Pathward Financial Inc NASDAQ:CASH Historical Prices

Below are the 6590 trading days of historical prices for CASH.

#	Exchange	Symbol	Date	Open	High	Low	Close
6590	NASDAQ	CASH	Fri, Mar 1, 2024	50.72	50.72	49.50	50.15
6589	NASDAQ	CASH	Thu, Feb 29, 2024	51.36	51.85	50.61	50.84
6588	NASDAQ	CASH	Wed, Feb 28, 2024	51.20	51.43	50.55	50.55
6587	NASDAQ	CASH	Tue, Feb 27, 2024	51.49	51.67	51.30	51.54
6586	NASDAQ	CASH	Mon, Feb 26, 2024	50.92	51.50	50.92	51.42
6585	NASDAQ	CASH	Fri, Feb 23, 2024	51.29	51.59	50.87	51.10
6584	NASDAQ	CASH	Thu, Feb 22, 2024	51.30	51.65	50.90	51.19
6583	NASDAQ	CASH	Wed, Feb 21, 2024	51.31	51.60	51.00	51.13
6582	NASDAQ	CASH	Tue, Feb 20, 2024	51.07	52.08	51.07	51.50
6581	NASDAQ	CASH	Fri, Feb 16, 2024	51.34	51.93	50.68	51.57
6580	NASDAQ	CASH	Thu, Feb 15, 2024	51.21	52.05	50.91	51.49
6579	NASDAQ	CASH	Wed, Feb 14, 2024	51.05	51.96	50.50	51.15
6578	NASDAQ	CASH	Tue, Feb 13, 2024	51.28	51.46	50.14	51.05
6577	NASDAQ	CASH	Mon, Feb 12, 2024	51.31	53.23	51.31	52.64
6576	NASDAQ	CASH	Fri, Feb 9, 2024	50.29	51.68	49.76	51.53
6575	NASDAQ	CASH	Thu, Feb 8, 2024	49.70	50.48	49.52	50.25
6574	NASDAQ	CASH	Wed, Feb 7, 2024	49.21	49.76	48.85	49.75
6573	NASDAQ	CASH	Tue, Feb 6, 2024	49.20	49.73	48.85	49.32
6572	NASDAQ	CASH	Mon, Feb 5, 2024	49.55	49.65	48.97	49.25
6571	NASDAQ	CASH	Fri, Feb 2, 2024	49.57	50.23	49.50	49.93
6570	NASDAQ	CASH	Thu, Feb 1, 2024	52.08	52.70	49.37	50.45
6569	NASDAQ	CASH	Wed, Jan 31, 2024	53.71	53.78	51.75	51.78
6568	NASDAQ	CASH	Tue, Jan 30, 2024	53.78	54.29	53.27	53.99
6567	NASDAQ	CASH	Mon, Jan 29, 2024	53.37	54.00	52.30	54.00
6566	NASDAQ	CASH	Fri, Jan 26, 2024	53.49	53.95	52.73	53.45
6565	NASDAQ	CASH	Thu, Jan 25, 2024	49.75	53.40	49.74	53.02
6564	NASDAQ	CASH	Wed, Jan 24, 2024	52.59	53.32	51.67	51.90
6563	NASDAQ	CASH	Tue, Jan 23, 2024	53.23	53.35	52.19	52.43
6562	NASDAQ	CASH	Mon, Jan 22, 2024	51.67	52.98	51.67	52.90
6561	NASDAQ	CASH	Fri, Jan 19, 2024	50.93	51.44	50.42	51.37
6560	NASDAQ	CASH	Thu, Jan 18, 2024	50.38	50.87	50.14	50.70
6559	NASDAQ	CASH	Wed, Jan 17, 2024	49.80	50.57	49.80	50.35
6558	NASDAQ	CASH	Tue, Jan 16, 2024	50.77	51.10	50.31	50.51
6557	NASDAQ	CASH	Fri, Jan 12, 2024	52.19	52.61	51.05	51.26
6556	NASDAQ	CASH	Thu, Jan 11, 2024	50.91	51.85	50.25	51.84
6555	NASDAQ	CASH	Wed, Jan 10, 2024	50.28	51.02	49.91	51.01
6554	NASDAQ	CASH	Tue, Jan 9, 2024	50.12	50.45	49.72	50.37
6553	NASDAQ	CASH	Mon, Jan 8, 2024	50.53	51.03	50.01	50.70
6552	NASDAQ	CASH	Fri, Jan 5, 2024	50.49	51.78	47.82	50.59
6551	NASDAQ	CASH	Thu, Jan 4, 2024	50.74	51.46	50.67	50.79
6550	NASDAQ	CASH	Wed, Jan 3, 2024	52.37	52.53	50.57	50.58
6549	NASDAQ	CASH	Tue, Jan 2, 2024	52.61	53.27	52.28	52.54
6548	NASDAQ	CASH	Fri, Dec 29, 2023	54.05	54.74	52.67	52.93
6547	NASDAQ	CASH	Thu, Dec 28, 2023	53.84	54.23	53.84	53.93
6546	NASDAQ	CASH	Wed, Dec 27, 2023	53.75	54.14	52.84	53.84
6545	NASDAQ	CASH	Tue, Dec 26, 2023	53.43	54.23	53.14	53.87
6544	NASDAQ	CASH	Fri, Dec 22, 2023	53.28	53.98	53.16	53.36
6543	NASDAQ	CASH	Thu, Dec 21, 2023	53.41	53.44	52.70	53.10
6542	NASDAQ	CASH	Wed, Dec 20, 2023	53.46	54.29	52.47	52.51
6541	NASDAQ	CASH	Tue, Dec 19, 2023	52.87	53.79	52.67	53.45
6540	NASDAQ	CASH	Mon, Dec 18, 2023	52.95	53.34	52.49	52.67
6539	NASDAQ	CASH	Fri, Dec 15, 2023	52.97	52.97	51.53	52.49
6538	NASDAQ	CASH	Thu, Dec 14, 2023	53.56	54.96	52.54	52.61
6537	NASDAQ	CASH	Wed, Dec 13, 2023	52.40	52.88	50.67	52.54
6536	NASDAQ	CASH	Tue, Dec 12, 2023	52.79	52.79	52.04	52.22
6535	NASDAQ	CASH	Mon, Dec 11, 2023	52.59	52.73	52.15	52.69
6534	NASDAQ	CASH	Fri, Dec 8, 2023	52.61	53.13	52.18	52.41
6533	NASDAQ	CASH	Thu, Dec 7, 2023	52.17	52.49	50.95	52.48
6532	NASDAQ	CASH	Wed, Dec 6, 2023	51.67	53.03	51.67	51.86
6531	NASDAQ	CASH	Tue, Dec 5, 2023	51.76	51.76	50.57	51.42
6530	NASDAQ	CASH	Mon, Dec 4, 2023	50.36	51.81	50.33	51.73
6529	NASDAQ	CASH	Fri, Dec 1, 2023	49.59	51.41	49.07	51.16
6528	NASDAQ	CASH	Thu, Nov 30, 2023	49.57	50.36	49.11	49.59
6527	NASDAQ	CASH	Wed, Nov 29, 2023	49.77	50.50	49.38	49.40
6526	NASDAQ	CASH	Tue, Nov 28, 2023	49.50	49.68	48.51	49.67
6525	NASDAQ	CASH	Mon, Nov 27, 2023	49.71	49.75	49.03	49.50
6524	NASDAQ	CASH	Fri, Nov 24, 2023	49.41	49.79	49.25	49.71
6523	NASDAQ	CASH	Wed, Nov 22, 2023	50.07	50.20	49.29	49.64
6522	NASDAQ	CASH	Tue, Nov 21, 2023	50.20	50.49	49.63	49.69
6521	NASDAQ	CASH	Mon, Nov 20, 2023	50.27	50.35	49.16	50.08
6520	NASDAQ	CASH	Fri, Nov 17, 2023	50.34	50.68	49.83	50.04
6519	NASDAQ	CASH	Thu, Nov 16, 2023	50.27	50.27	49.13	49.91
6518	NASDAQ	CASH	Wed, Nov 15, 2023	49.42	50.38	49.37	50.13
6517	NASDAQ	CASH	Tue, Nov 14, 2023	49.16	50.34	48.98	49.62
6516	NASDAQ	CASH	Mon, Nov 13, 2023	47.19	47.89	47.19	47.60
6515	NASDAQ	CASH	Fri, Nov 10, 2023	47.70	48.30	46.94	47.55
6514	NASDAQ	CASH	Thu, Nov 9, 2023	47.31	47.64	46.78	47.57
6513	NASDAQ	CASH	Wed, Nov 8, 2023	48.03	49.13	46.64	47.24
6512	NASDAQ	CASH	Tue, Nov 7, 2023	48.64	48.77	47.75	47.85
6511	NASDAQ	CASH	Mon, Nov 6, 2023	48.82	48.82	48.06	48.61
6510	NASDAQ	CASH	Fri, Nov 3, 2023	49.00	49.37	48.20	48.62
6509	NASDAQ	CASH	Thu, Nov 2, 2023	46.40	48.07	46.40	48.04
6508	NASDAQ	CASH	Wed, Nov 1, 2023	45.29	46.26	44.87	46.22
6507	NASDAQ	CASH	Tue, Oct 31, 2023	45.89	45.89	45.16	45.29
6506	NASDAQ	CASH	Mon, Oct 30, 2023	45.95	46.02	45.56	45.68
6505	NASDAQ	CASH	Fri, Oct 27, 2023	45.84	46.00	45.00	45.49
6504	NASDAQ	CASH	Thu, Oct 26, 2023	45.48	46.50	44.39	46.02
6503	NASDAQ	CASH	Wed, Oct 25, 2023	42.73	43.00	41.79	42.49
6502	NASDAQ	CASH	Tue, Oct 24, 2023	43.77	43.84	42.47	42.80
6501	NASDAQ	CASH	Mon, Oct 23, 2023	43.55	44.46	43.40	43.60
6500	NASDAQ	CASH	Fri, Oct 20, 2023	44.89	44.89	43.38	43.85
6499	NASDAQ	CASH	Thu, Oct 19, 2023	45.22	45.88	44.49	44.75
6498	NASDAQ	CASH	Wed, Oct 18, 2023	47.89	47.93	45.52	45.55
6497	NASDAQ	CASH	Tue, Oct 17, 2023	47.51	48.72	47.26	48.29
6496	NASDAQ	CASH	Mon, Oct 16, 2023	47.82	47.93	46.67	47.55
6495	NASDAQ	CASH	Fri, Oct 13, 2023	47.98	48.10	46.98	47.26
6494	NASDAQ	CASH	Thu, Oct 12, 2023	48.31	48.39	47.40	47.72
6493	NASDAQ	CASH	Wed, Oct 11, 2023	48.56	49.10	47.97	48.37
6492	NASDAQ	CASH	Tue, Oct 10, 2023	48.52	49.09	48.20	48.37
6491	NASDAQ	CASH	Mon, Oct 9, 2023	47.69	48.33	47.23	48.10
6490	NASDAQ	CASH	Fri, Oct 6, 2023	47.03	48.60	47.03	47.92
6489	NASDAQ	CASH	Thu, Oct 5, 2023	46.10	47.86	46.10	47.56
6488	NASDAQ	CASH	Wed, Oct 4, 2023	46.62	46.62	45.83	46.11
6487	NASDAQ	CASH	Tue, Oct 3, 2023	46.49	47.11	45.99	46.59
6486	NASDAQ	CASH	Mon, Oct 2, 2023	46.01	46.84	45.70	46.59
6485	NASDAQ	CASH	Fri, Sep 29, 2023	46.18	46.62	45.60	46.09
6484	NASDAQ	CASH	Thu, Sep 28, 2023	45.44	46.15	45.14	45.73
6483	NASDAQ	CASH	Wed, Sep 27, 2023	45.94	46.15	45.16	45.36
6482	NASDAQ	CASH	Tue, Sep 26, 2023	45.72	46.19	45.21	45.42
6481	NASDAQ	CASH	Mon, Sep 25, 2023	45.52	46.13	45.51	46.10
6480	NASDAQ	CASH	Fri, Sep 22, 2023	46.36	46.37	45.63	45.91
6479	NASDAQ	CASH	Thu, Sep 21, 2023	46.50	47.90	45.95	46.27
6478	NASDAQ	CASH	Wed, Sep 20, 2023	47.96	48.20	46.84	46.94
6477	NASDAQ	CASH	Tue, Sep 19, 2023	47.99	48.72	47.10	47.67
6476	NASDAQ	CASH	Mon, Sep 18, 2023	49.74	49.82	47.81	47.89
6475	NASDAQ	CASH	Fri, Sep 15, 2023	49.80	49.85	49.21	49.77
6474	NASDAQ	CASH	Thu, Sep 14, 2023	48.86	50.21	48.52	49.97
6473	NASDAQ	CASH	Wed, Sep 13, 2023	49.08	49.18	47.70	48.41
6472	NASDAQ	CASH	Tue, Sep 12, 2023	48.99	49.37	48.54	49.08
6471	NASDAQ	CASH	Mon, Sep 11, 2023	48.98	48.98	48.98	48.98
6470	NASDAQ	CASH	Fri, Sep 8, 2023	49.08	49.80	48.51	49.13
6469	NASDAQ	CASH	Thu, Sep 7, 2023	48.75	49.62	48.47	49.10
6468	NASDAQ	CASH	Wed, Sep 6, 2023	48.83	49.21	48.52	48.89
6467	NASDAQ	CASH	Tue, Sep 5, 2023	49.72	50.42	48.27	48.76
6466	NASDAQ	CASH	Fri, Sep 1, 2023	49.55	50.51	49.37	50.18
6465	NASDAQ	CASH	Thu, Aug 31, 2023	48.07	49.40	48.07	49.27
6464	NASDAQ	CASH	Wed, Aug 30, 2023	49.21	49.40	47.77	48.09
6463	NASDAQ	CASH	Tue, Aug 29, 2023	49.49	49.78	49.05	49.20
6462	NASDAQ	CASH	Mon, Aug 28, 2023	48.97	50.19	48.97	49.41
6461	NASDAQ	CASH	Fri, Aug 25, 2023	48.93	49.21	47.96	48.57
6460	NASDAQ	CASH	Thu, Aug 24, 2023	47.56	48.35	47.55	48.11
6459	NASDAQ	CASH	Wed, Aug 23, 2023	47.48	48.21	47.31	47.81
6458	NASDAQ	CASH	Tue, Aug 22, 2023	47.71	47.89	47.36	47.58
6457	NASDAQ	CASH	Mon, Aug 21, 2023	47.67	48.60	46.71	47.70
6456	NASDAQ	CASH	Fri, Aug 18, 2023	46.73	47.61	46.57	47.57
6455	NASDAQ	CASH	Thu, Aug 17, 2023	47.79	47.79	47.02	47.15
6454	NASDAQ	CASH	Wed, Aug 16, 2023	48.31	48.85	47.56	47.67
6453	NASDAQ	CASH	Tue, Aug 15, 2023	48.22	49.92	47.94	48.24
6452	NASDAQ	CASH	Mon, Aug 14, 2023	49.51	49.51	48.62	48.74
