.75	16.25	15.75	16.25
963	NASDAQ	Z	Thu, Oct 17, 1996	15.25	15.75	15.25	15.63
962	NASDAQ	Z	Wed, Oct 16, 1996	15.12	15.38	15.12	15.38
961	NASDAQ	Z	Tue, Oct 15, 1996	15.12	15.25	15.12	15.25
960	NASDAQ	Z	Mon, Oct 14, 1996	14.88	15.50	14.88	15.38
959	NASDAQ	Z	Thu, Oct 10, 1996	14.13	14.13	13.62	13.88
958	NASDAQ	Z	Wed, Oct 9, 1996	14.13	14.13	13.75	14.00
957	NASDAQ	Z	Tue, Oct 8, 1996	14.25	14.37	13.88	14.13
956	NASDAQ	Z	Mon, Oct 7, 1996	14.13	14.37	14.13	14.13
955	NASDAQ	Z	Fri, Oct 4, 1996	14.25	14.50	14.00	14.37
954	NASDAQ	Z	Thu, Oct 3, 1996	13.50	14.13	13.50	14.00
953	NASDAQ	Z	Wed, Oct 2, 1996	13.13	13.50	13.13	13.50
952	NASDAQ	Z	Tue, Oct 1, 1996	13.25	13.50	13.00	13.13
951	NASDAQ	Z	Mon, Sep 30, 1996	13.00	13.13	12.87	13.13
950	NASDAQ	Z	Fri, Sep 27, 1996	12.87	13.00	12.87	12.87
949	NASDAQ	Z	Thu, Sep 26, 1996	13.00	13.13	12.75	13.13
948	NASDAQ	Z	Wed, Sep 25, 1996	12.87	13.00	12.87	13.00
947	NASDAQ	Z	Tue, Sep 24, 1996	12.87	13.06	12.87	12.94
946	NASDAQ	Z	Mon, Sep 23, 1996	12.87	13.00	12.87	12.94
945	NASDAQ	Z	Fri, Sep 20, 1996	12.75	13.00	12.75	12.87
944	NASDAQ	Z	Thu, Sep 19, 1996	13.13	13.13	12.75	12.75
943	NASDAQ	Z	Wed, Sep 18, 1996	12.87	13.25	12.87	13.03
942	NASDAQ	Z	Tue, Sep 17, 1996	13.00	13.25	13.00	13.25
941	NASDAQ	Z	Mon, Sep 16, 1996	13.00	13.19	13.00	13.13
940	NASDAQ	Z	Fri, Sep 13, 1996	13.13	13.25	13.00	13.13
939	NASDAQ	Z	Thu, Sep 12, 1996	13.00	13.13	12.87	13.13
938	NASDAQ	Z	Wed, Sep 11, 1996	13.00	13.00	12.81	13.00
937	NASDAQ	Z	Tue, Sep 10, 1996	13.25	13.50	12.87	13.00
936	NASDAQ	Z	Mon, Sep 9, 1996	13.00	13.50	13.00	13.38
935	NASDAQ	Z	Fri, Sep 6, 1996	12.63	13.13	12.63	13.00
934	NASDAQ	Z	Thu, Sep 5, 1996	12.75	12.87	12.63	12.81
933	NASDAQ	Z	Wed, Sep 4, 1996	12.75	12.87	12.50	12.87
932	NASDAQ	Z	Tue, Sep 3, 1996	12.63	12.75	12.38	12.75
931	NASDAQ	Z	Fri, Aug 30, 1996	12.38	12.63	12.25	12.63
930	NASDAQ	Z	Thu, Aug 29, 1996	12.75	12.75	12.38	12.63
929	NASDAQ	Z	Wed, Aug 28, 1996	12.63	12.87	12.38	12.63
928	NASDAQ	Z	Tue, Aug 27, 1996	13.25	13.25	12.75	12.87
927	NASDAQ	Z	Mon, Aug 26, 1996	13.00	13.25	13.00	13.06
926	NASDAQ	Z	Fri, Aug 23, 1996	13.25	13.25	13.00	13.13
925	NASDAQ	Z	Thu, Aug 22, 1996	13.38	13.38	13.00	13.25
924	NASDAQ	Z	Wed, Aug 21, 1996	13.25	13.50	13.25	13.25
923	NASDAQ	Z	Tue, Aug 20, 1996	13.25	13.50	12.87	13.38
922	NASDAQ	Z	Mon, Aug 19, 1996	12.87	13.13	12.87	12.87
921	NASDAQ	Z	Fri, Aug 16, 1996	12.87	13.13	12.87	12.87
920	NASDAQ	Z	Thu, Aug 15, 1996	13.13	13.13	12.87	13.00
919	NASDAQ	Z	Wed, Aug 14, 1996	13.13	13.13	12.87	13.00
918	NASDAQ	Z	Tue, Aug 13, 1996	13.13	13.13	12.87	12.87
917	NASDAQ	Z	Mon, Aug 12, 1996	13.13	13.13	12.75	13.13
916	NASDAQ	Z	Fri, Aug 9, 1996	13.13	13.13	12.75	12.87
915	NASDAQ	Z	Thu, Aug 8, 1996	13.25	13.50	12.87	12.87
914	NASDAQ	Z	Wed, Aug 7, 1996	13.50	13.50	13.00	13.13
913	NASDAQ	Z	Tue, Aug 6, 1996	13.75	13.75	13.25	13.38
912	NASDAQ	Z	Mon, Aug 5, 1996	13.00	13.75	12.75	13.75
911	NASDAQ	Z	Fri, Aug 2, 1996	12.63	13.00	12.25	12.87
910	NASDAQ	Z	Thu, Aug 1, 1996	12.25	12.50	12.00	12.50
909	NASDAQ	Z	Wed, Jul 31, 1996	12.38	12.38	11.88	12.25
908	NASDAQ	Z	Tue, Jul 30, 1996	13.13	13.13	12.25	12.38
907	NASDAQ	Z	Mon, Jul 29, 1996	13.00	13.38	12.75	13.00
906	NASDAQ	Z	Fri, Jul 26, 1996	13.25	13.25	13.00	13.25
905	NASDAQ	Z	Thu, Jul 25, 1996	13.00	13.25	12.87	13.00
904	NASDAQ	Z	Wed, Jul 24, 1996	12.50	13.00	12.38	12.75
903	NASDAQ	Z	Tue, Jul 23, 1996	13.62	13.88	12.50	12.75
902	NASDAQ	Z	Mon, Jul 22, 1996	13.62	14.00	13.62	13.62
901	NASDAQ	Z	Fri, Jul 19, 1996	14.00	14.00	13.62	14.00
900	NASDAQ	Z	Thu, Jul 18, 1996	13.62	14.00	13.25	14.00
899	NASDAQ	Z	Wed, Jul 17, 1996	13.13	13.62	13.00	13.50
898	NASDAQ	Z	Tue, Jul 16, 1996	13.00	13.25	12.87	13.13
897	NASDAQ	Z	Mon, Jul 15, 1996	13.75	13.75	13.00	13.38
896	NASDAQ	Z	Fri, Jul 12, 1996	13.38	13.88	13.38	13.75
895	NASDAQ	Z	Thu, Jul 11, 1996	13.88	13.88	13.25	13.50
894	NASDAQ	Z	Wed, Jul 10, 1996	14.37	14.75	13.88	13.88
893	NASDAQ	Z	Tue, Jul 9, 1996	14.63	14.75	14.37	14.75
892	NASDAQ	Z	Mon, Jul 8, 1996	14.25	14.50	14.13	14.50
891	NASDAQ	Z	Fri, Jul 5, 1996	14.63	14.63	14.25	14.25
890	NASDAQ	Z	Wed, Jul 3, 1996	14.75	14.75	14.50	14.50
889	NASDAQ	Z	Tue, Jul 2, 1996	15.00	15.00	14.25	14.63
888	NASDAQ	Z	Mon, Jul 1, 1996	14.13	15.00	13.88	14.88
887	NASDAQ	Z	Fri, Jun 28, 1996	13.62	14.25	13.38	14.25
886	NASDAQ	Z	Thu, Jun 27, 1996	13.44	13.62	13.38	13.62
885	NASDAQ	Z	Wed, Jun 26, 1996	13.50	13.50	13.25	13.50
884	NASDAQ	Z	Tue, Jun 25, 1996	13.13	13.50	13.13	13.50
883	NASDAQ	Z	Mon, Jun 24, 1996	13.00	13.38	13.00	13.13
882	NASDAQ	Z	Fri, Jun 21, 1996	13.38	13.38	13.00	13.25
881	NASDAQ	Z	Thu, Jun 20, 1996	13.38	13.38	13.00	13.38
880	NASDAQ	Z	Wed, Jun 19, 1996	13.00	13.38	12.63	13.38
879	NASDAQ	Z	Tue, Jun 18, 1996	12.63	13.00	12.63	12.63
878	NASDAQ	Z	Mon, Jun 17, 1996	13.00	13.13	12.63	12.69
877	NASDAQ	Z	Fri, Jun 14, 1996	13.25	13.38	12.75	13.13
876	NASDAQ	Z	Thu, Jun 13, 1996	13.75	14.00	13.13	13.19
875	NASDAQ	Z	Wed, Jun 12, 1996	14.00	14.25	13.88	13.88
874	NASDAQ	Z	Tue, Jun 11, 1996	14.00	14.25	13.75	14.00
873	NASDAQ	Z	Mon, Jun 10, 1996	14.00	14.00	13.75	14.00
872	NASDAQ	Z	Fri, Jun 7, 1996	14.37	14.37	13.75	14.00
871	NASDAQ	Z	Thu, Jun 6, 1996	14.37	14.75	14.25	14.50
870	NASDAQ	Z	Wed, Jun 5, 1996	14.75	14.75	14.37	14.50
869	NASDAQ	Z	Tue, Jun 4, 1996	14.37	14.88	14.37	14.50
868	NASDAQ	Z	Mon, Jun 3, 1996	14.00	14.37	13.62	14.37
867	NASDAQ	Z	Fri, May 31, 1996	13.88	14.00	13.62	13.75
866	NASDAQ	Z	Thu, May 30, 1996	13.62	13.88	13.38	13.88
865	NASDAQ	Z	Wed, May 29, 1996	13.62	13.62	13.38	13.38
864	NASDAQ	Z	Tue, May 28, 1996	13.75	13.75	13.38	13.62
863	NASDAQ	Z	Fri, May 24, 1996	13.13	13.62	13.00	13.62
862	NASDAQ	Z	Thu, May 23, 1996	12.75	13.13	12.75	13.13
861	NASDAQ	Z	Wed, May 22, 1996	12.50	12.87	12.25	12.87
860	NASDAQ	Z	Tue, May 21, 1996	12.50	12.75	12.25	12.63
859	NASDAQ	Z	Mon, May 20, 1996	12.63	12.75	12.50	12.50
858	NASDAQ	Z	Fri, May 17, 1996	13.00	13.25	12.75	12.87
857	NASDAQ	Z	Thu, May 16, 1996	13.25	13.50	13.00	13.00
856	NASDAQ	Z	Wed, May 15, 1996	13.50	13.50	13.25	13.25
855	NASDAQ	Z	Tue, May 14, 1996	13.25	13.50	13.25	13.25
854	NASDAQ	Z	Mon, May 13, 1996	13.50	13.50	13.25	13.38
853	NASDAQ	Z	Fri, May 10, 1996	13.38	13.50	13.38	13.44
852	NASDAQ	Z	Thu, May 9, 1996	13.25	13.50	13.25	13.38
851	NASDAQ	Z	Wed, May 8, 1996	13.13	13.50	13.00	13.31
850	NASDAQ	Z	Tue, May 7, 1996	13.13	13.13	12.75	13.13
849	NASDAQ	Z	Mon, May 6, 1996	13.13	13.38	12.75	13.13
848	NASDAQ	Z	Fri, May 3, 1996	13.13	13.38	13.13	13.13
847	NASDAQ	Z	Thu, May 2, 1996	13.50	13.75	13.13	13.38
846	NASDAQ	Z	Wed, May 1, 1996	13.50	13.88	13.38	13.62
845	NASDAQ	Z	Tue, Apr 30, 1996	13.62	13.88	13.38	13.38
844	NASDAQ	Z	Mon, Apr 29, 1996	14.13	14.13	13.38	13.50
843	NASDAQ	Z	Fri, Apr 26, 1996	13.25	14.13	13.25	14.00
842	NASDAQ	Z	Thu, Apr 25, 1996	13.62	13.62	13.25	13.38
841	NASDAQ	Z	Wed, Apr 24, 1996	13.00	13.62	12.87	13.50
840	NASDAQ	Z	Tue, Apr 23, 1996	12.63	13.00	12.63	12.87
839	NASDAQ	Z	Mon, Apr 22, 1996	12.50	12.75	12.50	12.75
838	NASDAQ	Z	Fri, Apr 19, 1996	12.25	12.50	12.25	12.25
837	NASDAQ	Z	Thu, Apr 18, 1996	12.38	12.50	12.25	12.50
836	NASDAQ	Z	Wed, Apr 17, 1996	12.25	12.38	12.00	12.38
835	NASDAQ	Z	Tue, Apr 16, 1996	12.00	12.25	11.75	12.00
834	NASDAQ	Z	Mon, Apr 15, 1996	12.00	12.25	11.75	11.88
833	NASDAQ	Z	Fri, Apr 12, 1996	12.38	12.38	12.00	12.12
832	NASDAQ	Z	Thu, Apr 11, 1996	12.12	12.38	12.00	12.38
831	NASDAQ	Z	Wed, Apr 10, 1996	12.25	12.38	11.88	12.00
830	NASDAQ	Z	Tue, Apr 9, 1996	12.00	12.38	11.88	12.12
829	NASDAQ	Z	Mon, Apr 8, 1996	11.50	12.00	11.37	12.00
828	NASDAQ	Z	Thu, Apr 4, 1996	11.63	11.88	11.63	11.88
827	NASDAQ	Z	Wed, Apr 3, 1996	11.63	11.88	11.63	11.88
826	NASDAQ	Z	Tue, Apr 2, 1996	11.88	11.88	11.63	11.63
825	NASDAQ	Z	Mon, Apr 1, 1996	11.75	11.88	11.75	11.88
824	NASDAQ	Z	Fri, Mar 29, 1996	11.75	12.00	11.75	11.75
823	NASDAQ	Z	Thu, Mar 28, 1996	11.88	12.12	11.81	11.81
822	NASDAQ	Z	Wed, Mar 27, 1996	11.88	12.00	11.63	11.75
821	NASDAQ	Z	Tue, Mar 26, 1996	11.88	12.00	11.63	11.75
820	NASDAQ	Z	Mon, Mar 25, 1996	11.88	12.12	11.75	11.88
819	NASDAQ	Z	Fri, Mar 22, 1996	11.88	11.88	11.63	11.88
818	NASDAQ	Z	Thu, Mar 21, 1996	11.50	12.00	11.50	11.75
817	NASDAQ	Z	Wed, Mar 20, 1996	11.50	11.88	11.25	11.50
816	NASDAQ	Z	Tue, Mar 19, 1996	11.13	11.37	11.00	11.37
815	NASDAQ	Z	Mon, Mar 18, 1996	11.13	11.13	11.00	11.13
814	NASDAQ	Z	Fri, Mar 15, 1996	10.62	11.13	10.62	10.88
813	NASDAQ	Z	Thu, Mar 14, 1996	10.75	10.75	10.50	10.62
812	NASDAQ	Z	Wed, Mar 13, 1996	10.75	10.75	10.50	10.62
811	NASDAQ	Z	Tue, Mar 12, 1996	10.50	10.75	10.50	10.50
810	NASDAQ	Z	Mon, Mar 11, 1996	10.50	10.75	10.50	10.50
809	NASDAQ	Z	Fri, Mar 8, 1996	10.75	10.75	10.50	10.62
808	NASDAQ	Z	Thu, Mar 7, 1996	10.75	11.00	10.75	11.00
807	NASDAQ	Z	Wed, Mar 6, 1996	10.75	11.00	10.75	10.75
806	NASDAQ	Z	Tue, Mar 5, 1996	10.75	10.88	10.75	10.75
805	NASDAQ	Z	Mon, Mar 4, 1996	11.00	11.00	10.75	10.75
804	NASDAQ	Z	Fri, Mar 1, 1996	10.75	11.00	10.75	10.88
803	NASDAQ	Z	Thu, Feb 29, 1996	10.75	11.00	10.62	11.00
802	NASDAQ	Z	Wed, Feb 28, 1996	10.62	11.00	10.62	11.00
801	NASDAQ	Z	Tue, Feb 27, 1996	11.25	11.25	10.38	10.75
800	NASDAQ	Z	Mon, Feb 26, 1996	12.00	12.00	11.25	11.50
799	NASDAQ	Z	Fri, Feb 23, 1996	11.75	12.00	11.75	12.00
798	NASDAQ	Z	Thu, Feb 22, 1996	11.50	12.00	11.50	11.88
797	NASDAQ	Z	Wed, Feb 21, 1996	10.88	11.63	10.88	11.56
796	NASDAQ	Z	Tue, Feb 20, 1996	10.75	11.00	10.75	10.94
795	NASDAQ	Z	Fri, Feb 16, 1996	10.75	11.00	10.75	10.75
794	NASDAQ	Z	Thu, Feb 15, 1996	10.62	11.00	10.50	11.00
793	NASDAQ	Z	Wed, Feb 14, 1996	10.25	10.50	10.25	10.50
792	NASDAQ	Z	Tue, Feb 13, 1996	11.13	11.37	10.25	10.31
791	NASDAQ	Z	Mon, Feb 12, 1996	11.00	11.37	11.00	11.13
790	NASDAQ	Z	Fri, Feb 9, 1996	11.00	11.13	11.00	11.00
789	NASDAQ	Z	Thu, Feb 8, 1996	11.13	11.13	10.88	11.00
788	NASDAQ	Z	Wed, Feb 7, 1996	11.00	11.13	10.88	11.00
787	NASDAQ	Z	Tue, Feb 6, 1996	10.75	11.13	10.75	11.00
786	NASDAQ	Z	Mon, Feb 5, 1996	10.50	10.75	10.25	10.75
785	NASDAQ	Z	Fri, Feb 2, 1996	10.25	10.50	10.25	10.50
784	NASDAQ	Z	Thu, Feb 1, 1996	10.00	10.38	10.00	10.31
783	NASDAQ	Z	Wed, Jan 31, 1996	10.25	10.25	10.00	10.00
782	NASDAQ	Z	Tue, Jan 30, 1996	10.00	10.25	9.75	10.25
781	NASDAQ	Z	Mon, Jan 29, 1996	9.87	10.00	9.75	9.87
780	NASDAQ	Z	Fri, Jan 26, 1996	9.75	9.87	9.63	9.87
779	NASDAQ	Z	Thu, Jan 25, 1996	9.75	9.75	9.63	9.63
778	NASDAQ	Z	Wed, Jan 24, 1996	9.75	9.75	9.50	9.75
777	NASDAQ	Z	Tue, Jan 23, 1996	9.63	9.75	9.50	9.50
776	NASDAQ	Z	Mon, Jan 22, 1996	9.50	9.75	9.50	9.50
775	NASDAQ	Z	Fri, Jan 19, 1996	10.00	10.00	9.63	9.75
774	NASDAQ	Z	Thu, Jan 18, 1996	9.87	9.87	9.50	9.87
773	NASDAQ	Z	Wed, Jan 17, 1996	9.87	9.87	9.50	9.63
772	NASDAQ	Z	Tue, Jan 16, 1996	9.87	10.00	9.50	9.50
771	NASDAQ	Z	Mon, Jan 15, 1996	9.87	9.87	9.50	9.75
770	NASDAQ	Z	Fri, Jan 12, 1996	10.25	10.50	9.50	9.63
769	NASDAQ	Z	Thu, Jan 11, 1996	10.38	10.62	10.25	10.38
768	NASDAQ	Z	Wed, Jan 10, 1996	10.50	10.62	10.38	10.62
767	NASDAQ	Z	Tue, Jan 9, 1996	10.50	10.75	10.50	10.62
766	NASDAQ	Z	Mon, Jan 8, 1996	10.88	10.88	10.62	10.75
765	NASDAQ	Z	Fri, Jan 5, 1996	10.25	10.88	10.25	10.88
764	NASDAQ	Z	Thu, Jan 4, 1996	9.75	10.38	9.63	10.13
763	NASDAQ	Z	Wed, Jan 3, 1996	9.75	9.75	9.50	9.75
762	NASDAQ	Z	Tue, Jan 2, 1996	9.75	9.75	9.50	9.63
761	NASDAQ	Z	Fri, Dec 29, 1995	9.63	9.75	9.38	9.75
760	NASDAQ	Z	Thu, Dec 28, 1995	9.50	9.63	9.25	9.44
759	NASDAQ	Z	Wed, Dec 27, 1995	9.38	9.75	9.25	9.50
758	NASDAQ	Z	Tue, Dec 26, 1995	9.75	9.75	9.38	9.75
757	NASDAQ	Z	Fri, Dec 22, 1995	9.87	10.00	9.63	9.75
756	NASDAQ	Z	Thu, Dec 21, 1995	9.12	9.75	9.12	9.75
755	NASDAQ	Z	Wed, Dec 20, 1995	9.12	9.50	9.00	9.25
754	NASDAQ	Z	Tue, Dec 19, 1995	8.88	9.12	8.75	8.88
753	NASDAQ	Z	Mon, Dec 18, 1995	8.75	8.88	8.75	8.88
752	NASDAQ	Z	Fri, Dec 15, 1995	8.75	8.88	8.75	8.75
751	NASDAQ	Z	Thu, Dec 14, 1995	8.88	8.88	8.75	8.81
750	NASDAQ	Z	Wed, Dec 13, 1995	8.88	8.88	8.75	8.88
749	NASDAQ	Z	Tue, Dec 12, 1995	8.63	9.00	8.50	8.75
748	NASDAQ	Z	Mon, Dec 11, 1995	8.50	8.63	8.50	8.63
747	NASDAQ	Z	Fri, Dec 8, 1995	8.37	8.63	8.37	8.63
746	NASDAQ	Z	Thu, Dec 7, 1995	8.50	8.63	8.37	8.37
745	NASDAQ	Z	Wed, Dec 6, 1995	8.50	8.75	8.50	8.50
744	NASDAQ	Z	Tue, Dec 5, 1995	8.63	8.75	8.63	8.63
743	NASDAQ	Z	Mon, Dec 4, 1995	8.63	8.75	8.56	8.63
742	NASDAQ	Z	Fri, Dec 1, 1995	8.75	8.75	8.63	8.63
741	NASDAQ	Z	Thu, Nov 30, 1995	8.63	8.75	8.63	8.75
740	NASDAQ	Z	Wed, Nov 29, 1995	8.88	8.88	8.63	8.75
739	NASDAQ	Z	Tue, Nov 28, 1995	8.75	8.88	8.50	8.88
738	NASDAQ	Z	Mon, Nov 27, 1995	8.37	8.75	8.37	8.37
737	NASDAQ	Z	Fri, Nov 24, 1995	8.75	8.75	8.37	8.37
736	NASDAQ	Z	Wed, Nov 22, 1995	8.31	8.63	8.31	8.50
735	NASDAQ	Z	Tue, Nov 21, 1995	8.37	8.50	8.31	8.44