6451	NASDAQ	CASH	Fri, Aug 11, 2023	50.05	50.55	49.41	49.51
6450	NASDAQ	CASH	Thu, Aug 10, 2023	50.65	51.22	50.00	50.40
6449	NASDAQ	CASH	Wed, Aug 9, 2023	51.61	51.61	50.16	50.42
6448	NASDAQ	CASH	Tue, Aug 8, 2023	51.03	51.74	50.19	51.61
6447	NASDAQ	CASH	Mon, Aug 7, 2023	51.62	52.19	51.02	51.77
6446	NASDAQ	CASH	Fri, Aug 4, 2023	51.35	52.14	51.25	51.42
6445	NASDAQ	CASH	Thu, Aug 3, 2023	52.18	52.61	51.17	51.48
6444	NASDAQ	CASH	Wed, Aug 2, 2023	52.08	52.71	51.27	52.51
6443	NASDAQ	CASH	Tue, Aug 1, 2023	51.44	53.09	50.94	52.77
6442	NASDAQ	CASH	Mon, Jul 31, 2023	53.37	53.70	51.47	51.96
6441	NASDAQ	CASH	Fri, Jul 28, 2023	53.57	54.15	52.87	53.29
6440	NASDAQ	CASH	Thu, Jul 27, 2023	60.43	60.49	51.31	53.03
6439	NASDAQ	CASH	Wed, Jul 26, 2023	56.75	57.42	56.69	56.86
6438	NASDAQ	CASH	Tue, Jul 25, 2023	56.38	57.25	56.08	56.32
6437	NASDAQ	CASH	Mon, Jul 24, 2023	55.32	56.82	55.32	56.45
6436	NASDAQ	CASH	Fri, Jul 21, 2023	55.70	55.81	54.81	55.32
6435	NASDAQ	CASH	Thu, Jul 20, 2023	55.00	55.33	53.98	55.23
6434	NASDAQ	CASH	Wed, Jul 19, 2023	55.00	55.53	54.56	55.19
6433	NASDAQ	CASH	Tue, Jul 18, 2023	53.43	55.00	53.43	54.80
6432	NASDAQ	CASH	Mon, Jul 17, 2023	52.29	53.55	52.29	53.29
6431	NASDAQ	CASH	Fri, Jul 14, 2023	52.92	52.92	52.01	52.35
6430	NASDAQ	CASH	Thu, Jul 13, 2023	50.52	52.72	50.39	52.59
6429	NASDAQ	CASH	Wed, Jul 12, 2023	50.00	51.20	49.97	50.37
6428	NASDAQ	CASH	Tue, Jul 11, 2023	48.09	49.03	47.82	48.82
6427	NASDAQ	CASH	Mon, Jul 10, 2023	47.04	48.29	46.81	47.85
6426	NASDAQ	CASH	Fri, Jul 7, 2023	46.70	47.77	46.70	47.17
6425	NASDAQ	CASH	Thu, Jul 6, 2023	47.04	47.04	46.01	46.58
6424	NASDAQ	CASH	Wed, Jul 5, 2023	47.37	48.21	47.28	47.68
6423	NASDAQ	CASH	Mon, Jul 3, 2023	46.58	47.99	46.43	47.95
6422	NASDAQ	CASH	Fri, Jun 30, 2023	47.13	47.18	46.29	46.36
6421	NASDAQ	CASH	Thu, Jun 29, 2023	46.52	47.54	46.50	46.55
6420	NASDAQ	CASH	Wed, Jun 28, 2023	45.75	46.32	45.33	46.17
6419	NASDAQ	CASH	Tue, Jun 27, 2023	44.91	45.96	44.91	45.78
6418	NASDAQ	CASH	Mon, Jun 26, 2023	45.06	46.13	44.74	44.82
6417	NASDAQ	CASH	Fri, Jun 23, 2023	45.73	46.42	44.66	44.94
6416	NASDAQ	CASH	Thu, Jun 22, 2023	47.75	47.75	46.04	46.34
6415	NASDAQ	CASH	Wed, Jun 21, 2023	48.05	48.54	47.39	47.89
6414	NASDAQ	CASH	Tue, Jun 20, 2023	48.29	48.29	47.46	48.08
6413	NASDAQ	CASH	Fri, Jun 16, 2023	49.75	49.75	47.85	48.30
6412	NASDAQ	CASH	Thu, Jun 15, 2023	48.94	49.94	48.81	49.43
6411	NASDAQ	CASH	Wed, Jun 14, 2023	50.50	50.89	48.92	49.44
6410	NASDAQ	CASH	Tue, Jun 13, 2023	49.75	50.76	49.29	50.40
6409	NASDAQ	CASH	Mon, Jun 12, 2023	49.72	50.47	49.06	49.44
6408	NASDAQ	CASH	Fri, Jun 9, 2023	50.11	50.25	49.38	49.77
6407	NASDAQ	CASH	Thu, Jun 8, 2023	50.54	50.62	49.43	50.02
6406	NASDAQ	CASH	Wed, Jun 7, 2023	49.58	51.45	49.14	50.76
6405	NASDAQ	CASH	Tue, Jun 6, 2023	47.05	49.68	47.02	49.20
6404	NASDAQ	CASH	Mon, Jun 5, 2023	48.35	48.35	46.83	47.05
6403	NASDAQ	CASH	Fri, Jun 2, 2023	46.10	48.72	45.97	48.60
6402	NASDAQ	CASH	Thu, Jun 1, 2023	44.22	46.09	43.99	45.48
6401	NASDAQ	CASH	Wed, May 31, 2023	45.56	45.56	43.65	43.94
6400	NASDAQ	CASH	Tue, May 30, 2023	46.66	46.66	45.05	45.91
6399	NASDAQ	CASH	Fri, May 26, 2023	45.51	46.59	45.20	46.41
6398	NASDAQ	CASH	Thu, May 25, 2023	45.35	46.03	44.93	45.69
6397	NASDAQ	CASH	Wed, May 24, 2023	46.26	46.54	45.23	45.57
6396	NASDAQ	CASH	Tue, May 23, 2023	46.28	47.64	46.23	46.65
6395	NASDAQ	CASH	Mon, May 22, 2023	46.21	46.76	45.64	46.20
6394	NASDAQ	CASH	Fri, May 19, 2023	46.72	46.91	45.07	45.90
6393	NASDAQ	CASH	Thu, May 18, 2023	47.24	47.53	45.90	46.12
6392	NASDAQ	CASH	Wed, May 17, 2023	45.80	47.57	45.80	47.31
6391	NASDAQ	CASH	Tue, May 16, 2023	44.49	45.71	44.40	45.17
6390	NASDAQ	CASH	Mon, May 15, 2023	43.68	44.76	43.68	44.46
6389	NASDAQ	CASH	Fri, May 12, 2023	43.68	44.06	43.02	43.58
6388	NASDAQ	CASH	Thu, May 11, 2023	43.07	44.01	43.07	43.53
6387	NASDAQ	CASH	Wed, May 10, 2023	44.23	44.23	43.48	43.75
6386	NASDAQ	CASH	Tue, May 9, 2023	43.12	43.87	43.07	43.38
6385	NASDAQ	CASH	Mon, May 8, 2023	44.90	45.00	43.32	43.34
6384	NASDAQ	CASH	Fri, May 5, 2023	44.11	44.97	43.48	44.66
6383	NASDAQ	CASH	Thu, May 4, 2023	42.00	43.12	41.34	42.86
6382	NASDAQ	CASH	Wed, May 3, 2023	42.53	44.25	42.53	42.89
6381	NASDAQ	CASH	Tue, May 2, 2023	44.08	44.41	41.61	42.48
6380	NASDAQ	CASH	Mon, May 1, 2023	44.39	45.25	44.15	44.34
6379	NASDAQ	CASH	Fri, Apr 28, 2023	43.39	45.34	43.39	44.53
6378	NASDAQ	CASH	Thu, Apr 27, 2023	43.93	43.93	41.55	43.49
6377	NASDAQ	CASH	Wed, Apr 26, 2023	40.16	40.96	40.15	40.63
6376	NASDAQ	CASH	Tue, Apr 25, 2023	41.08	41.24	39.90	40.29
6375	NASDAQ	CASH	Mon, Apr 24, 2023	41.28	41.84	41.20	41.33
6374	NASDAQ	CASH	Fri, Apr 21, 2023	41.62	41.98	41.24	41.56
6373	NASDAQ	CASH	Thu, Apr 20, 2023	41.77	42.04	41.32	41.70
6372	NASDAQ	CASH	Wed, Apr 19, 2023	41.40	42.48	41.26	42.22
6371	NASDAQ	CASH	Tue, Apr 18, 2023	42.30	42.30	41.03	41.47
6370	NASDAQ	CASH	Mon, Apr 17, 2023	41.36	42.25	40.88	42.25
6369	NASDAQ	CASH	Fri, Apr 14, 2023	42.60	42.88	41.17	41.48
6368	NASDAQ	CASH	Thu, Apr 13, 2023	41.04	42.26	40.76	42.10
6367	NASDAQ	CASH	Wed, Apr 12, 2023	41.57	42.48	40.67	40.88
6366	NASDAQ	CASH	Tue, Apr 11, 2023	42.07	42.29	41.38	41.40
6365	NASDAQ	CASH	Mon, Apr 10, 2023	41.62	42.54	41.04	42.00
6364	NASDAQ	CASH	Thu, Apr 6, 2023	41.13	42.07	41.13	42.03
6363	NASDAQ	CASH	Wed, Apr 5, 2023	40.75	41.36	40.48	41.20
6362	NASDAQ	CASH	Tue, Apr 4, 2023	41.86	41.86	40.14	41.20
6361	NASDAQ	CASH	Mon, Apr 3, 2023	41.79	42.28	40.77	41.58
6360	NASDAQ	CASH	Fri, Mar 31, 2023	40.50	41.68	40.40	41.49
6359	NASDAQ	CASH	Thu, Mar 30, 2023	41.41	41.50	39.75	40.27
6358	NASDAQ	CASH	Wed, Mar 29, 2023	41.94	41.94	40.90	40.99
6357	NASDAQ	CASH	Tue, Mar 28, 2023	41.87	42.24	40.90	41.44
6356	NASDAQ	CASH	Mon, Mar 27, 2023	43.29	43.33	41.89	41.97
6355	NASDAQ	CASH	Fri, Mar 24, 2023	41.02	42.71	40.42	42.31
6354	NASDAQ	CASH	Thu, Mar 23, 2023	42.81	42.81	40.97	41.64
6353	NASDAQ	CASH	Wed, Mar 22, 2023	44.72	44.79	42.23	42.35
6352	NASDAQ	CASH	Tue, Mar 21, 2023	44.25	45.00	43.62	44.80
6351	NASDAQ	CASH	Mon, Mar 20, 2023	43.49	44.62	42.19	42.72
6350	NASDAQ	CASH	Fri, Mar 17, 2023	45.14	45.14	43.34	44.22
6349	NASDAQ	CASH	Thu, Mar 16, 2023	42.62	46.21	42.31	46.14
6348	NASDAQ	CASH	Wed, Mar 15, 2023	41.24	43.59	40.57	43.29
6347	NASDAQ	CASH	Tue, Mar 14, 2023	44.36	46.47	42.98	43.25
6346	NASDAQ	CASH	Mon, Mar 13, 2023	44.32	45.57	41.37	42.07
6345	NASDAQ	CASH	Fri, Mar 10, 2023	46.37	47.59	45.05	46.14
6344	NASDAQ	CASH	Thu, Mar 9, 2023	49.32	49.40	46.31	46.92
6343	NASDAQ	CASH	Wed, Mar 8, 2023	48.93	49.64	48.48	49.60
6342	NASDAQ	CASH	Tue, Mar 7, 2023	49.15	49.15	48.09	48.73
6341	NASDAQ	CASH	Mon, Mar 6, 2023	50.18	50.18	48.90	49.19
6340	NASDAQ	CASH	Fri, Mar 3, 2023	49.51	50.43	48.94	50.02
6339	NASDAQ	CASH	Thu, Mar 2, 2023	50.17	50.17	47.79	49.37
6338	NASDAQ	CASH	Wed, Mar 1, 2023	50.74	51.00	50.08	50.47
6337	NASDAQ	CASH	Tue, Feb 28, 2023	51.54	52.20	50.95	51.01
6336	NASDAQ	CASH	Mon, Feb 27, 2023	51.48	51.87	51.29	51.54
6335	NASDAQ	CASH	Fri, Feb 24, 2023	50.93	51.18	50.24	51.07
6334	NASDAQ	CASH	Thu, Feb 23, 2023	51.31	51.76	51.12	51.34
6333	NASDAQ	CASH	Wed, Feb 22, 2023	50.85	51.45	50.68	51.14
6332	NASDAQ	CASH	Tue, Feb 21, 2023	51.28	51.75	50.53	50.85
6331	NASDAQ	CASH	Fri, Feb 17, 2023	50.54	52.01	50.54	51.81
6330	NASDAQ	CASH	Thu, Feb 16, 2023	50.15	50.96	49.86	50.45
6329	NASDAQ	CASH	Wed, Feb 15, 2023	50.11	50.99	49.79	50.62
6328	NASDAQ	CASH	Tue, Feb 14, 2023	50.38	51.01	49.99	50.52
6327	NASDAQ	CASH	Mon, Feb 13, 2023	49.68	50.54	49.68	50.53
6326	NASDAQ	CASH	Fri, Feb 10, 2023	49.21	50.09	48.84	49.70
6325	NASDAQ	CASH	Thu, Feb 9, 2023	50.40	50.48	49.22	49.28
6324	NASDAQ	CASH	Wed, Feb 8, 2023	50.46	50.91	49.64	49.91
6323	NASDAQ	CASH	Tue, Feb 7, 2023	50.58	51.25	50.55	50.97
6322	NASDAQ	CASH	Mon, Feb 6, 2023	52.19	52.39	50.68	50.81
6321	NASDAQ	CASH	Fri, Feb 3, 2023	51.51	52.71	51.51	52.54
6320	NASDAQ	CASH	Thu, Feb 2, 2023	51.47	52.03	51.29	52.02
6319	NASDAQ	CASH	Wed, Feb 1, 2023	49.49	51.39	49.35	50.88
6318	NASDAQ	CASH	Tue, Jan 31, 2023	48.80	49.91	48.80	49.62
6317	NASDAQ	CASH	Mon, Jan 30, 2023	48.90	49.85	48.75	48.82
6316	NASDAQ	CASH	Fri, Jan 27, 2023	49.02	49.55	48.84	49.23
6315	NASDAQ	CASH	Thu, Jan 26, 2023	48.00	49.07	46.17	49.05
6314	NASDAQ	CASH	Wed, Jan 25, 2023	45.14	45.81	45.07	45.73
6313	NASDAQ	CASH	Tue, Jan 24, 2023	45.97	46.00	45.29	45.50
6312	NASDAQ	CASH	Mon, Jan 23, 2023	44.77	45.99	44.51	45.96
6311	NASDAQ	CASH	Fri, Jan 20, 2023	44.58	45.04	44.32	44.77
6310	NASDAQ	CASH	Thu, Jan 19, 2023	45.17	45.33	44.13	44.19
6309	NASDAQ	CASH	Wed, Jan 18, 2023	46.32	46.76	45.59	45.62
6308	NASDAQ	CASH	Tue, Jan 17, 2023	46.60	46.96	46.27	46.48
6307	NASDAQ	CASH	Fri, Jan 13, 2023	45.90	46.85	45.81	46.72
6306	NASDAQ	CASH	Thu, Jan 12, 2023	46.35	46.67	45.84	46.39
6305	NASDAQ	CASH	Wed, Jan 11, 2023	46.50	46.76	46.06	46.14
6304	NASDAQ	CASH	Tue, Jan 10, 2023	45.47	46.47	45.45	46.43
6303	NASDAQ	CASH	Mon, Jan 9, 2023	46.04	46.47	45.31	45.39
6302	NASDAQ	CASH	Fri, Jan 6, 2023	44.42	45.57	44.42	45.56
6301	NASDAQ	CASH	Thu, Jan 5, 2023	44.54	44.67	43.95	44.14
6300	NASDAQ	CASH	Wed, Jan 4, 2023	43.92	45.12	43.92	44.54
6299	NASDAQ	CASH	Tue, Jan 3, 2023	43.36	44.05	43.10	43.71
6298	NASDAQ	CASH	Fri, Dec 30, 2022	43.25	43.64	42.98	43.05
6297	NASDAQ	CASH	Thu, Dec 29, 2022	42.22	43.59	42.01	43.59
6296	NASDAQ	CASH	Wed, Dec 28, 2022	42.74	43.06	41.84	41.87
6295	NASDAQ	CASH	Tue, Dec 27, 2022	42.71	42.98	42.21	42.67
6294	NASDAQ	CASH	Fri, Dec 23, 2022	42.54	42.96	42.10	42.50
6293	NASDAQ	CASH	Thu, Dec 22, 2022	43.13	43.13	41.76	42.46
6292	NASDAQ	CASH	Wed, Dec 21, 2022	43.03	43.64	42.99	43.25
6291	NASDAQ	CASH	Tue, Dec 20, 2022	42.50	43.27	42.39	42.56
6290	NASDAQ	CASH	Mon, Dec 19, 2022	42.38	42.72	42.12	42.41
6289	NASDAQ	CASH	Fri, Dec 16, 2022	41.17	42.42	40.94	42.41
6288	NASDAQ	CASH	Thu, Dec 15, 2022	41.75	42.41	41.16	41.56
6287	NASDAQ	CASH	Wed, Dec 14, 2022	43.49	43.60	42.56	42.64
6286	NASDAQ	CASH	Tue, Dec 13, 2022	43.68	44.46	42.70	43.39
6285	NASDAQ	CASH	Mon, Dec 12, 2022	41.96	43.03	41.66	42.73
6284	NASDAQ	CASH	Fri, Dec 9, 2022	42.27	43.08	41.73	42.11
6283	NASDAQ	CASH	Thu, Dec 8, 2022	42.53	42.82	42.04	42.45
6282	NASDAQ	CASH	Wed, Dec 7, 2022	42.08	42.84	41.95	42.42
6281	NASDAQ	CASH	Tue, Dec 6, 2022	42.57	43.00	41.94	42.31
6280	NASDAQ	CASH	Mon, Dec 5, 2022	43.50	43.72	42.26	42.65
6279	NASDAQ	CASH	Fri, Dec 2, 2022	42.90	43.82	42.65	43.80
6278	NASDAQ	CASH	Thu, Dec 1, 2022	43.53	43.94	43.20	43.35
6277	NASDAQ	CASH	Wed, Nov 30, 2022	42.66	43.66	41.90	43.53
6276	NASDAQ	CASH	Tue, Nov 29, 2022	43.06	43.81	42.73	42.77
6275	NASDAQ	CASH	Mon, Nov 28, 2022	44.04	44.25	43.04	43.05
6274	NASDAQ	CASH	Fri, Nov 25, 2022	44.80	45.00	43.88	44.66
6273	NASDAQ	CASH	Wed, Nov 23, 2022	44.09	44.64	43.97	44.58
6272	NASDAQ	CASH	Tue, Nov 22, 2022	44.06	44.58	43.80	44.18
6271	NASDAQ	CASH	Mon, Nov 21, 2022	42.65	43.97	42.26	43.94
6270	NASDAQ	CASH	Fri, Nov 18, 2022	43.97	43.97	42.34	42.65
6269	NASDAQ	CASH	Thu, Nov 17, 2022	42.95	43.39	42.43	43.11
6268	NASDAQ	CASH	Wed, Nov 16, 2022	43.98	43.98	43.43	43.56
6267	NASDAQ	CASH	Tue, Nov 15, 2022	44.33	44.95	43.74	44.18
6266	NASDAQ	CASH	Mon, Nov 14, 2022	44.22	44.65	43.83	43.87
6265	NASDAQ	CASH	Fri, Nov 11, 2022	44.03	44.58	43.80	44.35
6264	NASDAQ	CASH	Thu, Nov 10, 2022	42.62	44.46	42.38	43.89
6263	NASDAQ	CASH	Wed, Nov 9, 2022	41.95	42.29	41.51	41.70
6262	NASDAQ	CASH	Tue, Nov 8, 2022	42.83	42.86	41.99	42.30
6261	NASDAQ	CASH	Mon, Nov 7, 2022	41.97	42.81	41.69	42.61
6260	NASDAQ	CASH	Fri, Nov 4, 2022	40.64	41.92	40.50	41.89
6259	NASDAQ	CASH	Thu, Nov 3, 2022	41.01	41.13	39.89	40.27
6258	NASDAQ	CASH	Wed, Nov 2, 2022	41.55	42.50	41.30	41.54
6257	NASDAQ	CASH	Tue, Nov 1, 2022	42.25	42.50	41.74	41.75
6256	NASDAQ	CASH	Mon, Oct 31, 2022	41.61	42.29	41.31	42.03
6255	NASDAQ	CASH	Fri, Oct 28, 2022	39.81	42.14	39.29	42.04
6254	NASDAQ	CASH	Thu, Oct 27, 2022	39.93	40.14	39.07	39.52
6253	NASDAQ	CASH	Wed, Oct 26, 2022	39.05	40.14	38.91	39.44
6252	NASDAQ	CASH	Tue, Oct 25, 2022	38.32	39.33	37.93	39.27
6251	NASDAQ	CASH	Mon, Oct 24, 2022	37.80	38.29	37.49	38.29
6250	NASDAQ	CASH	Fri, Oct 21, 2022	36.63	37.93	36.45	37.73
6249	NASDAQ	CASH	Thu, Oct 20, 2022	37.48	37.48	36.04	36.32
6248	NASDAQ	CASH	Wed, Oct 19, 2022	37.66	38.09	36.77	37.50
6247	NASDAQ	CASH	Tue, Oct 18, 2022	38.74	39.22	37.84	38.06
6246	NASDAQ	CASH	Mon, Oct 17, 2022	38.17	38.73	37.54	38.27
6245	NASDAQ	CASH	Fri, Oct 14, 2022	39.06	39.66	37.37	37.55
6244	NASDAQ	CASH	Thu, Oct 13, 2022	36.05	38.93	35.65	38.86
6243	NASDAQ	CASH	Wed, Oct 12, 2022	35.66	36.96	35.24	36.55
6242	NASDAQ	CASH	Tue, Oct 11, 2022	34.23	35.91	34.02	35.77
6241	NASDAQ	CASH	Mon, Oct 10, 2022	34.17	34.77	33.70	34.36
6240	NASDAQ	CASH	Fri, Oct 7, 2022	34.62	34.62	33.64	33.79
6239	NASDAQ	CASH	Thu, Oct 6, 2022	34.97	35.43	34.88	34.89
6238	NASDAQ	CASH	Wed, Oct 5, 2022	34.53	35.37	34.45	35.24
6237	NASDAQ	CASH	Tue, Oct 4, 2022	34.00	35.24	34.00	35.22
6236	NASDAQ	CASH	Mon, Oct 3, 2022	33.25	33.63	32.97	33.37
6235	NASDAQ	CASH	Fri, Sep 30, 2022	32.94	33.76	32.63	32.96
6234	NASDAQ	CASH	Thu, Sep 29, 2022	32.81	33.19	32.60	32.88
6233	NASDAQ	CASH	Wed, Sep 28, 2022	32.09	33.62	31.99	33.25
6232	NASDAQ	CASH	Tue, Sep 27, 2022	32.30	32.98	31.90	32.04
6231	NASDAQ	CASH	Mon, Sep 26, 2022	31.98	32.60	31.98	32.17
6230	NASDAQ	CASH	Fri, Sep 23, 2022	32.02	32.28	31.66	32.20
6229	NASDAQ	CASH	Thu, Sep 22, 2022	32.81	32.96	32.08	32.47
6228	NASDAQ	CASH	Tue, Sep 20, 2022	33.11	33.43	32.70	32.97
6227	NASDAQ	CASH	Mon, Sep 19, 2022	32.64	33.43	32.57	33.34
6226	NASDAQ	CASH	Fri, Sep 16, 2022	32.68	32.86	31.87	32.79
6225	NASDAQ	CASH	Thu, Sep 15, 2022	32.66	33.36	32.64	32.91
6224	NASDAQ	CASH	Wed, Sep 14, 2022	33.17	33.26	32.27	32.71
6223	NASDAQ	CASH	Tue, Sep 13, 2022	33.57	33.72	32.86	33.16
6222	NASDAQ	CASH	Mon, Sep 12, 2022	34.07	34.51	34.03	34.37
6221	NASDAQ	CASH	Fri, Sep 9, 2022	33.55	34.14	33.16	34.09
6220	NASDAQ	CASH	Thu, Sep 8, 2022	32.43	33.34	32.18	33.04
6219	NASDAQ	CASH	Wed, Sep 7, 2022	31.95	32.83	31.76	32.80
6218	NASDAQ	CASH	Tue, Sep 6, 2022	32.96	33.63	31.97	32.18
6217	NASDAQ	CASH	Fri, Sep 2, 2022	32.96	33.80	32.54	32.69
6216	NASDAQ	CASH	Thu, Sep 1, 2022	32.74	33.00	32.24	32.97
6215	NASDAQ	CASH	Wed, Aug 31, 2022	33.40	33.44	32.78	32.96
6214	NASDAQ	CASH	Tue, Aug 30, 2022	33.65	33.70	33.00	33.30
6213	NASDAQ	CASH	Mon, Aug 29, 2022	33.60	34.03	33.22	33.51
6212	NASDAQ	CASH	Fri, Aug 26, 2022	35.37	35.65	33.99	33.99
6211	NASDAQ	CASH	Thu, Aug 25, 2022	34.79	35.28	34.31	35.19
6210	NASDAQ	CASH	Wed, Aug 24, 2022	34.42	35.03	34.42	34.75
6209	NASDAQ	CASH	Tue, Aug 23, 2022	35.08	35.65	34.64	34.66
6208	NASDAQ	CASH	Mon, Aug 22, 2022	36.10	36.10	34.95	35.15
6207	NASDAQ	CASH	Fri, Aug 19, 2022	36.71	37.21	36.46	36.55
6206	NASDAQ	CASH	Thu, Aug 18, 2022	36.75	37.20	36.49	37.13
6205	NASDAQ	CASH	Wed, Aug 17, 2022	36.69	37.26	36.66	36.84
6204	NASDAQ	CASH	Tue, Aug 16, 2022	36.38	37.45	36.38	37.22
6203	NASDAQ	CASH	Mon, Aug 15, 2022	35.98	36.57	35.69	36.57
6202	NASDAQ	CASH	Fri, Aug 12, 2022	36.44	36.56	35.95	36.40
6201	NASDAQ	CASH	Thu, Aug 11, 2022	35.93	36.38	35.83	35.96
6200	NASDAQ	CASH	Wed, Aug 10, 2022	35.00	36.09	34.72	35.54
6199	NASDAQ	CASH	Tue, Aug 9, 2022	34.14	34.61	33.61	34.58
6198	NASDAQ	CASH	Mon, Aug 8, 2022	34.20	34.85	33.91	34.12
6197	NASDAQ	CASH	Fri, Aug 5, 2022	34.56	34.81	33.94	34.20
6196	NASDAQ	CASH	Thu, Aug 4, 2022	34.15	34.72	33.74	34.49
6195	NASDAQ	CASH	Wed, Aug 3, 2022	34.06	34.33	33.73	33.97
6194	NASDAQ	CASH	Tue, Aug 2, 2022	33.19	34.14	33.00	33.85
6193	NASDAQ	CASH	Mon, Aug 1, 2022	33.72	34.00	33.07	33.28
6192	NASDAQ	CASH	Fri, Jul 29, 2022	34.00	34.84	33.61	33.72
6191	NASDAQ	CASH	Thu, Jul 28, 2022	39.16	39.16	31.16	34.00
6190	NASDAQ	CASH	Wed, Jul 27, 2022	42.05	43.28	41.93	43.12
6189	NASDAQ	CASH	Tue, Jul 26, 2022	41.59	42.50	41.49	41.70
6188	NASDAQ	CASH	Mon, Jul 25, 2022	41.82	42.32	41.40	42.15
6187	NASDAQ	CASH	Fri, Jul 22, 2022	42.17	42.46	40.69	41.59
6186	NASDAQ	CASH	Thu, Jul 21, 2022	41.64	42.23	41.37	42.20
6185	NASDAQ	CASH	Wed, Jul 20, 2022	41.13	42.03	40.74	41.89
6184	NASDAQ	CASH	Tue, Jul 19, 2022	39.97	41.42	39.92	41.36
6183	NASDAQ	CASH	Mon, Jul 18, 2022	39.67	40.27	38.03	39.33
6182	NASDAQ	CASH	Fri, Jul 15, 2022	39.21	39.63	38.62	39.27
6181	NASDAQ	CASH	Thu, Jul 14, 2022	38.62	39.01	38.13	38.24
6180	NASDAQ	CASH	Wed, Jul 13, 2022	39.93	40.00	39.28	39.60
6179	NASDAQ	CASH	Tue, Jul 12, 2022	40.37	40.84	40.11	40.46
6178	NASDAQ	CASH	Mon, Jul 11, 2022	40.52	41.05	40.34	40.58
6177	NASDAQ	CASH	Fri, Jul 8, 2022	41.04	41.68	40.62	41.06
6176	NASDAQ	CASH	Thu, Jul 7, 2022	40.51	41.80	40.51	40.85
6175	NASDAQ	CASH	Wed, Jul 6, 2022	41.36	41.89	40.69	40.75
6174	NASDAQ	CASH	Tue, Jul 5, 2022	39.68	41.33	39.11	41.20
6173	NASDAQ	CASH	Fri, Jul 1, 2022	38.74	40.81	38.09	40.62
6172	NASDAQ	CASH	Thu, Jun 30, 2022	38.35	39.31	37.67	38.67
6171	NASDAQ	CASH	Wed, Jun 29, 2022	39.19	39.46	38.45	39.14
6170	NASDAQ	CASH	Tue, Jun 28, 2022	39.85	40.62	39.20	39.22
6169	NASDAQ	CASH	Mon, Jun 27, 2022	40.04	40.08	39.16	39.69
6168	NASDAQ	CASH	Fri, Jun 24, 2022	38.32	40.25	38.17	39.65