734	NASDAQ	Z	Mon, Nov 20, 1995	8.25	8.37	8.25	8.37
733	NASDAQ	Z	Fri, Nov 17, 1995	8.13	8.31	8.13	8.31
732	NASDAQ	Z	Thu, Nov 16, 1995	7.88	8.37	7.88	8.37
731	NASDAQ	Z	Wed, Nov 15, 1995	7.88	8.13	7.88	8.00
730	NASDAQ	Z	Tue, Nov 14, 1995	7.88	8.00	7.88	7.88
729	NASDAQ	Z	Mon, Nov 13, 1995	7.62	8.13	7.62	8.13
728	NASDAQ	Z	Fri, Nov 10, 1995	7.62	7.75	7.62	7.62
727	NASDAQ	Z	Thu, Nov 9, 1995	7.62	7.75	7.62	7.62
726	NASDAQ	Z	Wed, Nov 8, 1995	7.62	7.75	7.50	7.75
725	NASDAQ	Z	Tue, Nov 7, 1995	7.75	7.75	7.50	7.50
724	NASDAQ	Z	Mon, Nov 6, 1995	7.75	7.75	7.50	7.56
723	NASDAQ	Z	Fri, Nov 3, 1995	7.75	7.75	7.50	7.50
722	NASDAQ	Z	Thu, Nov 2, 1995	7.50	7.75	7.50	7.50
721	NASDAQ	Z	Wed, Nov 1, 1995	7.75	7.75	7.50	7.62
720	NASDAQ	Z	Tue, Oct 31, 1995	7.81	7.94	7.50	7.75
719	NASDAQ	Z	Mon, Oct 30, 1995	7.75	8.00	7.75	7.81
718	NASDAQ	Z	Fri, Oct 27, 1995	7.75	8.00	7.62	8.00
717	NASDAQ	Z	Thu, Oct 26, 1995	8.00	8.13	7.62	7.88
716	NASDAQ	Z	Wed, Oct 25, 1995	7.94	8.13	7.94	8.06
715	NASDAQ	Z	Tue, Oct 24, 1995	7.94	8.06	7.94	8.06
714	NASDAQ	Z	Mon, Oct 23, 1995	8.06	8.06	7.94	8.00
713	NASDAQ	Z	Fri, Oct 20, 1995	8.00	8.13	7.94	8.00
712	NASDAQ	Z	Thu, Oct 19, 1995	8.00	8.13	7.88	8.00
711	NASDAQ	Z	Wed, Oct 18, 1995	8.37	8.37	8.00	8.06
710	NASDAQ	Z	Tue, Oct 17, 1995	8.25	8.37	7.88	8.37
709	NASDAQ	Z	Mon, Oct 16, 1995	7.88	8.25	7.88	8.25
708	NASDAQ	Z	Fri, Oct 13, 1995	7.88	8.25	7.88	8.25
707	NASDAQ	Z	Thu, Oct 12, 1995	8.13	8.25	8.00	8.25
706	NASDAQ	Z	Wed, Oct 11, 1995	8.37	8.37	8.13	8.13
705	NASDAQ	Z	Tue, Oct 10, 1995	8.25	8.50	8.13	8.25
704	NASDAQ	Z	Mon, Oct 9, 1995	8.50	8.50	8.25	8.25
703	NASDAQ	Z	Fri, Oct 6, 1995	8.50	8.50	8.25	8.50
702	NASDAQ	Z	Thu, Oct 5, 1995	8.25	8.50	8.25	8.25
701	NASDAQ	Z	Wed, Oct 4, 1995	8.25	8.50	8.25	8.50
700	NASDAQ	Z	Tue, Oct 3, 1995	8.50	8.50	8.25	8.25
699	NASDAQ	Z	Mon, Oct 2, 1995	8.37	8.50	8.25	8.50
698	NASDAQ	Z	Fri, Sep 29, 1995	8.37	8.50	8.37	8.50
697	NASDAQ	Z	Thu, Sep 28, 1995	8.50	8.50	8.37	8.37
696	NASDAQ	Z	Wed, Sep 27, 1995	8.63	8.63	8.37	8.50
695	NASDAQ	Z	Tue, Sep 26, 1995	8.75	8.88	8.50	8.50
694	NASDAQ	Z	Mon, Sep 25, 1995	8.75	9.00	8.75	8.75
693	NASDAQ	Z	Fri, Sep 22, 1995	9.00	9.00	8.75	9.00
692	NASDAQ	Z	Thu, Sep 21, 1995	9.00	9.00	8.75	8.75
691	NASDAQ	Z	Wed, Sep 20, 1995	9.00	9.12	8.88	8.88
690	NASDAQ	Z	Tue, Sep 19, 1995	8.75	9.00	8.75	9.00
689	NASDAQ	Z	Mon, Sep 18, 1995	8.88	9.00	8.63	8.75
688	NASDAQ	Z	Fri, Sep 15, 1995	8.63	8.88	8.63	8.75
687	NASDAQ	Z	Thu, Sep 14, 1995	8.88	8.88	8.63	8.80
686	NASDAQ	Z	Wed, Sep 13, 1995	8.75	8.88	8.63	8.63
685	NASDAQ	Z	Tue, Sep 12, 1995	8.88	9.00	8.75	8.88
684	NASDAQ	Z	Mon, Sep 11, 1995	9.00	9.12	8.88	9.00
683	NASDAQ	Z	Fri, Sep 8, 1995	9.00	9.12	9.00	9.00
682	NASDAQ	Z	Thu, Sep 7, 1995	8.75	9.25	8.75	9.12
681	NASDAQ	Z	Wed, Sep 6, 1995	9.00	9.00	8.75	8.81
680	NASDAQ	Z	Tue, Sep 5, 1995	8.63	9.00	8.63	8.75
679	NASDAQ	Z	Fri, Sep 1, 1995	8.37	8.88	8.37	8.75
678	NASDAQ	Z	Thu, Aug 31, 1995	8.50	8.63	8.37	8.37
677	NASDAQ	Z	Wed, Aug 30, 1995	8.37	8.75	8.37	8.50
676	NASDAQ	Z	Tue, Aug 29, 1995	8.50	8.50	8.37	8.37
675	NASDAQ	Z	Mon, Aug 28, 1995	8.25	8.50	8.25	8.37
674	NASDAQ	Z	Fri, Aug 25, 1995	8.00	8.37	8.00	8.25
673	NASDAQ	Z	Thu, Aug 24, 1995	7.75	8.00	7.75	8.00
672	NASDAQ	Z	Wed, Aug 23, 1995	7.88	8.00	7.75	7.75
671	NASDAQ	Z	Tue, Aug 22, 1995	7.38	7.88	7.38	7.88
670	NASDAQ	Z	Mon, Aug 21, 1995	7.38	7.62	7.38	7.38
669	NASDAQ	Z	Fri, Aug 18, 1995	7.25	7.62	7.25	7.62
668	NASDAQ	Z	Thu, Aug 17, 1995	7.62	7.62	7.25	7.50
667	NASDAQ	Z	Wed, Aug 16, 1995	7.88	8.00	7.38	7.38
666	NASDAQ	Z	Tue, Aug 15, 1995	7.88	8.00	7.75	7.75
665	NASDAQ	Z	Mon, Aug 14, 1995	7.75	8.00	7.75	7.75
664	NASDAQ	Z	Fri, Aug 11, 1995	7.88	8.13	7.75	8.00
663	NASDAQ	Z	Thu, Aug 10, 1995	8.00	8.13	7.88	8.13
662	NASDAQ	Z	Wed, Aug 9, 1995	8.00	8.13	8.00	8.13
661	NASDAQ	Z	Tue, Aug 8, 1995	8.00	8.25	8.00	8.00
660	NASDAQ	Z	Mon, Aug 7, 1995	8.13	8.25	8.00	8.25
659	NASDAQ	Z	Fri, Aug 4, 1995	7.88	8.13	7.88	8.13
658	NASDAQ	Z	Thu, Aug 3, 1995	8.00	8.00	7.88	7.88
657	NASDAQ	Z	Wed, Aug 2, 1995	8.00	8.00	7.75	7.75
656	NASDAQ	Z	Tue, Aug 1, 1995	7.75	8.00	7.75	8.00
655	NASDAQ	Z	Mon, Jul 31, 1995	7.75	8.00	7.75	7.75
654	NASDAQ	Z	Fri, Jul 28, 1995	7.75	8.00	7.75	8.00
653	NASDAQ	Z	Thu, Jul 27, 1995	7.75	8.00	7.75	7.75
652	NASDAQ	Z	Wed, Jul 26, 1995	7.88	8.00	7.62	8.00
651	NASDAQ	Z	Tue, Jul 25, 1995	8.00	8.13	7.88	7.88
650	NASDAQ	Z	Mon, Jul 24, 1995	8.13	8.13	7.88	7.88
649	NASDAQ	Z	Fri, Jul 21, 1995	7.88	8.25	7.88	8.00
648	NASDAQ	Z	Thu, Jul 20, 1995	7.75	8.00	7.75	8.00
647	NASDAQ	Z	Wed, Jul 19, 1995	7.75	8.00	7.75	7.75
646	NASDAQ	Z	Tue, Jul 18, 1995	7.75	8.00	7.75	7.88
645	NASDAQ	Z	Mon, Jul 17, 1995	8.00	8.25	7.75	8.00
644	NASDAQ	Z	Fri, Jul 14, 1995	8.13	8.25	8.00	8.00
643	NASDAQ	Z	Thu, Jul 13, 1995	8.25	8.25	8.13	8.19
642	NASDAQ	Z	Wed, Jul 12, 1995	8.25	8.50	8.25	8.25
641	NASDAQ	Z	Tue, Jul 11, 1995	8.63	8.63	8.37	8.37
640	NASDAQ	Z	Mon, Jul 10, 1995	8.37	8.63	8.37	8.50
639	NASDAQ	Z	Fri, Jul 7, 1995	7.88	8.50	7.88	8.37
638	NASDAQ	Z	Thu, Jul 6, 1995	7.75	7.88	7.75	7.88
637	NASDAQ	Z	Wed, Jul 5, 1995	7.62	7.88	7.62	7.75
636	NASDAQ	Z	Mon, Jul 3, 1995	7.62	7.62	7.62	7.62
635	NASDAQ	Z	Fri, Jun 30, 1995	7.62	7.88	7.62	7.62
634	NASDAQ	Z	Thu, Jun 29, 1995	7.75	7.94	7.62	7.69
633	NASDAQ	Z	Wed, Jun 28, 1995	7.75	7.94	7.75	7.75
632	NASDAQ	Z	Tue, Jun 27, 1995	7.75	8.00	7.75	7.75
631	NASDAQ	Z	Mon, Jun 26, 1995	7.75	8.00	7.75	7.75
630	NASDAQ	Z	Fri, Jun 23, 1995	7.75	8.00	7.75	7.88
629	NASDAQ	Z	Thu, Jun 22, 1995	8.00	8.00	7.75	7.94
628	NASDAQ	Z	Wed, Jun 21, 1995	8.00	8.13	7.75	8.00
627	NASDAQ	Z	Tue, Jun 20, 1995	8.19	8.19	8.00	8.13
626	NASDAQ	Z	Mon, Jun 19, 1995	8.06	8.19	8.06	8.19
625	NASDAQ	Z	Fri, Jun 16, 1995	8.06	8.19	8.06	8.06
624	NASDAQ	Z	Thu, Jun 15, 1995	8.06	8.19	8.06	8.19
623	NASDAQ	Z	Wed, Jun 14, 1995	8.06	8.19	8.06	8.19
622	NASDAQ	Z	Tue, Jun 13, 1995	8.25	8.25	8.06	8.06
621	NASDAQ	Z	Mon, Jun 12, 1995	8.00	8.25	8.00	8.25
620	NASDAQ	Z	Fri, Jun 9, 1995	8.00	8.19	8.00	8.00
619	NASDAQ	Z	Thu, Jun 8, 1995	8.00	8.19	8.00	8.19
618	NASDAQ	Z	Wed, Jun 7, 1995	8.13	8.19	7.75	8.00
617	NASDAQ	Z	Tue, Jun 6, 1995	8.25	8.25	8.13	8.13
616	NASDAQ	Z	Mon, Jun 5, 1995	8.13	8.25	8.13	8.13
615	NASDAQ	Z	Fri, Jun 2, 1995	8.13	8.25	8.13	8.13
614	NASDAQ	Z	Thu, Jun 1, 1995	8.13	8.25	8.00	8.13
613	NASDAQ	Z	Wed, May 31, 1995	8.25	8.25	8.00	8.00
612	NASDAQ	Z	Tue, May 30, 1995	8.00	8.25	8.00	8.00