6167	NASDAQ	CASH	Thu, Jun 23, 2022	37.84	38.20	37.07	38.11
6166	NASDAQ	CASH	Wed, Jun 22, 2022	37.32	38.22	37.23	37.91
6165	NASDAQ	CASH	Tue, Jun 21, 2022	38.51	38.82	37.93	37.97
6164	NASDAQ	CASH	Fri, Jun 17, 2022	37.54	38.23	37.02	37.65
6163	NASDAQ	CASH	Thu, Jun 16, 2022	37.02	37.44	36.41	37.16
6162	NASDAQ	CASH	Wed, Jun 15, 2022	37.48	38.64	36.94	37.67
6161	NASDAQ	CASH	Mon, Jun 13, 2022	37.49	38.10	36.71	36.98
6160	NASDAQ	CASH	Fri, Jun 10, 2022	38.76	39.44	38.11	38.50
6159	NASDAQ	CASH	Thu, Jun 9, 2022	41.09	41.77	39.51	39.64
6158	NASDAQ	CASH	Wed, Jun 8, 2022	41.19	41.76	40.84	41.28
6157	NASDAQ	CASH	Tue, Jun 7, 2022	41.27	42.06	41.17	41.71
6156	NASDAQ	CASH	Mon, Jun 6, 2022	41.62	42.40	41.34	41.90
6155	NASDAQ	CASH	Fri, Jun 3, 2022	41.14	41.14	40.55	41.06
6154	NASDAQ	CASH	Thu, Jun 2, 2022	40.71	41.85	40.63	41.49
6153	NASDAQ	CASH	Wed, Jun 1, 2022	41.69	41.69	40.42	40.86
6152	NASDAQ	CASH	Tue, May 31, 2022	41.15	41.96	40.69	41.57
6151	NASDAQ	CASH	Fri, May 27, 2022	40.72	41.61	40.66	41.60
6150	NASDAQ	CASH	Thu, May 26, 2022	39.87	40.72	39.51	40.64
6149	NASDAQ	CASH	Wed, May 25, 2022	38.48	39.67	38.16	39.40
6148	NASDAQ	CASH	Tue, May 24, 2022	38.70	38.94	37.45	38.52
6147	NASDAQ	CASH	Mon, May 23, 2022	37.73	39.42	37.64	39.05
6146	NASDAQ	CASH	Fri, May 20, 2022	37.65	37.90	36.02	36.95
6145	NASDAQ	CASH	Thu, May 19, 2022	37.49	38.08	36.99	37.09
6144	NASDAQ	CASH	Wed, May 18, 2022	38.87	39.35	37.57	38.11
6143	NASDAQ	CASH	Tue, May 17, 2022	39.42	39.89	39.03	39.69
6142	NASDAQ	CASH	Mon, May 16, 2022	39.17	39.21	38.07	38.43
6141	NASDAQ	CASH	Fri, May 13, 2022	39.47	40.03	38.86	39.43
6140	NASDAQ	CASH	Thu, May 12, 2022	38.35	39.10	37.84	38.86
6139	NASDAQ	CASH	Wed, May 11, 2022	38.78	40.00	38.30	38.58
6138	NASDAQ	CASH	Tue, May 10, 2022	40.21	41.71	37.81	38.69
6137	NASDAQ	CASH	Mon, May 9, 2022	40.33	41.25	39.26	39.51
6136	NASDAQ	CASH	Fri, May 6, 2022	42.09	42.10	40.57	41.05
6135	NASDAQ	CASH	Thu, May 5, 2022	43.50	43.67	41.74	42.16
6134	NASDAQ	CASH	Wed, May 4, 2022	43.13	44.33	41.95	44.12
6133	NASDAQ	CASH	Tue, May 3, 2022	43.21	43.99	42.65	42.97
6132	NASDAQ	CASH	Mon, May 2, 2022	43.95	44.68	42.12	43.34
6131	NASDAQ	CASH	Fri, Apr 29, 2022	45.21	45.81	43.26	43.65
6130	NASDAQ	CASH	Thu, Apr 28, 2022	45.81	46.19	44.66	45.92
6129	NASDAQ	CASH	Wed, Apr 27, 2022	45.15	45.67	44.63	44.95
6128	NASDAQ	CASH	Tue, Apr 26, 2022	46.55	46.90	45.28	45.30
6127	NASDAQ	CASH	Mon, Apr 25, 2022	46.28	47.42	45.43	47.40
6126	NASDAQ	CASH	Fri, Apr 22, 2022	48.09	48.58	46.61	46.98
6125	NASDAQ	CASH	Thu, Apr 21, 2022	50.19	50.19	47.73	48.08
6124	NASDAQ	CASH	Wed, Apr 20, 2022	50.45	50.58	49.22	49.52
6123	NASDAQ	CASH	Tue, Apr 19, 2022	48.21	50.14	48.05	49.95
6122	NASDAQ	CASH	Mon, Apr 18, 2022	47.90	48.41	47.34	47.80
6121	NASDAQ	CASH	Thu, Apr 14, 2022	49.70	50.06	48.05	48.18
6120	NASDAQ	CASH	Wed, Apr 13, 2022	48.50	49.72	48.24	49.60
6119	NASDAQ	CASH	Tue, Apr 12, 2022	49.36	49.69	48.09	48.83
6118	NASDAQ	CASH	Mon, Apr 11, 2022	49.76	50.63	48.96	48.99
6117	NASDAQ	CASH	Fri, Apr 8, 2022	50.14	50.62	49.21	49.71
6116	NASDAQ	CASH	Thu, Apr 7, 2022	51.96	52.33	49.70	49.83
6115	NASDAQ	CASH	Wed, Apr 6, 2022	53.43	53.43	51.73	52.07
6114	NASDAQ	CASH	Tue, Apr 5, 2022	53.77	54.65	52.58	53.81
6113	NASDAQ	CASH	Mon, Apr 4, 2022	54.67	54.67	53.63	53.96
6112	NASDAQ	CASH	Fri, Apr 1, 2022	55.37	55.52	54.30	54.64
6111	NASDAQ	CASH	Thu, Mar 31, 2022	55.97	56.42	54.56	54.92
6110	NASDAQ	CASH	Wed, Mar 30, 2022	57.09	57.46	55.32	56.13
6109	NASDAQ	CASH	Tue, Mar 29, 2022	56.42	57.57	56.01	57.22
6108	NASDAQ	CASH	Mon, Mar 28, 2022	55.09	55.54	54.29	55.49
6107	NASDAQ	CASH	Fri, Mar 25, 2022	53.76	55.33	53.76	55.29
6106	NASDAQ	CASH	Thu, Mar 24, 2022	53.62	53.95	52.73	53.56
6105	NASDAQ	CASH	Wed, Mar 23, 2022	55.38	55.48	53.15	53.31
6104	NASDAQ	CASH	Tue, Mar 22, 2022	55.25	56.35	55.15	55.69
6103	NASDAQ	CASH	Mon, Mar 21, 2022	56.33	56.39	54.06	54.65
6102	NASDAQ	CASH	Fri, Mar 18, 2022	54.97	55.98	53.36	55.96
6101	NASDAQ	CASH	Thu, Mar 17, 2022	54.06	55.54	52.86	55.54
6100	NASDAQ	CASH	Wed, Mar 16, 2022	52.82	54.50	51.96	54.34
6099	NASDAQ	CASH	Tue, Mar 15, 2022	52.92	53.40	51.28	51.95
6098	NASDAQ	CASH	Mon, Mar 14, 2022	52.08	53.62	51.61	52.42
6097	NASDAQ	CASH	Fri, Mar 11, 2022	51.46	52.00	50.98	51.25
6096	NASDAQ	CASH	Thu, Mar 10, 2022	50.53	51.50	50.14	50.83
6095	NASDAQ	CASH	Wed, Mar 9, 2022	50.70	53.10	50.01	51.41
6094	NASDAQ	CASH	Tue, Mar 8, 2022	50.07	51.01	48.88	49.44
6093	NASDAQ	CASH	Mon, Mar 7, 2022	54.07	54.08	49.65	49.74
6092	NASDAQ	CASH	Fri, Mar 4, 2022	55.44	55.96	53.46	54.64
6091	NASDAQ	CASH	Thu, Mar 3, 2022	56.51	57.08	55.81	56.14
6090	NASDAQ	CASH	Wed, Mar 2, 2022	54.14	56.69	54.14	56.29
6089	NASDAQ	CASH	Tue, Mar 1, 2022	55.06	55.37	52.64	53.44
6088	NASDAQ	CASH	Mon, Feb 28, 2022	54.21	55.81	53.50	55.39
6087	NASDAQ	CASH	Fri, Feb 25, 2022	54.07	55.34	54.07	55.23
6086	NASDAQ	CASH	Thu, Feb 24, 2022	52.19	53.63	51.57	53.61
6085	NASDAQ	CASH	Wed, Feb 23, 2022	55.63	56.12	53.85	54.04
6084	NASDAQ	CASH	Tue, Feb 22, 2022	56.08	56.40	54.73	55.05
6083	NASDAQ	CASH	Fri, Feb 18, 2022	56.63	57.15	56.01	56.12
6082	NASDAQ	CASH	Thu, Feb 17, 2022	57.99	57.99	56.38	56.48
6081	NASDAQ	CASH	Wed, Feb 16, 2022	57.95	58.92	57.86	58.75
6080	NASDAQ	CASH	Tue, Feb 15, 2022	57.51	58.79	57.19	58.41
6079	NASDAQ	CASH	Mon, Feb 14, 2022	57.40	57.59	55.88	56.72
6078	NASDAQ	CASH	Fri, Feb 11, 2022	57.21	58.15	56.40	56.82
6077	NASDAQ	CASH	Thu, Feb 10, 2022	57.63	58.38	56.61	57.30
6076	NASDAQ	CASH	Wed, Feb 9, 2022	59.73	60.00	57.57	58.02
6075	NASDAQ	CASH	Tue, Feb 8, 2022	58.40	59.64	58.12	59.60
6074	NASDAQ	CASH	Mon, Feb 7, 2022	58.70	58.71	57.89	58.00
6073	NASDAQ	CASH	Fri, Feb 4, 2022	57.91	58.46	56.81	58.26
6072	NASDAQ	CASH	Thu, Feb 3, 2022	58.71	59.13	57.54	57.67
6071	NASDAQ	CASH	Wed, Feb 2, 2022	60.06	61.40	57.86	59.07
6070	NASDAQ	CASH	Tue, Feb 1, 2022	59.30	61.63	58.65	61.58
6069	NASDAQ	CASH	Mon, Jan 31, 2022	57.27	60.00	57.00	59.46
6068	NASDAQ	CASH	Fri, Jan 28, 2022	56.79	58.00	55.51	57.84
6067	NASDAQ	CASH	Thu, Jan 27, 2022	59.33	59.58	56.29	56.61
6066	NASDAQ	CASH	Wed, Jan 26, 2022	58.35	58.94	56.11	56.85
6065	NASDAQ	CASH	Tue, Jan 25, 2022	57.29	58.26	55.58	57.48
6064	NASDAQ	CASH	Mon, Jan 24, 2022	56.40	58.14	55.74	57.83
6063	NASDAQ	CASH	Fri, Jan 21, 2022	57.03	59.00	57.03	57.39
6062	NASDAQ	CASH	Thu, Jan 20, 2022	59.48	60.89	57.70	57.92
6061	NASDAQ	CASH	Wed, Jan 19, 2022	61.55	61.81	59.51	59.63
6060	NASDAQ	CASH	Tue, Jan 18, 2022	62.96	63.82	61.03	61.21
6059	NASDAQ	CASH	Fri, Jan 14, 2022	61.63	63.15	60.85	63.02
6058	NASDAQ	CASH	Thu, Jan 13, 2022	61.85	63.51	61.85	62.15
6057	NASDAQ	CASH	Wed, Jan 12, 2022	61.31	62.04	60.73	61.70
6056	NASDAQ	CASH	Tue, Jan 11, 2022	61.61	61.63	59.70	60.49
6055	NASDAQ	CASH	Mon, Jan 10, 2022	62.04	62.50	61.10	61.78
6054	NASDAQ	CASH	Fri, Jan 7, 2022	61.82	62.71	61.60	62.17
6053	NASDAQ	CASH	Thu, Jan 6, 2022	59.87	62.11	59.69	61.94
6052	NASDAQ	CASH	Wed, Jan 5, 2022	60.47	61.19	59.12	59.17
6051	NASDAQ	CASH	Tue, Jan 4, 2022	60.34	61.86	60.32	60.46
6050	NASDAQ	CASH	Mon, Jan 3, 2022	60.11	61.32	59.50	60.05
6049	NASDAQ	CASH	Fri, Dec 31, 2021	59.71	60.19	59.44	59.66
6048	NASDAQ	CASH	Thu, Dec 30, 2021	60.15	60.75	59.66	59.75
6047	NASDAQ	CASH	Wed, Dec 29, 2021	59.72	60.31	58.58	59.88
6046	NASDAQ	CASH	Tue, Dec 28, 2021	59.10	60.00	58.94	59.43
6045	NASDAQ	CASH	Mon, Dec 27, 2021	57.98	59.01	57.48	59.01
6044	NASDAQ	CASH	Thu, Dec 23, 2021	57.93	58.47	57.64	57.79
6043	NASDAQ	CASH	Wed, Dec 22, 2021	56.20	57.68	56.14	57.58
6042	NASDAQ	CASH	Tue, Dec 21, 2021	55.39	56.76	55.39	56.57
6041	NASDAQ	CASH	Mon, Dec 20, 2021	55.67	55.67	53.51	54.76
6040	NASDAQ	CASH	Fri, Dec 17, 2021	58.05	58.19	55.28	56.27
6039	NASDAQ	CASH	Thu, Dec 16, 2021	58.88	60.13	57.78	58.14
6038	NASDAQ	CASH	Wed, Dec 15, 2021	56.90	59.49	56.90	58.01
6037	NASDAQ	CASH	Tue, Dec 14, 2021	56.98	59.54	56.55	57.29
6036	NASDAQ	CASH	Mon, Dec 13, 2021	57.75	58.28	56.35	56.72
6035	NASDAQ	CASH	Fri, Dec 10, 2021	59.01	59.22	57.25	57.73
6034	NASDAQ	CASH	Thu, Dec 9, 2021	58.57	58.88	58.03	58.55
6033	NASDAQ	CASH	Wed, Dec 8, 2021	58.63	59.51	58.51	59.28
6032	NASDAQ	CASH	Tue, Dec 7, 2021	59.31	59.91	58.06	58.54
6031	NASDAQ	CASH	Mon, Dec 6, 2021	57.89	59.21	57.02	58.58
6030	NASDAQ	CASH	Fri, Dec 3, 2021	59.36	59.96	56.66	57.26
6029	NASDAQ	CASH	Thu, Dec 2, 2021	58.19	59.61	57.67	58.87
6028	NASDAQ	CASH	Wed, Dec 1, 2021	61.32	61.70	57.44	57.53
6027	NASDAQ	CASH	Tue, Nov 30, 2021	60.91	60.91	59.57	59.77
6026	NASDAQ	CASH	Mon, Nov 29, 2021	62.41	63.23	61.16	61.62