611	NASDAQ	Z	Fri, May 26, 1995	8.00	8.13	7.88	8.00
610	NASDAQ	Z	Thu, May 25, 1995	8.13	8.13	7.88	8.00
609	NASDAQ	Z	Wed, May 24, 1995	7.75	8.13	7.75	8.13
608	NASDAQ	Z	Tue, May 23, 1995	8.13	8.13	8.00	8.00
607	NASDAQ	Z	Mon, May 22, 1995	8.00	8.13	8.00	8.00
606	NASDAQ	Z	Fri, May 19, 1995	8.25	8.25	8.00	8.13
605	NASDAQ	Z	Thu, May 18, 1995	8.37	8.37	8.00	8.13
604	NASDAQ	Z	Wed, May 17, 1995	8.63	8.63	8.13	8.25
603	NASDAQ	Z	Tue, May 16, 1995	8.50	8.75	8.50	8.50
602	NASDAQ	Z	Mon, May 15, 1995	8.50	8.75	8.13	8.63
601	NASDAQ	Z	Fri, May 12, 1995	8.00	8.50	8.00	8.25
600	NASDAQ	Z	Thu, May 11, 1995	8.25	8.37	8.00	8.13
599	NASDAQ	Z	Wed, May 10, 1995	8.25	8.37	8.00	8.25
598	NASDAQ	Z	Tue, May 9, 1995	8.00	8.25	7.88	8.00
597	NASDAQ	Z	Mon, May 8, 1995	8.13	8.13	7.88	8.00
596	NASDAQ	Z	Fri, May 5, 1995	7.88	8.00	7.75	8.00
595	NASDAQ	Z	Thu, May 4, 1995	8.13	8.13	7.88	8.00
594	NASDAQ	Z	Wed, May 3, 1995	8.00	8.25	8.00	8.13
593	NASDAQ	Z	Tue, May 2, 1995	8.25	8.25	8.00	8.00
592	NASDAQ	Z	Mon, May 1, 1995	8.00	8.25	8.00	8.00
591	NASDAQ	Z	Fri, Apr 28, 1995	8.00	8.13	7.88	8.00
590	NASDAQ	Z	Thu, Apr 27, 1995	7.88	8.00	7.81	8.00
589	NASDAQ	Z	Wed, Apr 26, 1995	7.69	7.88	7.69	7.88
588	NASDAQ	Z	Tue, Apr 25, 1995	7.75	7.88	7.62	7.81
587	NASDAQ	Z	Mon, Apr 24, 1995	8.13	8.13	7.88	7.94
586	NASDAQ	Z	Fri, Apr 21, 1995	8.00	8.13	7.62	8.00
585	NASDAQ	Z	Thu, Apr 20, 1995	7.88	8.00	7.62	7.75
584	NASDAQ	Z	Wed, Apr 19, 1995	7.94	8.00	7.75	7.75
583	NASDAQ	Z	Tue, Apr 18, 1995	8.00	8.25	7.88	7.94
582	NASDAQ	Z	Mon, Apr 17, 1995	7.88	8.25	7.88	8.00
581	NASDAQ	Z	Thu, Apr 13, 1995	8.00	8.00	7.88	7.88
580	NASDAQ	Z	Wed, Apr 12, 1995	7.88	8.00	7.62	8.00
579	NASDAQ	Z	Tue, Apr 11, 1995	7.75	7.88	7.50	7.75
578	NASDAQ	Z	Mon, Apr 10, 1995	7.75	7.75	7.50	7.75
577	NASDAQ	Z	Fri, Apr 7, 1995	7.38	7.75	7.38	7.75
576	NASDAQ	Z	Thu, Apr 6, 1995	7.38	7.62	7.38	7.62
575	NASDAQ	Z	Wed, Apr 5, 1995	7.50	7.62	7.25	7.44
574	NASDAQ	Z	Tue, Apr 4, 1995	7.38	7.38	7.25	7.38
573	NASDAQ	Z	Mon, Apr 3, 1995	7.13	7.38	7.00	7.25
572	NASDAQ	Z	Fri, Mar 31, 1995	7.00	7.13	6.87	7.00
571	NASDAQ	Z	Thu, Mar 30, 1995	7.13	7.13	6.87	7.00
570	NASDAQ	Z	Wed, Mar 29, 1995	7.00	7.25	6.87	7.00
569	NASDAQ	Z	Tue, Mar 28, 1995	7.13	7.25	7.00	7.00
568	NASDAQ	Z	Mon, Mar 27, 1995	7.13	7.25	7.13	7.13
567	NASDAQ	Z	Fri, Mar 24, 1995	7.38	7.38	7.13	7.25
566	NASDAQ	Z	Thu, Mar 23, 1995	7.13	7.38	7.13	7.25
565	NASDAQ	Z	Wed, Mar 22, 1995	7.25	7.25	7.00	7.13
564	NASDAQ	Z	Tue, Mar 21, 1995	7.00	7.25	7.00	7.13
563	NASDAQ	Z	Mon, Mar 20, 1995	7.00	7.25	7.00	7.00
562	NASDAQ	Z	Fri, Mar 17, 1995	7.25	7.25	7.00	7.00
561	NASDAQ	Z	Thu, Mar 16, 1995	6.75	7.25	6.75	7.25
560	NASDAQ	Z	Wed, Mar 15, 1995	6.63	6.87	6.63	6.75
559	NASDAQ	Z	Tue, Mar 14, 1995	6.63	6.87	6.50	6.87
558	NASDAQ	Z	Mon, Mar 13, 1995	6.63	6.63	6.50	6.63
557	NASDAQ	Z	Fri, Mar 10, 1995	6.38	6.63	6.38	6.50
556	NASDAQ	Z	Thu, Mar 9, 1995	6.63	6.63	6.38	6.38
555	NASDAQ	Z	Wed, Mar 8, 1995	6.63	6.63	6.38	6.63
554	NASDAQ	Z	Tue, Mar 7, 1995	6.63	6.75	6.38	6.38
553	NASDAQ	Z	Mon, Mar 6, 1995	6.87	6.87	6.50	6.50
552	NASDAQ	Z	Fri, Mar 3, 1995	7.00	7.00	6.50	6.50
551	NASDAQ	Z	Thu, Mar 2, 1995	7.00	7.00	6.75	6.75
550	NASDAQ	Z	Wed, Mar 1, 1995	6.87	7.00	6.50	7.00
549	NASDAQ	Z	Tue, Feb 28, 1995	6.81	7.00	6.63	6.87
548	NASDAQ	Z	Mon, Feb 27, 1995	6.87	7.00	6.75	6.87
547	NASDAQ	Z	Fri, Feb 24, 1995	7.13	7.13	6.75	7.00
546	NASDAQ	Z	Thu, Feb 23, 1995	7.13	7.13	6.87	7.13
545	NASDAQ	Z	Wed, Feb 22, 1995	7.25	7.25	6.87	7.13
544	NASDAQ	Z	Tue, Feb 21, 1995	7.25	7.25	6.87	7.00
543	NASDAQ	Z	Fri, Feb 17, 1995	7.13	7.25	7.13	7.25
542	NASDAQ	Z	Thu, Feb 16, 1995	6.75	7.38	6.75	7.00
541	NASDAQ	Z	Wed, Feb 15, 1995	7.00	7.00	6.63	6.81
540	NASDAQ	Z	Tue, Feb 14, 1995	6.75	7.00	6.63	7.00
539	NASDAQ	Z	Mon, Feb 13, 1995	6.25	6.87	6.25	6.63
538	NASDAQ	Z	Fri, Feb 10, 1995	6.19	6.50	6.12	6.25
537	NASDAQ	Z	Thu, Feb 9, 1995	6.00	6.38	5.75	6.25
536	NASDAQ	Z	Wed, Feb 8, 1995	6.00	6.00	5.75	6.00
535	NASDAQ	Z	Tue, Feb 7, 1995	6.00	6.00	5.75	5.81
534	NASDAQ	Z	Mon, Feb 6, 1995	6.12	6.12	5.75	5.75
533	NASDAQ	Z	Fri, Feb 3, 1995	6.00	6.25	5.75	5.88
532	NASDAQ	Z	Thu, Feb 2, 1995	5.75	6.00	5.63	6.00
531	NASDAQ	Z	Wed, Feb 1, 1995	6.00	6.06	5.50	5.69
530	NASDAQ	Z	Tue, Jan 31, 1995	6.25	6.38	6.00	6.00
529	NASDAQ	Z	Mon, Jan 30, 1995	6.25	6.38	6.25	6.38
528	NASDAQ	Z	Fri, Jan 27, 1995	6.50	6.50	6.25	6.25
527	NASDAQ	Z	Thu, Jan 26, 1995	6.38	6.38	6.12	6.38
526	NASDAQ	Z	Wed, Jan 25, 1995	6.31	6.38	6.00	6.12
525	NASDAQ	Z	Tue, Jan 24, 1995	6.50	6.50	6.12	6.31
524	NASDAQ	Z	Mon, Jan 23, 1995	6.38	6.50	6.38	6.50
523	NASDAQ	Z	Fri, Jan 20, 1995	6.38	6.56	6.38	6.56
522	NASDAQ	Z	Thu, Jan 19, 1995	6.50	6.56	6.38	6.38
521	NASDAQ	Z	Wed, Jan 18, 1995	6.50	6.63	6.25	6.50
520	NASDAQ	Z	Tue, Jan 17, 1995	6.50	6.63	6.28	6.50
519	NASDAQ	Z	Mon, Jan 16, 1995	6.75	6.87	6.50	6.63
518	NASDAQ	Z	Fri, Jan 13, 1995	6.50	6.75	6.38	6.75
517	NASDAQ	Z	Thu, Jan 12, 1995	6.63	6.63	6.38	6.50
516	NASDAQ	Z	Wed, Jan 11, 1995	6.63	6.63	6.56	6.56
515	NASDAQ	Z	Tue, Jan 10, 1995	6.87	6.87	6.50	6.63
514	NASDAQ	Z	Mon, Jan 9, 1995	6.87	6.87	6.78	6.87
513	NASDAQ	Z	Fri, Jan 6, 1995	6.87	6.87	6.75	6.87
512	NASDAQ	Z	Thu, Jan 5, 1995	6.87	6.87	6.75	6.75
511	NASDAQ	Z	Wed, Jan 4, 1995	6.63	6.87	6.63	6.87
510	NASDAQ	Z	Tue, Jan 3, 1995	6.63	6.87	6.63	6.87
509	NASDAQ	Z	Fri, Dec 30, 1994	6.87	6.87	6.63	6.87
508	NASDAQ	Z	Thu, Dec 29, 1994	6.87	6.87	6.63	6.63
507	NASDAQ	Z	Wed, Dec 28, 1994	6.87	6.87	6.75	6.75
506	NASDAQ	Z	Tue, Dec 27, 1994	6.87	6.87	6.75	6.87
505	NASDAQ	Z	Fri, Dec 23, 1994	6.75	6.87	6.75	6.75
504	NASDAQ	Z	Thu, Dec 22, 1994	6.87	6.87	6.75	6.75
503	NASDAQ	Z	Wed, Dec 21, 1994	6.63	6.87	6.63	6.75
502	NASDAQ	Z	Tue, Dec 20, 1994	6.63	6.87	6.63	6.63
501	NASDAQ	Z	Mon, Dec 19, 1994	6.87	6.87	6.63	6.63
500	NASDAQ	Z	Fri, Dec 16, 1994	6.81	7.00	6.63	6.63
499	NASDAQ	Z	Thu, Dec 15, 1994	7.00	7.00	6.75	6.75
498	NASDAQ	Z	Wed, Dec 14, 1994	6.63	7.00	6.63	6.75
497	NASDAQ	Z	Tue, Dec 13, 1994	6.63	7.00	6.63	7.00
496	NASDAQ	Z	Mon, Dec 12, 1994	6.87	7.00	6.63	6.63
495	NASDAQ	Z	Fri, Dec 9, 1994	6.75	6.75	6.63	6.63
494	NASDAQ	Z	Thu, Dec 8, 1994	6.87	7.00	6.75	6.75
493	NASDAQ	Z	Wed, Dec 7, 1994	6.87	7.00	6.87	6.87
492	NASDAQ	Z	Tue, Dec 6, 1994	7.38	7.38	6.87	6.94
491	NASDAQ	Z	Mon, Dec 5, 1994	7.38	7.38	7.25	7.25
490	NASDAQ	Z	Fri, Dec 2, 1994	6.87	7.38	6.87	7.38
489	NASDAQ	Z	Thu, Dec 1, 1994	6.75	7.00	6.63	6.94
488	NASDAQ	Z	Wed, Nov 30, 1994	6.63	6.75	6.63	6.69
487	NASDAQ	Z	Tue, Nov 29, 1994	6.75	6.75	6.63	6.63
486	NASDAQ	Z	Mon, Nov 28, 1994	6.63	6.87	6.63	6.63
485	NASDAQ	Z	Fri, Nov 25, 1994	6.63	6.87	6.63	6.63
484	NASDAQ	Z	Wed, Nov 23, 1994	6.63	6.87	6.63	6.87
483	NASDAQ	Z	Tue, Nov 22, 1994	7.00	7.00	6.75	6.87
482	NASDAQ	Z	Mon, Nov 21, 1994	7.00	7.00	6.75	7.00
481	NASDAQ	Z	Fri, Nov 18, 1994	6.87	6.87	6.87	6.87
480	NASDAQ	Z	Thu, Nov 17, 1994	6.75	7.13	6.75	7.13
479	NASDAQ	Z	Wed, Nov 16, 1994	7.13	7.13	6.87	6.87
478	NASDAQ	Z	Tue, Nov 15, 1994	6.87	7.13	6.87	7.13
477	NASDAQ	Z	Mon, Nov 14, 1994	6.87	7.13	6.87	6.87
476	NASDAQ	Z	Fri, Nov 11, 1994	7.13	7.13	7.00	7.13
475	NASDAQ	Z	Thu, Nov 10, 1994	7.25	7.25	6.87	7.13
474	NASDAQ	Z	Wed, Nov 9, 1994	7.25	7.25	7.00	7.25
473	NASDAQ	Z	Tue, Nov 8, 1994	6.87	7.38	6.87	7.13
472	NASDAQ	Z	Mon, Nov 7, 1994	7.25	7.38	6.87	6.87
471	NASDAQ	Z	Fri, Nov 4, 1994	7.50	7.62	7.50	7.50
470	NASDAQ	Z	Thu, Nov 3, 1994	7.50	7.62	7.50	7.50
469	NASDAQ	Z	Wed, Nov 2, 1994	7.62	7.62	7.50	7.50
468	NASDAQ	Z	Tue, Nov 1, 1994	7.50	7.62	7.50	7.50
467	NASDAQ	Z	Mon, Oct 31, 1994	7.62	7.75	7.50	7.75
466	NASDAQ	Z	Fri, Oct 28, 1994	7.62	7.75	7.38	7.62
465	NASDAQ	Z	Thu, Oct 27, 1994	7.62	7.62	7.38	7.50
464	NASDAQ	Z	Wed, Oct 26, 1994	7.62	7.62	7.38	7.38
463	NASDAQ	Z	Tue, Oct 25, 1994	7.38	7.62	7.38	7.62
462	NASDAQ	Z	Mon, Oct 24, 1994	7.38	7.62	7.38	7.62
461	NASDAQ	Z	Fri, Oct 21, 1994	7.50	7.50	7.38	7.50
460	NASDAQ	Z	Thu, Oct 20, 1994	7.88	7.88	7.50	7.50
459	NASDAQ	Z	Wed, Oct 19, 1994	7.62	7.88	7.50	7.50
458	NASDAQ	Z	Tue, Oct 18, 1994	7.62	7.88	7.62	7.62
457	NASDAQ	Z	Mon, Oct 17, 1994	8.00	8.00	7.62	7.62
456	NASDAQ	Z	Fri, Oct 14, 1994	7.88	8.00	7.62	8.00
455	NASDAQ	Z	Thu, Oct 13, 1994	8.13	8.13	7.88	7.88
454	NASDAQ	Z	Wed, Oct 12, 1994	8.00	8.25	8.00	8.13
453	NASDAQ	Z	Tue, Oct 11, 1994	8.25	8.25	8.00	8.00
452	NASDAQ	Z	Mon, Oct 10, 1994	8.00	8.25	7.88	8.25
451	NASDAQ	Z	Fri, Oct 7, 1994	7.75	8.00	7.75	8.00
450	NASDAQ	Z	Thu, Oct 6, 1994	7.75	8.00	7.75	7.75
449	NASDAQ	Z	Wed, Oct 5, 1994	8.00	8.00	7.75	7.75
448	NASDAQ	Z	Tue, Oct 4, 1994	7.75	7.88	7.75	7.88
447	NASDAQ	Z	Mon, Oct 3, 1994	8.13	8.25	7.88	8.00
446	NASDAQ	Z	Fri, Sep 30, 1994	8.13	8.25	8.13	8.13
445	NASDAQ	Z	Thu, Sep 29, 1994	8.37	8.37	8.13	8.25
444	NASDAQ	Z	Wed, Sep 28, 1994	8.25	8.37	8.13	8.13
443	NASDAQ	Z	Tue, Sep 27, 1994	8.25	8.37	8.25	8.37
442	NASDAQ	Z	Mon, Sep 26, 1994	8.25	8.37	8.25	8.37
441	NASDAQ	Z	Fri, Sep 23, 1994	8.50	8.50	8.25	8.25
440	NASDAQ	Z	Thu, Sep 22, 1994	8.13	8.50	8.13	8.50
439	NASDAQ	Z	Wed, Sep 21, 1994	8.00	8.50	8.00	8.25
438	NASDAQ	Z	Tue, Sep 20, 1994	8.00	8.37	8.00	8.00
437	NASDAQ	Z	Mon, Sep 19, 1994	8.00	8.13	8.00	8.13
436	NASDAQ	Z	Fri, Sep 16, 1994	8.00	8.25	8.00	8.00
435	NASDAQ	Z	Thu, Sep 15, 1994	8.00	8.00	8.00	8.00
434	NASDAQ	Z	Wed, Sep 14, 1994	8.25	8.25	8.00	8.25
433	NASDAQ	Z	Tue, Sep 13, 1994	8.25	8.50	8.06	8.25
432	NASDAQ	Z	Mon, Sep 12, 1994	8.25	8.50	8.25	8.31
431	NASDAQ	Z	Fri, Sep 9, 1994	8.58	8.88	8.25	8.25
430	NASDAQ	Z	Thu, Sep 8, 1994	8.37	8.50	8.37	8.50
429	NASDAQ	Z	Wed, Sep 7, 1994	8.45	8.63	8.25	8.50
428	NASDAQ	Z	Tue, Sep 6, 1994	8.50	8.50	8.13	8.50
427	NASDAQ	Z	Fri, Sep 2, 1994	8.13	8.50	8.13	8.50
426	NASDAQ	Z	Thu, Sep 1, 1994	8.63	8.63	8.37	8.37
425	NASDAQ	Z	Wed, Aug 31, 1994	8.75	8.75	8.25	8.37
424	NASDAQ	Z	Tue, Aug 30, 1994	8.13	8.50	8.13	8.50
423	NASDAQ	Z	Mon, Aug 29, 1994	8.50	8.50	8.00	8.13
422	NASDAQ	Z	Fri, Aug 26, 1994	8.50	8.50	8.00	8.25
421	NASDAQ	Z	Thu, Aug 25, 1994	8.00	8.50	8.00	8.00
420	NASDAQ	Z	Wed, Aug 24, 1994	8.63	8.63	8.00	8.00
419	NASDAQ	Z	Tue, Aug 23, 1994	8.63	8.63	8.13	8.13
418	NASDAQ	Z	Mon, Aug 22, 1994	8.63	8.63	8.13	8.63
417	NASDAQ	Z	Fri, Aug 19, 1994	8.13	8.63	8.13	8.50
416	NASDAQ	Z	Thu, Aug 18, 1994	8.00	8.63	8.00	8.63
415	NASDAQ	Z	Wed, Aug 17, 1994	8.37	8.37	8.00	8.13
414	NASDAQ	Z	Tue, Aug 16, 1994	8.13	8.63	8.00	8.00
413	NASDAQ	Z	Mon, Aug 15, 1994	8.25	8.63	8.00	8.13
412	NASDAQ	Z	Fri, Aug 12, 1994	8.50	8.63	8.25	8.63
411	NASDAQ	Z	Thu, Aug 11, 1994	8.63	8.63	8.25	8.25
410	NASDAQ	Z	Wed, Aug 10, 1994	8.50	8.50	8.13	8.37
409	NASDAQ	Z	Tue, Aug 9, 1994	8.25	8.63	8.00	8.37
408	NASDAQ	Z	Mon, Aug 8, 1994	8.50	8.75	8.13	8.25
407	NASDAQ	Z	Fri, Aug 5, 1994	8.50	8.88	8.50	8.50
406	NASDAQ	Z	Thu, Aug 4, 1994	8.50	9.00	8.50	8.88
405	NASDAQ	Z	Wed, Aug 3, 1994	8.63	8.75	8.50	8.75
404	NASDAQ	Z	Tue, Aug 2, 1994	8.50	8.88	8.50	8.81
403	NASDAQ	Z	Mon, Aug 1, 1994	8.50	8.75	8.50	8.50
402	NASDAQ	Z	Fri, Jul 29, 1994	8.88	8.88	8.37	8.63
401	NASDAQ	Z	Thu, Jul 28, 1994	8.75	9.00	8.63	8.81
400	NASDAQ	Z	Wed, Jul 27, 1994	9.00	9.25	8.75	8.75
399	NASDAQ	Z	Tue, Jul 26, 1994	9.00	9.50	9.00	9.00
398	NASDAQ	Z	Mon, Jul 25, 1994	8.88	9.50	8.88	9.25
397	NASDAQ	Z	Fri, Jul 22, 1994	8.63	9.25	8.63	8.88
396	NASDAQ	Z	Thu, Jul 21, 1994	8.63	8.75	8.63	8.75
395	NASDAQ	Z	Wed, Jul 20, 1994	8.88	8.88	8.63	8.63
394	NASDAQ	Z	Tue, Jul 19, 1994	8.63	8.88	8.63	8.63
393	NASDAQ	Z	Mon, Jul 18, 1994	8.88	8.88	8.50	8.75
392	NASDAQ	Z	Fri, Jul 15, 1994	8.88	8.88	8.50	8.88
391	NASDAQ	Z	Thu, Jul 14, 1994	8.50	8.88	8.25	8.88
390	NASDAQ	Z	Wed, Jul 13, 1994	8.37	8.50	8.25	8.50
389	NASDAQ	Z	Tue, Jul 12, 1994	8.50	8.50	8.25	8.25
388	NASDAQ	Z	Mon, Jul 11, 1994	8.25	8.50	8.25	8.25
387	NASDAQ	Z	Fri, Jul 8, 1994	8.00	8.50	8.00	8.25
386	NASDAQ	Z	Thu, Jul 7, 1994	8.00	8.25	8.00	8.00
385	NASDAQ	Z	Wed, Jul 6, 1994	8.00	8.25	8.00	8.25
384	NASDAQ	Z	Tue, Jul 5, 1994	8.25	8.25	8.00	8.00
383	NASDAQ	Z	Fri, Jul 1, 1994	7.88	8.13	7.88	8.13
382	NASDAQ	Z	Thu, Jun 30, 1994	7.88	8.00	7.88	7.88
381	NASDAQ	Z	Wed, Jun 29, 1994	8.13	8.13	7.88	8.13
380	NASDAQ	Z	Tue, Jun 28, 1994	8.00	8.13	7.88	7.88
379	NASDAQ	Z	Mon, Jun 27, 1994	7.88	8.00	7.88	8.00
378	NASDAQ	Z	Fri, Jun 24, 1994	8.13	8.13	7.88	7.88
377	NASDAQ	Z	Thu, Jun 23, 1994	7.88	8.13	7.88	8.13
376	NASDAQ	Z	Wed, Jun 22, 1994	8.13	8.13	7.88	8.13
375	NASDAQ	Z	Tue, Jun 21, 1994	7.88	8.00	7.88	7.88
374	NASDAQ	Z	Mon, Jun 20, 1994	7.88	8.00	7.88	7.88
373	NASDAQ	Z	Fri, Jun 17, 1994	8.00	8.25	8.00	8.00
372	NASDAQ	Z	Thu, Jun 16, 1994	8.00	8.25	8.00	8.25
371	NASDAQ	Z	Wed, Jun 15, 1994	7.62	8.25	7.62	7.88
370	NASDAQ	Z	Tue, Jun 14, 1994	7.75	7.88	7.50	7.75
369	NASDAQ	Z	Mon, Jun 13, 1994	7.88	8.13	7.75	7.75
368	NASDAQ	Z	Fri, Jun 10, 1994	7.88	8.13	7.88	7.88
367	NASDAQ	Z	Thu, Jun 9, 1994	7.88	8.00	7.75	7.94