6025	NASDAQ	CASH	Wed, Nov 24, 2021	64.49	65.50	64.38	65.13
6024	NASDAQ	CASH	Tue, Nov 23, 2021	64.03	65.24	63.96	64.98
6023	NASDAQ	CASH	Mon, Nov 22, 2021	63.51	64.89	62.81	63.55
6022	NASDAQ	CASH	Fri, Nov 19, 2021	62.58	63.31	62.05	62.84
6021	NASDAQ	CASH	Thu, Nov 18, 2021	63.46	64.37	62.60	63.05
6020	NASDAQ	CASH	Wed, Nov 17, 2021	64.42	64.69	63.09	63.49
6019	NASDAQ	CASH	Tue, Nov 16, 2021	65.23	65.61	64.65	64.77
6018	NASDAQ	CASH	Mon, Nov 15, 2021	64.21	65.89	64.06	65.48
6017	NASDAQ	CASH	Fri, Nov 12, 2021	63.57	64.41	62.92	64.06
6016	NASDAQ	CASH	Thu, Nov 11, 2021	64.83	65.96	63.50	63.55
6015	NASDAQ	CASH	Wed, Nov 10, 2021	65.32	65.32	64.16	64.74
6014	NASDAQ	CASH	Tue, Nov 9, 2021	63.50	65.00	63.12	63.98
6013	NASDAQ	CASH	Mon, Nov 8, 2021	62.17	63.70	62.15	63.49
6012	NASDAQ	CASH	Fri, Nov 5, 2021	59.82	62.15	57.90	62.05
6011	NASDAQ	CASH	Thu, Nov 4, 2021	60.00	60.51	59.11	60.09
6010	NASDAQ	CASH	Wed, Nov 3, 2021	57.65	60.67	57.65	60.02
6009	NASDAQ	CASH	Tue, Nov 2, 2021	57.53	58.89	57.40	57.77
6008	NASDAQ	CASH	Mon, Nov 1, 2021	55.90	58.15	55.89	57.65
6007	NASDAQ	CASH	Thu, Oct 28, 2021	57.32	57.90	51.06	55.09
6006	NASDAQ	CASH	Wed, Oct 27, 2021	61.35	61.42	58.87	59.09
6005	NASDAQ	CASH	Tue, Oct 26, 2021	62.79	62.97	61.50	61.68
6004	NASDAQ	CASH	Mon, Oct 25, 2021	62.17	62.81	61.77	62.79
6003	NASDAQ	CASH	Fri, Oct 22, 2021	61.61	62.20	61.25	61.97
6002	NASDAQ	CASH	Thu, Oct 21, 2021	61.30	61.75	60.88	61.57
6001	NASDAQ	CASH	Wed, Oct 20, 2021	60.56	61.51	60.52	61.46
6000	NASDAQ	CASH	Tue, Oct 19, 2021	61.55	62.01	60.24	60.71
5999	NASDAQ	CASH	Mon, Oct 18, 2021	61.82	62.27	60.80	61.50
5998	NASDAQ	CASH	Fri, Oct 15, 2021	61.30	61.83	60.01	60.75
5997	NASDAQ	CASH	Thu, Oct 14, 2021	60.00	60.55	59.72	60.24
5996	NASDAQ	CASH	Wed, Oct 13, 2021	58.99	59.43	58.39	59.29
5995	NASDAQ	CASH	Tue, Oct 12, 2021	57.72	59.49	57.39	58.99
5994	NASDAQ	CASH	Mon, Oct 11, 2021	57.60	58.88	57.13	57.54
5993	NASDAQ	CASH	Fri, Oct 8, 2021	56.94	58.31	56.78	56.93
5992	NASDAQ	CASH	Thu, Oct 7, 2021	55.86	57.22	55.67	56.93
5991	NASDAQ	CASH	Wed, Oct 6, 2021	55.16	55.62	54.78	55.50
5990	NASDAQ	CASH	Tue, Oct 5, 2021	55.64	56.24	55.20	55.49
5989	NASDAQ	CASH	Mon, Oct 4, 2021	54.20	55.91	54.20	55.00
5988	NASDAQ	CASH	Fri, Oct 1, 2021	52.79	54.50	52.64	54.21
5987	NASDAQ	CASH	Thu, Sep 30, 2021	52.93	53.32	52.03	52.48
5986	NASDAQ	CASH	Wed, Sep 29, 2021	51.32	52.70	51.09	52.40
5985	NASDAQ	CASH	Tue, Sep 28, 2021	51.94	52.04	51.29	51.61
5984	NASDAQ	CASH	Mon, Sep 27, 2021	51.88	52.87	51.72	51.93
5983	NASDAQ	CASH	Fri, Sep 24, 2021	51.29	52.00	49.77	51.61
5982	NASDAQ	CASH	Thu, Sep 23, 2021	51.16	52.24	51.16	51.69
5981	NASDAQ	CASH	Wed, Sep 22, 2021	49.96	51.33	49.90	50.75
5980	NASDAQ	CASH	Tue, Sep 21, 2021	50.28	50.46	49.20	49.37
5979	NASDAQ	CASH	Mon, Sep 20, 2021	50.06	50.52	48.80	49.78
5978	NASDAQ	CASH	Fri, Sep 17, 2021	51.60	52.07	50.48	51.98
5977	NASDAQ	CASH	Thu, Sep 16, 2021	51.27	52.42	51.27	51.46
5976	NASDAQ	CASH	Wed, Sep 15, 2021	50.56	51.31	50.34	51.12
5975	NASDAQ	CASH	Tue, Sep 14, 2021	51.65	52.12	50.27	50.34
5974	NASDAQ	CASH	Mon, Sep 13, 2021	51.64	52.54	51.46	51.65
5973	NASDAQ	CASH	Fri, Sep 10, 2021	51.25	51.98	50.43	51.11
5972	NASDAQ	CASH	Thu, Sep 9, 2021	49.87	51.91	49.87	50.88
5971	NASDAQ	CASH	Wed, Sep 8, 2021	48.57	49.99	48.54	49.96
5970	NASDAQ	CASH	Tue, Sep 7, 2021	49.14	49.65	48.22	48.29
5969	NASDAQ	CASH	Fri, Sep 3, 2021	49.49	49.49	48.89	49.10
5968	NASDAQ	CASH	Thu, Sep 2, 2021	49.25	49.90	48.80	49.27
5967	NASDAQ	CASH	Wed, Sep 1, 2021	49.23	49.41	48.20	49.27
5966	NASDAQ	CASH	Tue, Aug 31, 2021	48.68	49.23	47.99	49.19
5965	NASDAQ	CASH	Mon, Aug 30, 2021	49.88	49.88	48.17	48.50
5964	NASDAQ	CASH	Fri, Aug 27, 2021	48.15	49.96	48.15	49.89
5963	NASDAQ	CASH	Thu, Aug 26, 2021	49.74	49.83	48.08	48.16
5962	NASDAQ	CASH	Wed, Aug 25, 2021	49.90	50.47	49.48	49.52
5961	NASDAQ	CASH	Tue, Aug 24, 2021	49.50	50.09	49.29	49.91
5960	NASDAQ	CASH	Mon, Aug 23, 2021	49.24	49.60	48.97	49.35
5959	NASDAQ	CASH	Fri, Aug 20, 2021	47.93	49.13	47.72	49.02
5958	NASDAQ	CASH	Thu, Aug 19, 2021	47.83	48.38	47.18	48.03
5957	NASDAQ	CASH	Wed, Aug 18, 2021	48.68	49.30	48.34	48.47
5956	NASDAQ	CASH	Tue, Aug 17, 2021	49.14	49.82	48.18	48.80
5955	NASDAQ	CASH	Mon, Aug 16, 2021	49.53	49.93	48.76	49.37
5954	NASDAQ	CASH	Fri, Aug 13, 2021	50.40	51.15	49.70	49.81
5953	NASDAQ	CASH	Thu, Aug 12, 2021	50.60	51.15	49.80	50.33
5952	NASDAQ	CASH	Wed, Aug 11, 2021	49.78	50.65	49.39	50.65
5951	NASDAQ	CASH	Tue, Aug 10, 2021	49.25	50.04	48.90	49.93
5950	NASDAQ	CASH	Mon, Aug 9, 2021	49.81	50.18	49.10	49.34
5949	NASDAQ	CASH	Fri, Aug 6, 2021	48.97	50.68	47.66	49.92
5948	NASDAQ	CASH	Thu, Aug 5, 2021	48.31	49.00	48.05	48.14
5947	NASDAQ	CASH	Wed, Aug 4, 2021	48.53	49.45	47.92	48.08
5946	NASDAQ	CASH	Tue, Aug 3, 2021	46.90	49.33	46.90	49.04
5945	NASDAQ	CASH	Mon, Aug 2, 2021	49.98	50.30	48.51	48.73
5944	NASDAQ	CASH	Fri, Jul 30, 2021	50.24	51.09	49.45	49.70
5943	NASDAQ	CASH	Thu, Jul 29, 2021	51.06	53.04	49.35	50.32
5942	NASDAQ	CASH	Wed, Jul 28, 2021	48.74	49.41	47.91	49.18
5941	NASDAQ	CASH	Tue, Jul 27, 2021	48.06	48.70	47.58	48.60
5940	NASDAQ	CASH	Mon, Jul 26, 2021	48.58	49.25	48.25	48.57
5939	NASDAQ	CASH	Fri, Jul 23, 2021	48.38	48.69	47.85	48.50
5938	NASDAQ	CASH	Thu, Jul 22, 2021	48.78	48.78	47.47	47.78
5937	NASDAQ	CASH	Wed, Jul 21, 2021	48.83	49.59	48.34	48.98
5936	NASDAQ	CASH	Tue, Jul 20, 2021	47.01	48.98	46.94	48.31
5935	NASDAQ	CASH	Mon, Jul 19, 2021	47.31	47.96	46.42	46.98
5934	NASDAQ	CASH	Fri, Jul 16, 2021	50.25	50.25	48.19	48.46
5933	NASDAQ	CASH	Thu, Jul 15, 2021	49.00	50.10	48.54	49.73
5932	NASDAQ	CASH	Wed, Jul 14, 2021	49.50	50.34	48.91	49.46
5931	NASDAQ	CASH	Tue, Jul 13, 2021	51.43	51.53	49.57	49.80
5930	NASDAQ	CASH	Mon, Jul 12, 2021	50.08	51.84	49.72	51.70
5929	NASDAQ	CASH	Fri, Jul 9, 2021	49.03	50.73	48.63	50.64
5928	NASDAQ	CASH	Thu, Jul 8, 2021	48.60	49.15	47.39	48.10
5927	NASDAQ	CASH	Wed, Jul 7, 2021	49.72	50.69	49.62	49.68
5926	NASDAQ	CASH	Tue, Jul 6, 2021	49.89	50.95	49.28	49.92
5925	NASDAQ	CASH	Fri, Jul 2, 2021	51.57	51.57	50.86	51.04
5924	NASDAQ	CASH	Thu, Jul 1, 2021	51.13	51.86	50.71	51.51
5923	NASDAQ	CASH	Wed, Jun 30, 2021	50.49	51.11	50.35	50.63
5922	NASDAQ	CASH	Tue, Jun 29, 2021	51.60	51.99	50.73	50.80
5921	NASDAQ	CASH	Mon, Jun 28, 2021	51.80	52.53	50.68	51.18
5920	NASDAQ	CASH	Fri, Jun 25, 2021	51.19	53.07	50.66	52.42
5919	NASDAQ	CASH	Thu, Jun 24, 2021	49.99	51.20	49.51	51.01
5918	NASDAQ	CASH	Wed, Jun 23, 2021	50.62	51.03	49.57	49.58
5917	NASDAQ	CASH	Tue, Jun 22, 2021	50.57	50.57	49.35	50.44
5916	NASDAQ	CASH	Mon, Jun 21, 2021	49.30	51.21	48.62	50.58
5915	NASDAQ	CASH	Fri, Jun 18, 2021	50.98	51.31	48.45	48.73
5914	NASDAQ	CASH	Thu, Jun 17, 2021	53.62	53.70	51.54	52.17
5913	NASDAQ	CASH	Wed, Jun 16, 2021	53.14	53.98	52.49	53.43
5912	NASDAQ	CASH	Tue, Jun 15, 2021	52.83	53.89	52.62	53.37
5911	NASDAQ	CASH	Mon, Jun 14, 2021	51.79	52.71	51.58	52.68
5910	NASDAQ	CASH	Fri, Jun 11, 2021	52.93	53.03	51.59	51.77
5909	NASDAQ	CASH	Thu, Jun 10, 2021	54.13	54.13	52.51	52.58
5908	NASDAQ	CASH	Wed, Jun 9, 2021	54.02	54.02	53.11	53.72
5907	NASDAQ	CASH	Tue, Jun 8, 2021	53.63	54.19	53.08	53.89
5906	NASDAQ	CASH	Mon, Jun 7, 2021	54.00	54.01	53.05	53.62
5905	NASDAQ	CASH	Fri, Jun 4, 2021	53.27	53.58	52.72	53.23
5904	NASDAQ	CASH	Thu, Jun 3, 2021	53.05	53.67	52.48	53.15
5903	NASDAQ	CASH	Wed, Jun 2, 2021	53.78	54.33	52.96	53.22
5902	NASDAQ	CASH	Tue, Jun 1, 2021	53.28	54.65	53.02	53.83
5901	NASDAQ	CASH	Fri, May 28, 2021	52.83	53.34	52.29	53.01
5900	NASDAQ	CASH	Thu, May 27, 2021	51.62	52.72	51.54	52.61
5899	NASDAQ	CASH	Wed, May 26, 2021	50.19	51.12	49.92	51.09
5898	NASDAQ	CASH	Tue, May 25, 2021	51.53	51.85	49.88	49.97
5897	NASDAQ	CASH	Mon, May 24, 2021	50.62	51.17	49.84	51.08
5896	NASDAQ	CASH	Fri, May 21, 2021	50.99	51.12	50.31	50.62
5895	NASDAQ	CASH	Thu, May 20, 2021	50.21	50.78	49.19	50.53
5894	NASDAQ	CASH	Wed, May 19, 2021	49.65	50.26	47.93	50.16
5893	NASDAQ	CASH	Tue, May 18, 2021	50.38	51.86	50.31	50.32
5892	NASDAQ	CASH	Mon, May 17, 2021	50.00	50.28	49.55	50.18
5891	NASDAQ	CASH	Fri, May 14, 2021	50.15	50.34	49.69	50.00
5890	NASDAQ	CASH	Thu, May 13, 2021	48.02	50.09	48.00	49.95
5889	NASDAQ	CASH	Wed, May 12, 2021	49.75	50.26	48.18	48.23
5888	NASDAQ	CASH	Tue, May 11, 2021	48.52	49.92	47.83	49.59
5887	NASDAQ	CASH	Mon, May 10, 2021	50.16	50.50	49.16	49.31
5886	NASDAQ	CASH	Fri, May 7, 2021	49.68	50.29	49.68	50.21
5885	NASDAQ	CASH	Thu, May 6, 2021	49.89	50.44	49.28	50.16
5884	NASDAQ	CASH	Wed, May 5, 2021	49.60	50.54	49.16	50.06