366	NASDAQ	Z	Wed, Jun 8, 1994	7.75	7.88	7.75	7.75
365	NASDAQ	Z	Tue, Jun 7, 1994	7.75	7.88	7.75	7.88
364	NASDAQ	Z	Mon, Jun 6, 1994	7.88	7.88	7.62	7.88
363	NASDAQ	Z	Fri, Jun 3, 1994	7.62	8.00	7.62	7.88
362	NASDAQ	Z	Thu, Jun 2, 1994	7.50	8.00	7.50	8.00
361	NASDAQ	Z	Wed, Jun 1, 1994	7.75	7.75	7.50	7.75
360	NASDAQ	Z	Tue, May 31, 1994	8.00	8.00	7.38	7.75
359	NASDAQ	Z	Fri, May 27, 1994	7.75	8.00	7.50	8.00
358	NASDAQ	Z	Thu, May 26, 1994	7.75	8.00	7.75	8.00
357	NASDAQ	Z	Wed, May 25, 1994	7.62	8.13	7.62	7.75
356	NASDAQ	Z	Tue, May 24, 1994	7.88	7.88	7.50	7.88
355	NASDAQ	Z	Mon, May 23, 1994	7.75	7.88	7.50	7.50
354	NASDAQ	Z	Fri, May 20, 1994	7.75	8.13	7.75	7.75
353	NASDAQ	Z	Thu, May 19, 1994	8.00	8.13	8.00	8.00
352	NASDAQ	Z	Wed, May 18, 1994	8.00	8.13	8.00	8.00
351	NASDAQ	Z	Tue, May 17, 1994	7.88	8.25	7.88	8.00
350	NASDAQ	Z	Mon, May 16, 1994	7.88	8.13	7.88	7.88
349	NASDAQ	Z	Fri, May 13, 1994	8.00	8.00	7.75	8.00
348	NASDAQ	Z	Thu, May 12, 1994	8.13	8.13	7.88	8.00
347	NASDAQ	Z	Wed, May 11, 1994	8.00	8.00	7.62	7.75
346	NASDAQ	Z	Tue, May 10, 1994	8.00	8.00	7.62	8.00
345	NASDAQ	Z	Mon, May 9, 1994	7.88	8.00	7.50	8.00
344	NASDAQ	Z	Fri, May 6, 1994	7.75	7.75	7.38	7.50
343	NASDAQ	Z	Thu, May 5, 1994	7.62	7.75	7.38	7.38
342	NASDAQ	Z	Wed, May 4, 1994	7.38	7.50	7.25	7.50
341	NASDAQ	Z	Tue, May 3, 1994	7.62	7.88	7.25	7.50
340	NASDAQ	Z	Mon, May 2, 1994	7.75	7.75	7.38	7.50
339	NASDAQ	Z	Fri, Apr 29, 1994	7.38	7.75	7.38	7.75
338	NASDAQ	Z	Thu, Apr 28, 1994	7.50	7.88	7.25	7.50
337	NASDAQ	Z	Tue, Apr 26, 1994	7.50	7.88	7.50	7.88
336	NASDAQ	Z	Mon, Apr 25, 1994	7.88	7.88	7.88	7.88
335	NASDAQ	Z	Fri, Apr 22, 1994	7.88	8.00	7.25	7.62
334	NASDAQ	Z	Thu, Apr 21, 1994	7.69	8.00	7.62	8.00
333	NASDAQ	Z	Wed, Apr 20, 1994	7.75	7.88	7.62	7.69
332	NASDAQ	Z	Tue, Apr 19, 1994	7.75	8.00	7.75	7.88
331	NASDAQ	Z	Mon, Apr 18, 1994	7.88	8.00	7.75	7.88
330	NASDAQ	Z	Fri, Apr 15, 1994	7.75	8.00	7.75	7.75
329	NASDAQ	Z	Thu, Apr 14, 1994	7.88	7.88	7.75	7.88
328	NASDAQ	Z	Wed, Apr 13, 1994	8.00	8.00	7.75	7.88
327	NASDAQ	Z	Tue, Apr 12, 1994	7.88	8.00	7.62	7.88
326	NASDAQ	Z	Mon, Apr 11, 1994	7.75	7.88	7.62	7.88
325	NASDAQ	Z	Fri, Apr 8, 1994	7.13	7.62	7.13	7.62
324	NASDAQ	Z	Thu, Apr 7, 1994	7.13	7.38	7.13	7.38
323	NASDAQ	Z	Wed, Apr 6, 1994	7.25	7.38	7.00	7.00
322	NASDAQ	Z	Tue, Apr 5, 1994	7.13	7.25	6.75	7.25
321	NASDAQ	Z	Mon, Apr 4, 1994	7.13	7.13	6.75	6.75
320	NASDAQ	Z	Thu, Mar 31, 1994	7.62	7.62	7.13	7.19
319	NASDAQ	Z	Wed, Mar 30, 1994	7.50	7.75	7.25	7.25
318	NASDAQ	Z	Tue, Mar 29, 1994	7.62	7.88	7.50	7.75
317	NASDAQ	Z	Mon, Mar 28, 1994	8.00	8.13	7.62	7.62
316	NASDAQ	Z	Fri, Mar 25, 1994	8.06	8.25	8.00	8.00
315	NASDAQ	Z	Thu, Mar 24, 1994	8.63	8.63	8.13	8.13
314	NASDAQ	Z	Wed, Mar 23, 1994	8.50	8.63	8.37	8.50
313	NASDAQ	Z	Tue, Mar 22, 1994	8.50	8.75	8.50	8.50
312	NASDAQ	Z	Mon, Mar 21, 1994	8.63	8.75	8.50	8.50
311	NASDAQ	Z	Fri, Mar 18, 1994	8.63	8.75	8.37	8.75
310	NASDAQ	Z	Thu, Mar 17, 1994	8.50	8.75	8.37	8.37
309	NASDAQ	Z	Wed, Mar 16, 1994	8.50	8.50	8.37	8.50
308	NASDAQ	Z	Tue, Mar 15, 1994	8.75	8.75	8.37	8.37
307	NASDAQ	Z	Mon, Mar 14, 1994	8.50	8.75	8.25	8.63
306	NASDAQ	Z	Fri, Mar 11, 1994	8.25	8.50	8.25	8.50
305	NASDAQ	Z	Thu, Mar 10, 1994	8.25	8.50	8.13	8.37
304	NASDAQ	Z	Wed, Mar 9, 1994	8.00	8.25	7.75	8.25
303	NASDAQ	Z	Tue, Mar 8, 1994	8.00	8.00	7.75	8.00
302	NASDAQ	Z	Mon, Mar 7, 1994	8.00	8.00	7.75	8.00
301	NASDAQ	Z	Fri, Mar 4, 1994	7.88	8.00	7.62	7.75
300	NASDAQ	Z	Thu, Mar 3, 1994	7.62	8.00	7.62	7.75
299	NASDAQ	Z	Wed, Mar 2, 1994	8.00	8.00	7.62	7.84
298	NASDAQ	Z	Tue, Mar 1, 1994	8.00	8.00	7.75	8.00
297	NASDAQ	Z	Mon, Feb 28, 1994	8.00	8.00	7.75	8.00
296	NASDAQ	Z	Fri, Feb 25, 1994	8.25	8.25	7.88	7.88
295	NASDAQ	Z	Thu, Feb 24, 1994	8.00	8.25	8.00	8.13
294	NASDAQ	Z	Wed, Feb 23, 1994	8.00	8.25	8.00	8.19
293	NASDAQ	Z	Tue, Feb 22, 1994	8.00	8.25	8.00	8.13
292	NASDAQ	Z	Fri, Feb 18, 1994	8.13	8.25	7.88	8.00
291	NASDAQ	Z	Thu, Feb 17, 1994	7.88	8.13	7.88	7.88
290	NASDAQ	Z	Wed, Feb 16, 1994	7.94	8.13	7.88	7.88
289	NASDAQ	Z	Tue, Feb 15, 1994	7.88	8.25	7.75	7.75
288	NASDAQ	Z	Mon, Feb 14, 1994	8.25	8.25	7.88	7.88
287	NASDAQ	Z	Fri, Feb 11, 1994	8.00	8.25	8.00	8.00
286	NASDAQ	Z	Thu, Feb 10, 1994	8.25	8.25	8.00	8.13
285	NASDAQ	Z	Wed, Feb 9, 1994	8.50	8.50	8.00	8.13
284	NASDAQ	Z	Tue, Feb 8, 1994	8.13	8.50	8.00	8.00
283	NASDAQ	Z	Mon, Feb 7, 1994	8.13	8.13	7.75	7.88
282	NASDAQ	Z	Fri, Feb 4, 1994	7.75	8.13	7.75	7.75
281	NASDAQ	Z	Thu, Feb 3, 1994	7.38	8.13	7.38	7.75
280	NASDAQ	Z	Wed, Feb 2, 1994	7.38	7.75	7.25	7.50
279	NASDAQ	Z	Tue, Feb 1, 1994	7.38	7.62	7.38	7.50
278	NASDAQ	Z	Mon, Jan 31, 1994	7.50	7.62	7.38	7.38
277	NASDAQ	Z	Fri, Jan 28, 1994	7.25	7.50	7.25	7.50
276	NASDAQ	Z	Thu, Jan 27, 1994	7.50	7.50	7.25	7.25
275	NASDAQ	Z	Wed, Jan 26, 1994	7.25	7.62	7.25	7.25
274	NASDAQ	Z	Tue, Jan 25, 1994	7.13	7.62	7.13	7.62
273	NASDAQ	Z	Mon, Jan 24, 1994	7.25	7.38	7.13	7.13
272	NASDAQ	Z	Fri, Jan 21, 1994	7.38	7.38	7.13	7.13
271	NASDAQ	Z	Thu, Jan 20, 1994	7.13	7.38	7.13	7.13
270	NASDAQ	Z	Wed, Jan 19, 1994	7.38	7.38	7.13	7.13
269	NASDAQ	Z	Tue, Jan 18, 1994	7.13	7.38	7.13	7.13
268	NASDAQ	Z	Mon, Jan 17, 1994	7.38	7.38	7.13	7.38
267	NASDAQ	Z	Fri, Jan 14, 1994	7.13	7.38	7.13	7.38
266	NASDAQ	Z	Thu, Jan 13, 1994	7.13	7.38	7.13	7.13
265	NASDAQ	Z	Wed, Jan 12, 1994	7.13	7.38	7.13	7.13
264	NASDAQ	Z	Tue, Jan 11, 1994	7.13	7.38	7.13	7.13
263	NASDAQ	Z	Mon, Jan 10, 1994	7.13	7.38	7.13	7.13
262	NASDAQ	Z	Fri, Jan 7, 1994	7.38	7.38	7.13	7.13
261	NASDAQ	Z	Thu, Jan 6, 1994	7.38	7.38	7.13	7.25
260	NASDAQ	Z	Wed, Jan 5, 1994	7.25	7.38	7.13	7.38
259	NASDAQ	Z	Tue, Jan 4, 1994	7.13	7.38	7.13	7.13
258	NASDAQ	Z	Mon, Jan 3, 1994	7.00	7.38	7.00	7.38
257	NASDAQ	Z	Fri, Dec 31, 1993	7.62	7.62	7.25	7.25
256	NASDAQ	Z	Thu, Dec 30, 1993	7.50	7.75	7.25	7.25
255	NASDAQ	Z	Wed, Dec 29, 1993	7.25	7.75	7.25	7.38
254	NASDAQ	Z	Tue, Dec 28, 1993	7.50	7.50	7.25	7.25
253	NASDAQ	Z	Mon, Dec 27, 1993	7.25	7.50	7.13	7.50
252	NASDAQ	Z	Thu, Dec 23, 1993	7.25	7.50	7.00	7.00
251	NASDAQ	Z	Wed, Dec 22, 1993	7.00	7.50	7.00	7.00
250	NASDAQ	Z	Tue, Dec 21, 1993	7.38	7.50	7.13	7.25
249	NASDAQ	Z	Mon, Dec 20, 1993	7.38	7.50	7.25	7.38
248	NASDAQ	Z	Fri, Dec 17, 1993	7.38	7.50	7.25	7.50
247	NASDAQ	Z	Thu, Dec 16, 1993	7.50	7.50	7.25	7.25
246	NASDAQ	Z	Wed, Dec 15, 1993	7.25	7.50	7.25	7.25
245	NASDAQ	Z	Tue, Dec 14, 1993	7.50	7.50	7.25	7.38