5883	NASDAQ	CASH	Tue, May 4, 2021	48.63	49.68	47.86	49.37
5882	NASDAQ	CASH	Mon, May 3, 2021	49.85	50.38	48.83	49.00
5881	NASDAQ	CASH	Fri, Apr 30, 2021	49.14	50.05	48.93	49.26
5880	NASDAQ	CASH	Thu, Apr 29, 2021	51.02	51.02	49.09	49.74
5879	NASDAQ	CASH	Wed, Apr 28, 2021	46.92	51.02	46.90	50.18
5878	NASDAQ	CASH	Tue, Apr 27, 2021	45.33	46.66	44.84	46.49
5877	NASDAQ	CASH	Mon, Apr 26, 2021	46.00	46.49	44.82	45.49
5876	NASDAQ	CASH	Fri, Apr 23, 2021	45.23	46.30	44.59	45.85
5875	NASDAQ	CASH	Thu, Apr 22, 2021	45.23	46.15	44.54	45.10
5874	NASDAQ	CASH	Wed, Apr 21, 2021	43.64	45.40	43.64	45.30
5873	NASDAQ	CASH	Tue, Apr 20, 2021	45.45	46.25	43.71	43.94
5872	NASDAQ	CASH	Mon, Apr 19, 2021	45.08	46.31	45.08	45.53
5871	NASDAQ	CASH	Fri, Apr 16, 2021	45.70	46.70	45.52	46.37
5870	NASDAQ	CASH	Thu, Apr 15, 2021	45.12	45.50	44.04	45.22
5869	NASDAQ	CASH	Wed, Apr 14, 2021	45.29	46.48	44.61	45.21
5868	NASDAQ	CASH	Tue, Apr 13, 2021	46.96	46.96	44.97	45.07
5867	NASDAQ	CASH	Mon, Apr 12, 2021	47.10	47.30	46.76	46.91
5866	NASDAQ	CASH	Fri, Apr 9, 2021	47.16	47.16	46.44	46.99
5865	NASDAQ	CASH	Thu, Apr 8, 2021	46.65	46.88	45.80	46.55
5864	NASDAQ	CASH	Wed, Apr 7, 2021	46.97	47.38	46.35	46.66
5863	NASDAQ	CASH	Tue, Apr 6, 2021	47.21	47.84	46.81	46.85
5862	NASDAQ	CASH	Mon, Apr 5, 2021	46.99	47.25	46.45	47.12
5861	NASDAQ	CASH	Thu, Apr 1, 2021	45.07	46.56	45.07	46.35
5860	NASDAQ	CASH	Wed, Mar 31, 2021	45.36	46.05	45.03	45.31
5859	NASDAQ	CASH	Tue, Mar 30, 2021	45.03	45.97	44.84	45.56
5858	NASDAQ	CASH	Mon, Mar 29, 2021	45.52	46.49	44.21	44.51
5857	NASDAQ	CASH	Fri, Mar 26, 2021	45.74	46.59	44.92	46.12
5856	NASDAQ	CASH	Thu, Mar 25, 2021	43.86	45.25	43.02	44.88
5855	NASDAQ	CASH	Wed, Mar 24, 2021	45.44	46.97	43.84	44.04
5854	NASDAQ	CASH	Tue, Mar 23, 2021	46.57	46.74	44.52	44.95
5853	NASDAQ	CASH	Mon, Mar 22, 2021	48.65	48.77	46.34	47.08
5852	NASDAQ	CASH	Fri, Mar 19, 2021	47.10	48.89	46.15	48.89
5851	NASDAQ	CASH	Thu, Mar 18, 2021	46.67	48.00	46.64	47.10
5850	NASDAQ	CASH	Wed, Mar 17, 2021	45.66	46.58	45.57	46.43
5849	NASDAQ	CASH	Tue, Mar 16, 2021	46.48	46.60	44.81	45.34
5848	NASDAQ	CASH	Mon, Mar 15, 2021	47.01	47.01	45.67	46.50
5847	NASDAQ	CASH	Fri, Mar 12, 2021	46.18	47.66	46.01	47.19
5846	NASDAQ	CASH	Thu, Mar 11, 2021	46.54	47.08	45.50	45.98
5845	NASDAQ	CASH	Wed, Mar 10, 2021	46.29	47.33	46.04	46.69
5844	NASDAQ	CASH	Tue, Mar 9, 2021	46.69	47.14	45.37	46.29
5843	NASDAQ	CASH	Mon, Mar 8, 2021	46.00	47.01	45.78	46.56
5842	NASDAQ	CASH	Fri, Mar 5, 2021	45.41	45.90	44.07	45.20
5841	NASDAQ	CASH	Thu, Mar 4, 2021	44.87	46.23	43.73	44.84
5840	NASDAQ	CASH	Wed, Mar 3, 2021	44.42	46.48	44.42	44.89
5839	NASDAQ	CASH	Tue, Mar 2, 2021	45.14	45.57	44.05	44.10
5838	NASDAQ	CASH	Mon, Mar 1, 2021	45.23	45.65	44.79	45.16
5837	NASDAQ	CASH	Fri, Feb 26, 2021	44.11	44.71	42.92	44.29
5836	NASDAQ	CASH	Thu, Feb 25, 2021	44.77	45.99	43.45	44.09
5835	NASDAQ	CASH	Wed, Feb 24, 2021	44.94	45.82	44.65	44.87
5834	NASDAQ	CASH	Tue, Feb 23, 2021	43.94	45.07	43.77	44.71
5833	NASDAQ	CASH	Mon, Feb 22, 2021	43.53	44.37	43.21	44.04
5832	NASDAQ	CASH	Fri, Feb 19, 2021	43.04	43.58	42.78	43.50
5831	NASDAQ	CASH	Thu, Feb 18, 2021	43.39	44.19	42.78	42.84
5830	NASDAQ	CASH	Wed, Feb 17, 2021	43.07	44.38	42.52	43.77
5829	NASDAQ	CASH	Tue, Feb 16, 2021	43.10	43.74	42.97	43.05
5828	NASDAQ	CASH	Fri, Feb 12, 2021	42.27	43.04	42.00	42.73
5827	NASDAQ	CASH	Thu, Feb 11, 2021	43.10	43.80	42.18	42.30
5826	NASDAQ	CASH	Wed, Feb 10, 2021	43.55	44.09	42.83	43.07
5825	NASDAQ	CASH	Tue, Feb 9, 2021	44.06	44.16	42.96	43.65
5824	NASDAQ	CASH	Mon, Feb 8, 2021	42.50	44.03	42.26	43.90
5823	NASDAQ	CASH	Fri, Feb 5, 2021	42.65	43.18	41.67	42.16
5822	NASDAQ	CASH	Thu, Feb 4, 2021	40.89	42.74	40.89	42.69
5821	NASDAQ	CASH	Wed, Feb 3, 2021	40.78	41.57	40.37	40.80
5820	NASDAQ	CASH	Tue, Feb 2, 2021	40.13	40.93	39.63	40.82
5819	NASDAQ	CASH	Mon, Feb 1, 2021	38.80	39.93	37.84	39.55
5818	NASDAQ	CASH	Fri, Jan 29, 2021	39.70	39.70	38.62	38.63
5817	NASDAQ	CASH	Thu, Jan 28, 2021	36.16	40.50	36.16	39.47
5816	NASDAQ	CASH	Wed, Jan 27, 2021	37.07	37.75	36.34	37.19
5815	NASDAQ	CASH	Tue, Jan 26, 2021	38.91	39.30	38.03	38.14
5814	NASDAQ	CASH	Mon, Jan 25, 2021	38.92	39.50	38.22	38.58
5813	NASDAQ	CASH	Fri, Jan 22, 2021	38.11	39.08	37.08	39.03
5812	NASDAQ	CASH	Thu, Jan 21, 2021	39.39	39.39	38.34	38.41
5811	NASDAQ	CASH	Wed, Jan 20, 2021	39.59	39.93	38.71	39.34
5810	NASDAQ	CASH	Tue, Jan 19, 2021	39.20	39.73	38.84	39.41
5809	NASDAQ	CASH	Fri, Jan 15, 2021	35.69	39.63	32.76	39.21
5808	NASDAQ	CASH	Thu, Jan 14, 2021	38.61	39.18	38.00	38.73
5807	NASDAQ	CASH	Wed, Jan 13, 2021	38.75	39.04	37.13	38.53
5806	NASDAQ	CASH	Tue, Jan 12, 2021	38.77	39.69	38.41	39.00
5805	NASDAQ	CASH	Mon, Jan 11, 2021	38.20	38.80	37.87	38.48
5804	NASDAQ	CASH	Fri, Jan 8, 2021	39.48	39.48	37.72	38.53
5803	NASDAQ	CASH	Thu, Jan 7, 2021	41.00	41.00	39.28	39.31
5802	NASDAQ	CASH	Wed, Jan 6, 2021	36.97	40.83	36.97	40.33
5801	NASDAQ	CASH	Tue, Jan 5, 2021	36.40	37.51	36.34	36.68
5800	NASDAQ	CASH	Mon, Jan 4, 2021	36.68	37.03	35.65	36.41
5799	NASDAQ	CASH	Thu, Dec 31, 2020	36.38	36.70	36.15	36.56
5798	NASDAQ	CASH	Wed, Dec 30, 2020	35.75	36.46	35.48	36.18
5797	NASDAQ	CASH	Tue, Dec 29, 2020	37.00	37.00	35.47	35.76
5796	NASDAQ	CASH	Mon, Dec 28, 2020	36.78	37.31	36.42	36.77
5795	NASDAQ	CASH	Thu, Dec 24, 2020	36.90	36.90	36.10	36.66
5794	NASDAQ	CASH	Wed, Dec 23, 2020	36.00	36.97	36.00	36.82
5793	NASDAQ	CASH	Tue, Dec 22, 2020	35.80	36.29	35.38	35.86
5792	NASDAQ	CASH	Mon, Dec 21, 2020	35.60	35.78	35.04	35.47
5791	NASDAQ	CASH	Fri, Dec 18, 2020	35.50	36.50	32.81	35.56
5790	NASDAQ	CASH	Thu, Dec 17, 2020	35.28	35.74	34.22	35.30
5789	NASDAQ	CASH	Wed, Dec 16, 2020	35.39	36.46	34.97	35.07
5788	NASDAQ	CASH	Tue, Dec 15, 2020	34.78	35.28	34.74	35.21
5787	NASDAQ	CASH	Mon, Dec 14, 2020	35.00	35.13	34.31	34.45
5786	NASDAQ	CASH	Fri, Dec 11, 2020	34.66	35.26	34.35	34.75
5785	NASDAQ	CASH	Thu, Dec 10, 2020	33.97	35.15	33.52	34.94
5784	NASDAQ	CASH	Wed, Dec 9, 2020	35.21	35.28	34.15	34.39
5783	NASDAQ	CASH	Tue, Dec 8, 2020	34.48	35.00	34.48	34.88
5782	NASDAQ	CASH	Mon, Dec 7, 2020	34.65	35.06	34.19	34.83
5781	NASDAQ	CASH	Fri, Dec 4, 2020	35.18	35.50	34.16	34.83
5780	NASDAQ	CASH	Thu, Dec 3, 2020	35.09	35.09	34.36	34.60
5779	NASDAQ	CASH	Wed, Dec 2, 2020	34.09	35.00	34.09	34.81
5778	NASDAQ	CASH	Tue, Dec 1, 2020	34.05	34.85	33.64	34.28
5777	NASDAQ	CASH	Mon, Nov 30, 2020	34.41	34.77	32.90	33.10
5776	NASDAQ	CASH	Fri, Nov 27, 2020	34.78	35.48	34.41	34.92
5775	NASDAQ	CASH	Wed, Nov 25, 2020	35.64	36.10	34.56	34.73
5774	NASDAQ	CASH	Tue, Nov 24, 2020	35.48	36.00	34.96	36.00
5773	NASDAQ	CASH	Mon, Nov 23, 2020	35.29	35.63	34.63	34.69
5772	NASDAQ	CASH	Fri, Nov 20, 2020	33.99	34.87	33.95	34.66
5771	NASDAQ	CASH	Thu, Nov 19, 2020	33.90	34.55	33.64	34.49
5770	NASDAQ	CASH	Wed, Nov 18, 2020	34.65	35.48	34.04	34.07
5769	NASDAQ	CASH	Tue, Nov 17, 2020	34.00	34.65	32.32	34.43
5768	NASDAQ	CASH	Mon, Nov 16, 2020	35.00	35.78	34.34	34.58
5767	NASDAQ	CASH	Fri, Nov 13, 2020	32.10	34.07	32.03	33.58
5766	NASDAQ	CASH	Thu, Nov 12, 2020	33.03	33.03	31.43	31.79
5765	NASDAQ	CASH	Wed, Nov 11, 2020	34.73	34.73	32.35	33.28
5764	NASDAQ	CASH	Tue, Nov 10, 2020	33.58	34.58	33.26	34.36
5763	NASDAQ	CASH	Mon, Nov 9, 2020	31.36	33.50	30.91	32.95
5762	NASDAQ	CASH	Fri, Nov 6, 2020	30.34	30.47	29.16	29.29
5761	NASDAQ	CASH	Thu, Nov 5, 2020	29.25	30.44	28.95	30.12
5760	NASDAQ	CASH	Wed, Nov 4, 2020	28.73	29.53	27.93	29.29
5759	NASDAQ	CASH	Tue, Nov 3, 2020	30.00	30.00	29.06	29.40
5758	NASDAQ	CASH	Mon, Nov 2, 2020	29.33	29.91	28.89	29.53
5757	NASDAQ	CASH	Fri, Oct 30, 2020	28.79	29.39	28.18	29.34
5756	NASDAQ	CASH	Thu, Oct 29, 2020	27.20	29.49	26.42	28.88
5755	NASDAQ	CASH	Wed, Oct 28, 2020	23.38	23.85	23.02	23.03
5754	NASDAQ	CASH	Tue, Oct 27, 2020	24.23	24.63	23.94	23.96
5753	NASDAQ	CASH	Mon, Oct 26, 2020	25.08	25.12	24.21	24.32
5752	NASDAQ	CASH	Fri, Oct 23, 2020	25.39	25.84	25.14	25.32
5751	NASDAQ	CASH	Thu, Oct 22, 2020	24.35	25.16	24.28	25.07
5750	NASDAQ	CASH	Wed, Oct 21, 2020	24.23	24.57	23.93	24.26
5749	NASDAQ	CASH	Tue, Oct 20, 2020	23.75	24.26	23.75	24.10
5748	NASDAQ	CASH	Mon, Oct 19, 2020	23.41	23.79	23.23	23.43
5747	NASDAQ	CASH	Fri, Oct 16, 2020	22.73	23.32	22.48	23.21
5746	NASDAQ	CASH	Thu, Oct 15, 2020	21.69	23.05	21.69	22.81
5745	NASDAQ	CASH	Wed, Oct 14, 2020	21.82	22.18	21.82	21.99
5744	NASDAQ	CASH	Tue, Oct 13, 2020	22.20	22.50	21.69	21.77
5743	NASDAQ	CASH	Mon, Oct 12, 2020	22.05	22.29	21.93	22.18
5742	NASDAQ	CASH	Fri, Oct 9, 2020	22.77	22.96	22.00	22.05
5741	NASDAQ	CASH	Thu, Oct 8, 2020	21.85	22.55	21.75	22.51
5740	NASDAQ	CASH	Wed, Oct 7, 2020	21.65	22.02	21.42	21.60
5739	NASDAQ	CASH	Tue, Oct 6, 2020	21.27	22.05	21.13	21.30
5738	NASDAQ	CASH	Mon, Oct 5, 2020	20.70	21.19	19.85	21.05
5737	NASDAQ	CASH	Fri, Oct 2, 2020	19.29	20.59	19.29	20.45
5736	NASDAQ	CASH	Thu, Oct 1, 2020	19.19	19.81	19.09	19.78
5735	NASDAQ	CASH	Wed, Sep 30, 2020	19.39	19.76	19.10	19.22
5734	NASDAQ	CASH	Tue, Sep 29, 2020	19.53	19.53	18.92	19.29
5733	NASDAQ	CASH	Mon, Sep 28, 2020	18.85	19.76	18.85	19.61
5732	NASDAQ	CASH	Fri, Sep 25, 2020	18.23	18.72	18.23	18.55
5731	NASDAQ	CASH	Thu, Sep 24, 2020	18.37	18.89	18.16	18.49
5730	NASDAQ	CASH	Wed, Sep 23, 2020	18.85	19.62	18.34	18.41
5729	NASDAQ	CASH	Tue, Sep 22, 2020	19.17	19.42	18.51	18.73
5728	NASDAQ	CASH	Mon, Sep 21, 2020	19.89	20.23	18.75	19.10
5727	NASDAQ	CASH	Fri, Sep 18, 2020	19.49	20.15	19.49	20.08
5726	NASDAQ	CASH	Thu, Sep 17, 2020	18.43	19.40	18.30	19.32
5725	NASDAQ	CASH	Wed, Sep 16, 2020	18.19	19.11	18.13	18.74
5724	NASDAQ	CASH	Tue, Sep 15, 2020	18.82	18.88	18.13	18.22
5723	NASDAQ	CASH	Mon, Sep 14, 2020	17.90	18.91	17.90	18.72
5722	NASDAQ	CASH	Fri, Sep 11, 2020	17.97	18.11	17.74	17.89
5721	NASDAQ	CASH	Thu, Sep 10, 2020	18.13	18.63	17.96	17.98
5720	NASDAQ	CASH	Wed, Sep 9, 2020	18.70	18.70	18.11	18.15
5719	NASDAQ	CASH	Tue, Sep 8, 2020	19.07	19.07	18.24	18.49
5718	NASDAQ	CASH	Fri, Sep 4, 2020	19.61	19.61	18.85	19.16
5717	NASDAQ	CASH	Thu, Sep 3, 2020	19.31	19.93	19.05	19.13
5716	NASDAQ	CASH	Wed, Sep 2, 2020	19.20	19.44	18.71	19.20
5715	NASDAQ	CASH	Tue, Sep 1, 2020	19.13	19.32	19.00	19.19
5714	NASDAQ	CASH	Mon, Aug 31, 2020	19.44	19.58	19.18	19.28
5713	NASDAQ	CASH	Fri, Aug 28, 2020	19.59	19.59	19.05	19.43
5712	NASDAQ	CASH	Thu, Aug 27, 2020	19.04	19.60	18.91	19.35
5711	NASDAQ	CASH	Wed, Aug 26, 2020	19.45	19.45	18.85	18.90
5710	NASDAQ	CASH	Tue, Aug 25, 2020	19.68	19.68	19.10	19.35
5709	NASDAQ	CASH	Mon, Aug 24, 2020	19.09	19.50	18.81	19.44
5708	NASDAQ	CASH	Fri, Aug 21, 2020	19.05	19.38	18.66	18.92
5707	NASDAQ	CASH	Thu, Aug 20, 2020	19.07	19.44	18.90	19.17
5706	NASDAQ	CASH	Wed, Aug 19, 2020	19.36	19.99	19.25	19.31
5705	NASDAQ	CASH	Tue, Aug 18, 2020	20.18	20.18	19.34	19.41
5704	NASDAQ	CASH	Mon, Aug 17, 2020	20.26	20.26	19.77	20.11
5703	NASDAQ	CASH	Fri, Aug 14, 2020	19.76	20.48	19.73	20.30
5702	NASDAQ	CASH	Thu, Aug 13, 2020	20.74	20.74	19.76	20.11
5701	NASDAQ	CASH	Wed, Aug 12, 2020	20.85	21.03	20.06	20.68
5700	NASDAQ	CASH	Tue, Aug 11, 2020	20.90	21.32	20.30	20.41
5699	NASDAQ	CASH	Mon, Aug 10, 2020	20.43	21.21	20.43	20.49
5698	NASDAQ	CASH	Fri, Aug 7, 2020	19.32	20.34	19.05	20.30
5697	NASDAQ	CASH	Thu, Aug 6, 2020	19.16	19.59	18.85	19.47
5696	NASDAQ	CASH	Wed, Aug 5, 2020	18.59	19.05	18.44	18.99
5695	NASDAQ	CASH	Tue, Aug 4, 2020	18.48	18.83	18.08	18.38
5694	NASDAQ	CASH	Mon, Aug 3, 2020	18.83	18.83	18.23	18.52
5693	NASDAQ	CASH	Fri, Jul 31, 2020	18.59	18.84	18.00	18.66
5692	NASDAQ	CASH	Thu, Jul 30, 2020	18.76	18.84	18.31	18.71
5691	NASDAQ	CASH	Wed, Jul 29, 2020	18.76	19.26	18.52	19.25
5690	NASDAQ	CASH	Tue, Jul 28, 2020	18.89	19.28	18.62	18.77
5689	NASDAQ	CASH	Mon, Jul 27, 2020	19.13	19.31	18.74	18.90
5688	NASDAQ	CASH	Fri, Jul 24, 2020	19.56	19.83	19.16	19.27
5687	NASDAQ	CASH	Thu, Jul 23, 2020	19.14	19.98	19.03	19.78
5686	NASDAQ	CASH	Wed, Jul 22, 2020	18.68	18.74	18.16	18.51
5685	NASDAQ	CASH	Tue, Jul 21, 2020	18.59	19.03	18.13	18.75
5684	NASDAQ	CASH	Mon, Jul 20, 2020	18.52	18.53	18.01	18.06
5683	NASDAQ	CASH	Fri, Jul 17, 2020	18.82	18.91	18.54	18.56
5682	NASDAQ	CASH	Thu, Jul 16, 2020	18.57	19.01	18.15	18.85
5681	NASDAQ	CASH	Wed, Jul 15, 2020	18.07	19.01	17.87	18.84
5680	NASDAQ	CASH	Tue, Jul 14, 2020	17.77	17.77	17.13	17.46
5679	NASDAQ	CASH	Mon, Jul 13, 2020	17.88	18.16	17.35	17.72
5678	NASDAQ	CASH	Fri, Jul 10, 2020	16.85	17.62	16.77	17.55
5677	NASDAQ	CASH	Thu, Jul 9, 2020	17.36	17.36	16.33	16.70
5676	NASDAQ	CASH	Wed, Jul 8, 2020	17.26	17.54	16.92	17.46
5675	NASDAQ	CASH	Tue, Jul 7, 2020	17.48	17.63	17.18	17.34
5674	NASDAQ	CASH	Mon, Jul 6, 2020	18.06	18.38	17.41	17.77
5673	NASDAQ	CASH	Thu, Jul 2, 2020	18.09	18.34	17.50	17.58
5672	NASDAQ	CASH	Wed, Jul 1, 2020	18.09	18.41	17.40	17.50
5671	NASDAQ	CASH	Tue, Jun 30, 2020	17.78	18.26	17.56	18.17
5670	NASDAQ	CASH	Mon, Jun 29, 2020	17.26	18.08	17.04	17.91
5669	NASDAQ	CASH	Fri, Jun 26, 2020	17.00	17.44	16.60	16.95
5668	NASDAQ	CASH	Thu, Jun 25, 2020	16.86	17.47	16.60	17.39
5667	NASDAQ	CASH	Wed, Jun 24, 2020	17.53	17.63	16.76	16.98
5666	NASDAQ	CASH	Tue, Jun 23, 2020	18.61	18.95	17.87	17.88
5665	NASDAQ	CASH	Mon, Jun 22, 2020	17.15	18.24	17.02	18.18
5664	NASDAQ	CASH	Fri, Jun 19, 2020	17.67	18.09	17.03	17.43
5663	NASDAQ	CASH	Thu, Jun 18, 2020	17.21	18.08	17.08	17.49
5662	NASDAQ	CASH	Wed, Jun 17, 2020	18.94	18.94	17.47	17.52
5661	NASDAQ	CASH	Tue, Jun 16, 2020	19.07	19.44	18.20	18.95
5660	NASDAQ	CASH	Mon, Jun 15, 2020	17.53	18.53	17.09	18.15
5659	NASDAQ	CASH	Fri, Jun 12, 2020	18.51	19.15	17.85	18.49
5658	NASDAQ	CASH	Thu, Jun 11, 2020	18.03	18.32	17.33	17.53
5657	NASDAQ	CASH	Wed, Jun 10, 2020	20.84	20.90	19.28	19.42
5656	NASDAQ	CASH	Tue, Jun 9, 2020	21.45	21.55	20.35	20.97
5655	NASDAQ	CASH	Mon, Jun 8, 2020	21.57	22.37	21.57	22.05
5654	NASDAQ	CASH	Fri, Jun 5, 2020	21.60	21.97	20.85	21.08
5653	NASDAQ	CASH	Thu, Jun 4, 2020	19.26	20.14	18.99	20.10
5652	NASDAQ	CASH	Wed, Jun 3, 2020	19.21	19.94	19.01	19.35
5651	NASDAQ	CASH	Tue, Jun 2, 2020	18.61	19.29	18.47	18.73
5650	NASDAQ	CASH	Mon, Jun 1, 2020	18.16	19.12	18.11	18.42
5649	NASDAQ	CASH	Fri, May 29, 2020	17.93	18.47	17.22	18.12
5648	NASDAQ	CASH	Thu, May 28, 2020	19.67	19.67	18.15	18.31
5647	NASDAQ	CASH	Wed, May 27, 2020	18.51	19.49	18.46	19.31
5646	NASDAQ	CASH	Tue, May 26, 2020	17.49	18.11	17.34	17.90
5645	NASDAQ	CASH	Fri, May 22, 2020	17.18	17.19	16.58	16.90
5644	NASDAQ	CASH	Thu, May 21, 2020	17.01	17.35	16.62	17.02
5643	NASDAQ	CASH	Wed, May 20, 2020	16.48	17.22	16.48	17.14
5642	NASDAQ	CASH	Tue, May 19, 2020	17.05	17.29	16.18	16.19
5641	NASDAQ	CASH	Mon, May 18, 2020	16.49	17.05	16.45	16.90
5640	NASDAQ	CASH	Fri, May 15, 2020	14.43	16.13	14.43	15.62
5639	NASDAQ	CASH	Thu, May 14, 2020	13.46	14.34	13.09	14.28
5638	NASDAQ	CASH	Wed, May 13, 2020	14.82	14.83	13.59	13.93
5637	NASDAQ	CASH	Tue, May 12, 2020	15.25	15.50	14.54	14.61
5636	NASDAQ	CASH	Mon, May 11, 2020	16.23	16.54	15.07	15.25
5635	NASDAQ	CASH	Fri, May 8, 2020	16.38	16.81	16.07	16.65
5634	NASDAQ	CASH	Thu, May 7, 2020	16.12	16.68	15.87	15.94
5633	NASDAQ	CASH	Wed, May 6, 2020	16.90	16.98	15.68	15.90
5632	NASDAQ	CASH	Tue, May 5, 2020	17.43	17.64	16.47	16.60
5631	NASDAQ	CASH	Mon, May 4, 2020	16.89	17.37	16.51	17.06
5630	NASDAQ	CASH	Fri, May 1, 2020	17.94	18.22	16.74	17.20
5629	NASDAQ	CASH	Thu, Apr 30, 2020	18.47	18.93	17.79	18.42
5628	NASDAQ	CASH	Wed, Apr 29, 2020	18.75	19.29	18.10	19.01
5627	NASDAQ	CASH	Tue, Apr 28, 2020	18.16	18.74	17.88	17.91
5626	NASDAQ	CASH	Mon, Apr 27, 2020	17.00	17.87	16.91	17.51
5625	NASDAQ	CASH	Fri, Apr 24, 2020	15.95	16.95	15.88	16.75
5624	NASDAQ	CASH	Thu, Apr 23, 2020	16.62	17.02	15.26	15.87
5623	NASDAQ	CASH	Wed, Apr 22, 2020	17.74	17.85	17.03	17.11
5622	NASDAQ	CASH	Tue, Apr 21, 2020	16.99	17.46	16.66	17.19
5621	NASDAQ	CASH	Mon, Apr 20, 2020	17.84	18.21	17.12	17.75
5620	NASDAQ	CASH	Fri, Apr 17, 2020	16.57	18.10	16.57	17.78
5619	NASDAQ	CASH	Thu, Apr 16, 2020	16.78	16.78	15.18	16.01
5618	NASDAQ	CASH	Wed, Apr 15, 2020	17.70	17.71	16.63	16.73
5617	NASDAQ	CASH	Tue, Apr 14, 2020	19.06	19.08	17.76	18.32
5616	NASDAQ	CASH	Mon, Apr 13, 2020	19.34	19.34	17.59	18.37
5615	NASDAQ	CASH	Thu, Apr 9, 2020	18.17	19.74	17.81	19.46
5614	NASDAQ	CASH	Wed, Apr 8, 2020	16.64	17.62	16.15	17.49
5613	NASDAQ	CASH	Tue, Apr 7, 2020	17.70	18.00	15.88	16.20
5612	NASDAQ	CASH	Mon, Apr 6, 2020	15.89	17.23	15.85	16.99
5611	NASDAQ	CASH	Fri, Apr 3, 2020	16.86	17.00	14.62	15.03
5610	NASDAQ	CASH	Thu, Apr 2, 2020	17.47	18.32	16.80	17.14
5609	NASDAQ	CASH	Wed, Apr 1, 2020	20.58	20.61	17.57	17.59
5608	NASDAQ	CASH	Tue, Mar 31, 2020	21.22	22.06	20.75	21.72
5607	NASDAQ	CASH	Mon, Mar 30, 2020	21.63	21.96	20.34	21.60
5606	NASDAQ	CASH	Fri, Mar 27, 2020	21.29	22.02	20.57	21.42
5605	NASDAQ	CASH	Thu, Mar 26, 2020	20.29	23.57	20.00	22.07
5604	NASDAQ	CASH	Wed, Mar 25, 2020	20.55	20.93	19.03	19.81
5603	NASDAQ	CASH	Tue, Mar 24, 2020	21.12	21.55	19.77	20.26
5602	NASDAQ	CASH	Mon, Mar 23, 2020	20.94	20.94	18.92	19.94
5601	NASDAQ	CASH	Fri, Mar 20, 2020	21.57	22.37	19.68	20.65
5600	NASDAQ	CASH	Thu, Mar 19, 2020	16.18	21.96	15.81	21.57