244	NASDAQ	Z	Mon, Dec 13, 1993	7.25	7.50	7.25	7.25
243	NASDAQ	Z	Fri, Dec 10, 1993	7.50	7.50	7.25	7.25
242	NASDAQ	Z	Thu, Dec 9, 1993	7.38	7.75	7.25	7.38
241	NASDAQ	Z	Wed, Dec 8, 1993	7.75	8.25	7.62	8.00
240	NASDAQ	Z	Tue, Dec 7, 1993	8.25	8.25	7.75	8.00
239	NASDAQ	Z	Mon, Dec 6, 1993	7.88	8.37	7.75	8.00
238	NASDAQ	Z	Fri, Dec 3, 1993	8.25	8.25	7.75	7.88
237	NASDAQ	Z	Thu, Dec 2, 1993	8.50	8.50	8.00	8.00
236	NASDAQ	Z	Wed, Dec 1, 1993	8.13	8.50	8.13	8.50
235	NASDAQ	Z	Tue, Nov 30, 1993	8.88	8.88	8.25	8.63
234	NASDAQ	Z	Mon, Nov 29, 1993	8.50	8.88	8.37	8.37
233	NASDAQ	Z	Fri, Nov 26, 1993	8.69	8.88	8.50	8.88
232	NASDAQ	Z	Wed, Nov 24, 1993	8.75	8.88	8.50	8.63
231	NASDAQ	Z	Tue, Nov 23, 1993	8.37	8.75	8.13	8.75
230	NASDAQ	Z	Mon, Nov 22, 1993	8.25	8.37	7.88	8.37
229	NASDAQ	Z	Fri, Nov 19, 1993	8.00	8.25	7.75	7.88
228	NASDAQ	Z	Thu, Nov 18, 1993	8.00	8.50	7.81	7.88
227	NASDAQ	Z	Wed, Nov 17, 1993	8.25	8.50	8.00	8.00
226	NASDAQ	Z	Tue, Nov 16, 1993	8.25	8.50	8.25	8.37
225	NASDAQ	Z	Mon, Nov 15, 1993	8.50	8.88	8.50	8.63
224	NASDAQ	Z	Fri, Nov 12, 1993	8.63	8.88	8.50	8.50
223	NASDAQ	Z	Thu, Nov 11, 1993	8.75	8.88	8.50	8.75
222	NASDAQ	Z	Wed, Nov 10, 1993	8.88	8.88	8.50	8.88
221	NASDAQ	Z	Tue, Nov 9, 1993	8.63	8.88	8.50	8.88
220	NASDAQ	Z	Mon, Nov 8, 1993	8.50	8.88	8.50	8.88
219	NASDAQ	Z	Fri, Nov 5, 1993	8.63	8.88	8.63	8.75
218	NASDAQ	Z	Thu, Nov 4, 1993	8.75	8.88	8.63	8.63
217	NASDAQ	Z	Wed, Nov 3, 1993	9.00	9.00	8.75	8.75
216	NASDAQ	Z	Tue, Nov 2, 1993	9.00	9.00	8.88	9.00
215	NASDAQ	Z	Mon, Nov 1, 1993	9.00	9.00	8.75	9.00
214	NASDAQ	Z	Fri, Oct 29, 1993	8.88	9.00	8.63	9.00
213	NASDAQ	Z	Thu, Oct 28, 1993	8.75	8.88	8.63	8.75
212	NASDAQ	Z	Wed, Oct 27, 1993	8.75	8.88	8.50	8.88
211	NASDAQ	Z	Tue, Oct 26, 1993	8.50	9.00	8.50	9.00
210	NASDAQ	Z	Mon, Oct 25, 1993	8.50	8.50	8.50	8.50
209	NASDAQ	Z	Fri, Oct 22, 1993	8.75	9.00	8.37	8.50
208	NASDAQ	Z	Thu, Oct 21, 1993	8.63	8.63	8.37	8.37
207	NASDAQ	Z	Wed, Oct 20, 1993	8.75	8.75	8.37	8.75
206	NASDAQ	Z	Tue, Oct 19, 1993	8.88	8.88	8.37	8.50
205	NASDAQ	Z	Mon, Oct 18, 1993	9.00	9.00	8.50	8.75
204	NASDAQ	Z	Fri, Oct 15, 1993	8.63	9.00	8.63	8.88
203	NASDAQ	Z	Thu, Oct 14, 1993	8.75	8.88	8.63	8.88
202	NASDAQ	Z	Wed, Oct 13, 1993	8.75	8.75	8.25	8.50
201	NASDAQ	Z	Tue, Oct 12, 1993	8.63	8.75	8.25	8.25
200	NASDAQ	Z	Mon, Oct 11, 1993	8.75	8.75	8.37	8.50
199	NASDAQ	Z	Fri, Oct 8, 1993	8.88	8.88	8.50	8.50
198	NASDAQ	Z	Thu, Oct 7, 1993	9.00	9.00	8.50	8.50
197	NASDAQ	Z	Wed, Oct 6, 1993	9.00	9.00	8.75	8.88
196	NASDAQ	Z	Tue, Oct 5, 1993	9.00	9.00	8.75	9.00
195	NASDAQ	Z	Mon, Oct 4, 1993	8.50	9.00	8.50	8.75
194	NASDAQ	Z	Fri, Oct 1, 1993	8.88	9.00	8.50	9.00
193	NASDAQ	Z	Thu, Sep 30, 1993	8.75	9.00	8.63	8.63
192	NASDAQ	Z	Wed, Sep 29, 1993	8.75	9.00	8.75	8.75
191	NASDAQ	Z	Tue, Sep 28, 1993	9.00	9.00	8.75	8.75
190	NASDAQ	Z	Mon, Sep 27, 1993	9.12	9.12	8.75	8.75
189	NASDAQ	Z	Fri, Sep 24, 1993	9.00	9.12	8.75	8.88
188	NASDAQ	Z	Thu, Sep 23, 1993	9.00	9.00	8.75	9.00
187	NASDAQ	Z	Wed, Sep 22, 1993	9.00	9.00	8.88	9.00
186	NASDAQ	Z	Tue, Sep 21, 1993	9.75	9.75	8.88	9.00
185	NASDAQ	Z	Mon, Sep 20, 1993	9.00	9.38	9.00	9.38
184	NASDAQ	Z	Fri, Sep 17, 1993	9.00	9.50	9.00	9.50
183	NASDAQ	Z	Thu, Sep 16, 1993	9.12	9.38	9.00	9.12
182	NASDAQ	Z	Wed, Sep 15, 1993	8.63	9.12	8.63	9.12
181	NASDAQ	Z	Tue, Sep 14, 1993	8.75	9.00	8.50	8.63
180	NASDAQ	Z	Mon, Sep 13, 1993	8.37	8.75	8.37	8.75
179	NASDAQ	Z	Fri, Sep 10, 1993	8.37	8.63	8.37	8.63
178	NASDAQ	Z	Thu, Sep 9, 1993	8.63	8.63	8.37	8.63
177	NASDAQ	Z	Wed, Sep 8, 1993	8.37	9.00	8.37	8.37
176	NASDAQ	Z	Tue, Sep 7, 1993	8.50	8.75	8.34	8.37
175	NASDAQ	Z	Fri, Sep 3, 1993	8.75	8.75	8.50	8.75
174	NASDAQ	Z	Thu, Sep 2, 1993	9.00	9.00	8.25	8.25
173	NASDAQ	Z	Wed, Sep 1, 1993	8.88	9.00	8.75	8.88
172	NASDAQ	Z	Tue, Aug 31, 1993	8.88	9.12	8.88	9.00
171	NASDAQ	Z	Mon, Aug 30, 1993	9.00	9.38	8.88	8.88
170	NASDAQ	Z	Fri, Aug 27, 1993	8.75	9.00	8.75	8.88
169	NASDAQ	Z	Thu, Aug 26, 1993	9.00	9.00	8.75	8.88
168	NASDAQ	Z	Wed, Aug 25, 1993	8.75	9.00	8.50	8.75
167	NASDAQ	Z	Tue, Aug 24, 1993	8.25	9.25	8.25	8.63
166	NASDAQ	Z	Mon, Aug 23, 1993	8.25	8.37	7.88	8.37
165	NASDAQ	Z	Fri, Aug 20, 1993	7.88	8.13	7.75	8.13
164	NASDAQ	Z	Thu, Aug 19, 1993	7.88	8.25	7.75	8.13
163	NASDAQ	Z	Wed, Aug 18, 1993	7.75	8.25	7.50	7.88
162	NASDAQ	Z	Tue, Aug 17, 1993	7.75	7.75	7.50	7.62
161	NASDAQ	Z	Mon, Aug 16, 1993	7.88	7.88	7.50	7.62
160	NASDAQ	Z	Fri, Aug 13, 1993	7.88	8.00	7.75	7.88
159	NASDAQ	Z	Thu, Aug 12, 1993	7.88	7.88	7.62	7.88
158	NASDAQ	Z	Wed, Aug 11, 1993	7.88	7.88	7.62	7.75
157	NASDAQ	Z	Tue, Aug 10, 1993	7.75	7.88	7.50	7.88
156	NASDAQ	Z	Mon, Aug 9, 1993	7.88	7.88	7.50	7.75
155	NASDAQ	Z	Fri, Aug 6, 1993	7.88	8.00	7.62	7.75
154	NASDAQ	Z	Thu, Aug 5, 1993	8.00	8.00	7.75	7.88
153	NASDAQ	Z	Wed, Aug 4, 1993	8.00	8.00	7.72	8.00
152	NASDAQ	Z	Tue, Aug 3, 1993	8.00	8.00	7.75	8.00
151	NASDAQ	Z	Mon, Aug 2, 1993	7.88	8.13	7.75	7.88
150	NASDAQ	Z	Fri, Jul 30, 1993	7.25	8.00	7.25	7.88
149	NASDAQ	Z	Thu, Jul 29, 1993	6.87	7.25	6.87	7.25
148	NASDAQ	Z	Wed, Jul 28, 1993	6.87	7.00	6.63	6.87
147	NASDAQ	Z	Tue, Jul 27, 1993	7.31	7.50	6.75	6.75
146	NASDAQ	Z	Mon, Jul 26, 1993	7.25	7.50	7.25	7.50
145	NASDAQ	Z	Fri, Jul 23, 1993	7.00	7.50	7.00	7.25
144	NASDAQ	Z	Thu, Jul 22, 1993	7.00	7.00	6.75	6.87
143	NASDAQ	Z	Wed, Jul 21, 1993	6.87	7.00	6.50	6.75
142	NASDAQ	Z	Tue, Jul 20, 1993	6.87	6.87	6.63	6.87
141	NASDAQ	Z	Mon, Jul 19, 1993	7.13	7.13	6.63	6.63
140	NASDAQ	Z	Fri, Jul 16, 1993	6.63	7.13	6.63	7.13
139	NASDAQ	Z	Thu, Jul 15, 1993	6.87	6.87	6.50	6.63
138	NASDAQ	Z	Wed, Jul 14, 1993	6.75	6.75	6.38	6.38
137	NASDAQ	Z	Tue, Jul 13, 1993	7.00	7.38	6.50	6.87
136	NASDAQ	Z	Mon, Jul 12, 1993	7.38	7.38	7.38	7.38
135	NASDAQ	Z	Fri, Jul 9, 1993	7.00	7.38	7.00	7.38
134	NASDAQ	Z	Thu, Jul 8, 1993	7.00	7.38	7.00	7.25
133	NASDAQ	Z	Wed, Jul 7, 1993	7.62	7.62	7.13	7.25
132	NASDAQ	Z	Tue, Jul 6, 1993	7.62	7.62	7.38	7.38
131	NASDAQ	Z	Fri, Jul 2, 1993	7.50	7.62	7.50	7.62
130	NASDAQ	Z	Thu, Jul 1, 1993	7.38	7.62	7.25	7.62
129	NASDAQ	Z	Wed, Jun 30, 1993	7.38	7.38	7.13	7.31
128	NASDAQ	Z	Tue, Jun 29, 1993	7.38	7.38	6.87	7.25
127	NASDAQ	Z	Mon, Jun 28, 1993	7.75	7.75	7.06	7.06
126	NASDAQ	Z	Fri, Jun 25, 1993	7.25	7.75	7.25	7.69
125	NASDAQ	Z	Thu, Jun 24, 1993	7.38	7.75	7.38	7.38
124	NASDAQ	Z	Wed, Jun 23, 1993	7.38	7.75	7.38	7.50
123	NASDAQ	Z	Tue, Jun 22, 1993	7.50	7.75	7.38	7.38
122	NASDAQ	Z	Mon, Jun 21, 1993	7.50	7.50	7.25	7.25
121	NASDAQ	Z	Fri, Jun 18, 1993	7.50	7.50	7.13	7.25
120	NASDAQ	Z	Thu, Jun 17, 1993	7.19	7.62	7.13	7.50
119	NASDAQ	Z	Wed, Jun 16, 1993	7.50	7.62	7.00	7.25
118	NASDAQ	Z	Tue, Jun 15, 1993	7.50	7.75	7.25	7.25
117	NASDAQ	Z	Mon, Jun 14, 1993	7.50	7.88	7.44	7.88
116	NASDAQ	Z	Fri, Jun 11, 1993	7.38	7.75	7.13	7.50
115	NASDAQ	Z	Thu, Jun 10, 1993	7.00	7.38	6.75	7.25
114	NASDAQ	Z	Wed, Jun 9, 1993	6.87	7.00	6.63	6.87
113	NASDAQ	Z	Tue, Jun 8, 1993	6.75	6.87	6.63	6.75
112	NASDAQ	Z	Mon, Jun 7, 1993	6.75	6.87	6.50	6.50
111	NASDAQ	Z	Fri, Jun 4, 1993	6.38	6.56	6.38	6.50
110	NASDAQ	Z	Thu, Jun 3, 1993	6.25	6.50	6.25	6.38
109	NASDAQ	Z	Wed, Jun 2, 1993	6.75	6.75	6.25	6.63
108	NASDAQ	Z	Tue, Jun 1, 1993	6.25	6.75	6.25	6.75
107	NASDAQ	Z	Fri, May 28, 1993	6.87	6.87	6.38	6.75
106	NASDAQ	Z	Thu, May 27, 1993	6.38	6.87	6.38	6.87
105	NASDAQ	Z	Wed, May 26, 1993	6.87	6.87	6.38	6.87
104	NASDAQ	Z	Tue, May 25, 1993	6.50	6.87	6.38	6.87
103	NASDAQ	Z	Mon, May 24, 1993	6.75	7.13	6.63	7.13
102	NASDAQ	Z	Fri, May 21, 1993	7.13	7.13	6.72	7.00
101	NASDAQ	Z	Thu, May 20, 1993	6.87	7.00	6.63	6.75
100	NASDAQ	Z	Wed, May 19, 1993	6.87	6.87	6.63	6.63
99	NASDAQ	Z	Tue, May 18, 1993	6.87	6.87	6.87	6.87
98	NASDAQ	Z	Mon, May 17, 1993	6.75	6.87	6.63	6.87
97	NASDAQ	Z	Fri, May 14, 1993	7.13	7.13	6.87	6.87
96	NASDAQ	Z	Thu, May 13, 1993	6.87	7.13	6.87	6.87
95	NASDAQ	Z	Wed, May 12, 1993	6.87	7.13	6.75	6.87
94	NASDAQ	Z	Tue, May 11, 1993	6.87	7.00	6.87	6.87
93	NASDAQ	Z	Mon, May 10, 1993	7.00	7.00	6.87	6.87
92	NASDAQ	Z	Fri, May 7, 1993	6.75	7.00	6.75	7.00
91	NASDAQ	Z	Thu, May 6, 1993	6.87	7.13	6.87	7.00
90	NASDAQ	Z	Wed, May 5, 1993	7.13	7.13	6.84	7.13
89	NASDAQ	Z	Tue, May 4, 1993	6.50	7.06	6.50	6.87
88	NASDAQ	Z	Mon, May 3, 1993	6.75	6.75	6.50	6.50
87	NASDAQ	Z	Fri, Apr 30, 1993	6.50	6.75	6.44	6.69
86	NASDAQ	Z	Thu, Apr 29, 1993	6.38	6.63	6.38	6.63
85	NASDAQ	Z	Wed, Apr 28, 1993	6.63	6.63	6.38	6.50
84	NASDAQ	Z	Tue, Apr 27, 1993	6.63	6.63	6.38	6.44
83	NASDAQ	Z	Mon, Apr 26, 1993	6.87	6.87	6.38	6.63
82	NASDAQ	Z	Fri, Apr 23, 1993	6.38	6.87	6.38	6.38
81	NASDAQ	Z	Thu, Apr 22, 1993	6.63	6.87	6.38	6.44
80	NASDAQ	Z	Wed, Apr 21, 1993	7.00	7.25	6.63	6.63
79	NASDAQ	Z	Tue, Apr 20, 1993	7.00	7.25	7.00	7.00
78	NASDAQ	Z	Mon, Apr 19, 1993	7.00	7.25	6.94	7.00
77	NASDAQ	Z	Fri, Apr 16, 1993	6.75	7.13	6.63	7.00
76	NASDAQ	Z	Thu, Apr 15, 1993	6.63	6.75	6.63	6.63
75	NASDAQ	Z	Wed, Apr 14, 1993	6.50	6.75	6.25	6.63
74	NASDAQ	Z	Tue, Apr 13, 1993	6.19	6.38	6.19	6.38
73	NASDAQ	Z	Mon, Apr 12, 1993	6.25	6.25	6.12	6.12
72	NASDAQ	Z	Thu, Apr 8, 1993	6.00	6.38	5.88	6.31
71	NASDAQ	Z	Wed, Apr 7, 1993	5.75	6.00	5.75	6.00
70	NASDAQ	Z	Tue, Apr 6, 1993	5.63	6.00	5.63	6.00
69	NASDAQ	Z	Mon, Apr 5, 1993	5.75	6.00	5.75	5.75
68	NASDAQ	Z	Fri, Apr 2, 1993	6.25	6.38	5.75	6.00
67	NASDAQ	Z	Thu, Apr 1, 1993	6.25	6.50	6.25	6.31
66	NASDAQ	Z	Wed, Mar 31, 1993	6.25	6.50	6.25	6.38
65	NASDAQ	Z	Tue, Mar 30, 1993	6.00	6.50	5.88	6.25
64	NASDAQ	Z	Mon, Mar 29, 1993	5.63	6.00	5.56	6.00
63	NASDAQ	Z	Fri, Mar 26, 1993	5.37	5.63	5.25	5.63
62	NASDAQ	Z	Thu, Mar 25, 1993	5.50	5.50	5.25	5.31
61	NASDAQ	Z	Wed, Mar 24, 1993	5.50	5.50	5.25	5.25
60	NASDAQ	Z	Tue, Mar 23, 1993	5.63	5.63	5.37	5.44
59	NASDAQ	Z	Mon, Mar 22, 1993	5.50	5.63	5.37	5.63
58	NASDAQ	Z	Fri, Mar 19, 1993	5.37	5.75	5.37	5.37
57	NASDAQ	Z	Thu, Mar 18, 1993	5.50	5.50	5.25	5.50
56	NASDAQ	Z	Wed, Mar 17, 1993	5.50	5.50	5.25	5.37
55	NASDAQ	Z	Tue, Mar 16, 1993	5.25	5.50	5.25	5.31
54	NASDAQ	Z	Mon, Mar 15, 1993	5.25	5.37	5.13	5.37
53	NASDAQ	Z	Fri, Mar 12, 1993	5.13	5.37	5.13	5.25
52	NASDAQ	Z	Thu, Mar 11, 1993	5.00	5.50	5.00	5.37
51	NASDAQ	Z	Wed, Mar 10, 1993	5.25	5.75	4.75	5.25
50	NASDAQ	Z	Tue, Mar 9, 1993	5.00	5.25	4.75	5.00
49	NASDAQ	Z	Mon, Mar 8, 1993	5.00	5.00	4.75	5.00
48	NASDAQ	Z	Fri, Mar 5, 1993	4.75	5.00	4.62	4.75
47	NASDAQ	Z	Thu, Mar 4, 1993	4.62	5.00	4.62	4.75
46	NASDAQ	Z	Wed, Mar 3, 1993	4.25	4.62	4.25	4.62
45	NASDAQ	Z	Tue, Mar 2, 1993	4.19	4.38	4.13	4.25
44	NASDAQ	Z	Mon, Mar 1, 1993	4.13	4.25	4.13	4.13
43	NASDAQ	Z	Fri, Feb 26, 1993	4.00	4.25	4.00	4.00
42	NASDAQ	Z	Thu, Feb 25, 1993	4.00	4.25	4.00	4.25
41	NASDAQ	Z	Wed, Feb 24, 1993	4.00	4.25	4.00	4.25
40	NASDAQ	Z	Tue, Feb 23, 1993	4.25	4.25	4.00	4.00
39	NASDAQ	Z	Mon, Feb 22, 1993	4.25	4.25	4.00	4.25
38	NASDAQ	Z	Fri, Feb 19, 1993	4.00	4.25	4.00	4.13
37	NASDAQ	Z	Thu, Feb 18, 1993	3.87	4.13	3.87	4.13
36	NASDAQ	Z	Wed, Feb 17, 1993	4.00	4.13	3.87	3.87
35	NASDAQ	Z	Tue, Feb 16, 1993	4.00	4.00	4.00	4.00
34	NASDAQ	Z	Fri, Feb 12, 1993	4.00	4.00	4.00	4.00
33	NASDAQ	Z	Thu, Feb 11, 1993	4.00	4.00	4.00	4.00
32	NASDAQ	Z	Wed, Feb 10, 1993	4.00	4.00	4.00	4.00
31	NASDAQ	Z	Tue, Feb 9, 1993	4.13	4.13	4.13	4.13
30	NASDAQ	Z	Mon, Feb 8, 1993	4.13	4.13	4.13	4.13
29	NASDAQ	Z	Fri, Feb 5, 1993	4.13	4.25	4.00	4.25
28	NASDAQ	Z	Thu, Feb 4, 1993	4.25	4.25	4.13	4.13
27	NASDAQ	Z	Wed, Feb 3, 1993	4.13	4.13	4.00	4.00
26	NASDAQ	Z	Tue, Feb 2, 1993	4.25	4.25	4.00	4.00
25	NASDAQ	Z	Mon, Feb 1, 1993	4.25	4.25	4.13	4.13
24	NASDAQ	Z	Fri, Jan 29, 1993	4.25	4.25	4.25	4.25
23	NASDAQ	Z	Thu, Jan 28, 1993	4.13	4.25	4.13	4.25
22	NASDAQ	Z	Wed, Jan 27, 1993	4.25	4.25	4.13	4.25
21	NASDAQ	Z	Tue, Jan 26, 1993	4.38	4.50	4.25	4.38
20	NASDAQ	Z	Mon, Jan 25, 1993	4.13	4.25	4.13	4.25
19	NASDAQ	Z	Fri, Jan 22, 1993	4.25	4.25	4.19	4.19
18	NASDAQ	Z	Thu, Jan 21, 1993	4.00	4.38	4.00	4.13
17	NASDAQ	Z	Wed, Jan 20, 1993	4.25	4.25	4.13	4.13
16	NASDAQ	Z	Tue, Jan 19, 1993	4.13	4.25	4.00	4.25
15	NASDAQ	Z	Mon, Jan 18, 1993	4.00	4.25	4.00	4.06
14	NASDAQ	Z	Fri, Jan 15, 1993	4.00	4.06	4.00	4.00
13	NASDAQ	Z	Thu, Jan 14, 1993	3.87	4.00	3.87	4.00
12	NASDAQ	Z	Wed, Jan 13, 1993	3.87	3.87	3.87	3.87
11	NASDAQ	Z	Tue, Jan 12, 1993	4.00	4.00	3.87	4.00
10	NASDAQ	Z	Mon, Jan 11, 1993	4.00	4.00	3.87	3.87
9	NASDAQ	Z	Fri, Jan 8, 1993	4.00	4.00	3.87	3.87
8	NASDAQ	Z	Thu, Jan 7, 1993	4.00	4.00	3.87	3.87
7	NASDAQ	Z	Wed, Jan 6, 1993	3.87	3.87	3.87	3.87
6	NASDAQ	Z	Tue, Jan 5, 1993	3.87	3.87	3.87	3.87
5	NASDAQ	Z	Mon, Jan 4, 1993	3.87	3.87	3.87	3.87
4	NASDAQ	Z	Thu, Dec 31, 1992	3.87	4.25	3.87	4.25
3	NASDAQ	Z	Wed, Dec 30, 1992	4.00	4.00	3.87	4.00
2	NASDAQ	Z	Tue, Dec 29, 1992	4.25	4.25	4.00	4.25
1	NASDAQ	Z	Mon, Dec 28, 1992	4.25	4.25	4.25	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Zillow Group, Inc. - Class C Capital Stock NASDAQ:Z 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