5599	NASDAQ	CASH	Wed, Mar 18, 2020	18.92	19.74	15.61	16.29
5598	NASDAQ	CASH	Tue, Mar 17, 2020	20.17	20.78	18.92	20.12
5597	NASDAQ	CASH	Mon, Mar 16, 2020	16.98	22.00	16.98	19.74
5596	NASDAQ	CASH	Fri, Mar 13, 2020	23.91	24.81	21.98	23.57
5595	NASDAQ	CASH	Thu, Mar 12, 2020	23.71	24.78	21.99	22.34
5594	NASDAQ	CASH	Wed, Mar 11, 2020	27.10	27.81	25.15	25.28
5593	NASDAQ	CASH	Tue, Mar 10, 2020	27.79	28.46	26.67	27.97
5592	NASDAQ	CASH	Mon, Mar 9, 2020	29.38	29.77	26.83	26.84
5591	NASDAQ	CASH	Fri, Mar 6, 2020	31.07	32.25	30.67	31.73
5590	NASDAQ	CASH	Thu, Mar 5, 2020	33.05	33.45	32.00	32.34
5589	NASDAQ	CASH	Wed, Mar 4, 2020	33.98	34.20	32.65	33.90
5588	NASDAQ	CASH	Tue, Mar 3, 2020	34.18	34.44	32.90	33.34
5587	NASDAQ	CASH	Mon, Mar 2, 2020	33.04	34.04	32.93	33.97
5586	NASDAQ	CASH	Fri, Feb 28, 2020	32.55	33.63	32.20	32.85
5585	NASDAQ	CASH	Thu, Feb 27, 2020	34.91	34.91	32.41	33.73
5584	NASDAQ	CASH	Wed, Feb 26, 2020	36.31	36.77	35.48	35.70
5583	NASDAQ	CASH	Tue, Feb 25, 2020	38.68	38.81	36.05	36.06
5582	NASDAQ	CASH	Mon, Feb 24, 2020	38.59	38.94	38.17	38.58
5581	NASDAQ	CASH	Fri, Feb 21, 2020	39.46	39.72	39.14	39.62
5580	NASDAQ	CASH	Thu, Feb 20, 2020	39.45	39.91	39.11	39.49
5579	NASDAQ	CASH	Wed, Feb 19, 2020	39.78	39.95	39.56	39.67
5578	NASDAQ	CASH	Tue, Feb 18, 2020	39.65	39.86	39.26	39.74
5577	NASDAQ	CASH	Fri, Feb 14, 2020	39.72	39.94	39.55	39.72
5576	NASDAQ	CASH	Thu, Feb 13, 2020	38.87	39.76	38.87	39.75
5575	NASDAQ	CASH	Wed, Feb 12, 2020	39.05	39.18	38.80	39.11
5574	NASDAQ	CASH	Tue, Feb 11, 2020	38.97	39.15	38.61	38.88
5573	NASDAQ	CASH	Mon, Feb 10, 2020	38.50	39.08	38.43	38.61
5572	NASDAQ	CASH	Fri, Feb 7, 2020	38.26	38.59	38.08	38.45
5571	NASDAQ	CASH	Thu, Feb 6, 2020	38.85	39.20	38.13	38.40
5570	NASDAQ	CASH	Wed, Feb 5, 2020	38.35	39.00	37.72	38.50
5569	NASDAQ	CASH	Tue, Feb 4, 2020	37.90	38.46	37.51	38.10
5568	NASDAQ	CASH	Mon, Feb 3, 2020	37.24	38.00	37.24	37.59
5567	NASDAQ	CASH	Fri, Jan 31, 2020	36.80	37.93	36.80	37.22
5566	NASDAQ	CASH	Thu, Jan 30, 2020	38.00	40.00	36.26	37.61
5565	NASDAQ	CASH	Wed, Jan 29, 2020	37.12	37.26	36.51	36.62
5564	NASDAQ	CASH	Tue, Jan 28, 2020	36.87	37.36	36.79	37.05
5563	NASDAQ	CASH	Mon, Jan 27, 2020	37.29	37.48	36.79	36.83
5562	NASDAQ	CASH	Fri, Jan 24, 2020	38.14	38.14	37.24	37.69
5561	NASDAQ	CASH	Thu, Jan 23, 2020	37.69	38.17	37.50	38.15
5560	NASDAQ	CASH	Wed, Jan 22, 2020	37.26	38.14	37.26	37.89
5559	NASDAQ	CASH	Tue, Jan 21, 2020	37.08	37.49	37.04	37.26
5558	NASDAQ	CASH	Fri, Jan 17, 2020	37.68	37.77	36.69	37.21
5557	NASDAQ	CASH	Thu, Jan 16, 2020	37.35	37.88	37.35	37.57
5556	NASDAQ	CASH	Wed, Jan 15, 2020	37.99	38.23	36.80	37.24
5555	NASDAQ	CASH	Tue, Jan 14, 2020	38.28	38.67	38.14	38.20
5554	NASDAQ	CASH	Mon, Jan 13, 2020	37.87	38.37	37.83	38.35
5553	NASDAQ	CASH	Fri, Jan 10, 2020	38.11	38.57	37.67	37.84
5552	NASDAQ	CASH	Thu, Jan 9, 2020	38.05	39.15	37.79	38.30
5551	NASDAQ	CASH	Wed, Jan 8, 2020	36.52	38.08	36.52	37.98
5550	NASDAQ	CASH	Tue, Jan 7, 2020	36.23	36.90	36.23	36.63
5549	NASDAQ	CASH	Mon, Jan 6, 2020	35.55	36.37	35.50	36.19
5548	NASDAQ	CASH	Fri, Jan 3, 2020	35.74	36.20	34.49	36.05
5547	NASDAQ	CASH	Thu, Jan 2, 2020	36.89	37.10	35.91	36.17
5546	NASDAQ	CASH	Tue, Dec 31, 2019	35.63	36.77	35.63	36.51
5545	NASDAQ	CASH	Mon, Dec 30, 2019	35.45	35.94	35.42	35.71
5544	NASDAQ	CASH	Fri, Dec 27, 2019	35.54	35.61	35.29	35.48
5543	NASDAQ	CASH	Thu, Dec 26, 2019	35.39	35.69	35.32	35.56
5542	NASDAQ	CASH	Tue, Dec 24, 2019	35.24	35.33	35.01	35.19
5541	NASDAQ	CASH	Mon, Dec 23, 2019	35.36	35.41	34.86	35.11
5540	NASDAQ	CASH	Fri, Dec 20, 2019	35.25	35.47	34.97	35.18
5539	NASDAQ	CASH	Thu, Dec 19, 2019	35.83	35.83	34.83	35.13
5538	NASDAQ	CASH	Wed, Dec 18, 2019	35.70	35.88	35.43	35.73
5537	NASDAQ	CASH	Tue, Dec 17, 2019	34.66	35.59	34.60	35.53
5536	NASDAQ	CASH	Mon, Dec 16, 2019	34.48	34.78	34.37	34.47
5535	NASDAQ	CASH	Fri, Dec 13, 2019	34.52	34.52	33.91	34.19
5534	NASDAQ	CASH	Thu, Dec 12, 2019	34.65	35.16	34.26	34.47
5533	NASDAQ	CASH	Wed, Dec 11, 2019	34.73	34.73	34.11	34.64
5532	NASDAQ	CASH	Tue, Dec 10, 2019	34.94	35.06	34.73	34.82
5531	NASDAQ	CASH	Mon, Dec 9, 2019	35.26	35.41	34.89	34.98
5530	NASDAQ	CASH	Fri, Dec 6, 2019	35.53	35.91	35.24	35.34
5529	NASDAQ	CASH	Thu, Dec 5, 2019	35.00	35.54	34.82	35.40
5528	NASDAQ	CASH	Wed, Dec 4, 2019	34.87	35.51	34.72	35.03
5527	NASDAQ	CASH	Tue, Dec 3, 2019	34.46	34.67	34.03	34.52
5526	NASDAQ	CASH	Mon, Dec 2, 2019	35.54	35.71	34.78	34.85
5525	NASDAQ	CASH	Fri, Nov 29, 2019	35.16	35.68	35.14	35.57
5524	NASDAQ	CASH	Wed, Nov 27, 2019	35.85	35.95	35.29	35.36
5523	NASDAQ	CASH	Tue, Nov 26, 2019	35.77	36.00	35.25	35.73
5522	NASDAQ	CASH	Mon, Nov 25, 2019	34.71	35.85	34.56	35.67
5521	NASDAQ	CASH	Fri, Nov 22, 2019	35.00	35.19	34.63	34.71
5520	NASDAQ	CASH	Thu, Nov 21, 2019	33.19	35.03	33.16	34.83
5519	NASDAQ	CASH	Wed, Nov 20, 2019	32.98	33.21	32.48	32.82
5518	NASDAQ	CASH	Tue, Nov 19, 2019	32.62	33.35	32.42	33.20
5517	NASDAQ	CASH	Mon, Nov 18, 2019	32.37	32.60	32.10	32.37
5516	NASDAQ	CASH	Fri, Nov 15, 2019	33.75	33.80	32.45	32.52
5515	NASDAQ	CASH	Thu, Nov 14, 2019	33.11	33.72	33.08	33.46
5514	NASDAQ	CASH	Wed, Nov 13, 2019	33.35	33.44	32.64	33.38
5513	NASDAQ	CASH	Tue, Nov 12, 2019	32.60	33.47	32.60	33.41
5512	NASDAQ	CASH	Mon, Nov 11, 2019	32.06	32.62	31.84	32.47
5511	NASDAQ	CASH	Fri, Nov 8, 2019	32.46	32.65	31.99	32.31
5510	NASDAQ	CASH	Thu, Nov 7, 2019	32.37	32.96	32.33	32.58
5509	NASDAQ	CASH	Wed, Nov 6, 2019	31.99	32.17	31.65	32.02
5508	NASDAQ	CASH	Tue, Nov 5, 2019	31.73	32.39	31.70	32.00
5507	NASDAQ	CASH	Mon, Nov 4, 2019	31.80	32.03	31.51	31.76
5506	NASDAQ	CASH	Fri, Nov 1, 2019	31.90	31.97	31.51	31.76
5505	NASDAQ	CASH	Thu, Oct 31, 2019	31.85	31.89	31.30	31.66
5504	NASDAQ	CASH	Wed, Oct 30, 2019	32.03	32.12	31.50	32.03
5503	NASDAQ	CASH	Tue, Oct 29, 2019	32.25	32.49	31.95	32.13
5502	NASDAQ	CASH	Mon, Oct 28, 2019	31.98	32.71	31.61	32.53
5501	NASDAQ	CASH	Fri, Oct 25, 2019	32.30	34.15	29.72	32.01
5500	NASDAQ	CASH	Thu, Oct 24, 2019	35.44	35.74	35.05	35.58
5499	NASDAQ	CASH	Wed, Oct 23, 2019	35.56	35.77	35.27	35.42
5498	NASDAQ	CASH	Tue, Oct 22, 2019	35.76	35.92	35.30	35.57
5497	NASDAQ	CASH	Mon, Oct 21, 2019	35.86	36.06	35.62	35.73
5496	NASDAQ	CASH	Fri, Oct 18, 2019	35.11	35.84	35.05	35.49
5495	NASDAQ	CASH	Thu, Oct 17, 2019	35.13	35.38	34.90	35.26
5494	NASDAQ	CASH	Wed, Oct 16, 2019	34.81	35.37	34.58	34.80
5493	NASDAQ	CASH	Tue, Oct 15, 2019	34.12	34.85	34.01	34.62
5492	NASDAQ	CASH	Mon, Oct 14, 2019	33.70	34.20	33.52	34.00
5491	NASDAQ	CASH	Fri, Oct 11, 2019	33.62	34.41	33.46	33.72
5490	NASDAQ	CASH	Thu, Oct 10, 2019	33.04	33.39	32.89	33.16
5489	NASDAQ	CASH	Wed, Oct 9, 2019	32.97	33.12	32.79	32.89
5488	NASDAQ	CASH	Tue, Oct 8, 2019	33.07	33.11	32.36	32.62
5487	NASDAQ	CASH	Mon, Oct 7, 2019	33.06	33.68	33.01	33.29
5486	NASDAQ	CASH	Fri, Oct 4, 2019	32.29	33.11	32.29	33.10
5485	NASDAQ	CASH	Thu, Oct 3, 2019	32.07	32.38	31.74	32.29
5484	NASDAQ	CASH	Wed, Oct 2, 2019	31.74	32.29	31.21	32.09
5483	NASDAQ	CASH	Tue, Oct 1, 2019	32.60	32.99	31.90	32.05
5482	NASDAQ	CASH	Mon, Sep 30, 2019	32.33	32.82	32.26	32.61
5481	NASDAQ	CASH	Fri, Sep 27, 2019	32.78	33.21	32.25	32.43
5480	NASDAQ	CASH	Thu, Sep 26, 2019	33.38	33.38	32.57	32.62
5479	NASDAQ	CASH	Wed, Sep 25, 2019	33.17	33.59	32.91	33.40
5478	NASDAQ	CASH	Tue, Sep 24, 2019	34.33	34.47	32.94	33.27
5477	NASDAQ	CASH	Mon, Sep 23, 2019	34.12	34.29	33.35	34.17
5476	NASDAQ	CASH	Fri, Sep 20, 2019	33.92	34.55	33.92	34.17
5475	NASDAQ	CASH	Thu, Sep 19, 2019	33.91	34.50	33.85	33.99
5474	NASDAQ	CASH	Wed, Sep 18, 2019	33.93	34.34	33.72	33.96
5473	NASDAQ	CASH	Tue, Sep 17, 2019	33.72	34.12	33.60	33.99
5472	NASDAQ	CASH	Mon, Sep 16, 2019	33.57	34.10	33.47	33.97
5471	NASDAQ	CASH	Fri, Sep 13, 2019	34.21	34.81	33.81	33.97
5470	NASDAQ	CASH	Thu, Sep 12, 2019	33.96	34.36	33.32	33.69
5469	NASDAQ	CASH	Wed, Sep 11, 2019	32.98	34.00	32.63	33.86
5468	NASDAQ	CASH	Tue, Sep 10, 2019	32.00	32.98	31.89	32.92
5467	NASDAQ	CASH	Mon, Sep 9, 2019	31.27	32.00	31.25	31.83
5466	NASDAQ	CASH	Fri, Sep 6, 2019	31.51	31.63	30.97	31.18
5465	NASDAQ	CASH	Thu, Sep 5, 2019	31.15	31.76	31.15	31.59
5464	NASDAQ	CASH	Wed, Sep 4, 2019	30.97	31.01	30.64	30.88
5463	NASDAQ	CASH	Tue, Sep 3, 2019	30.78	30.80	30.20	30.61
5462	NASDAQ	CASH	Fri, Aug 30, 2019	31.47	31.47	30.31	30.91
5461	NASDAQ	CASH	Thu, Aug 29, 2019	31.18	31.56	30.74	31.27
5460	NASDAQ	CASH	Wed, Aug 28, 2019	30.71	31.05	30.21	30.97
5459	NASDAQ	CASH	Tue, Aug 27, 2019	31.59	31.64	30.47	30.57
5458	NASDAQ	CASH	Mon, Aug 26, 2019	30.27	31.50	30.21	31.49
5457	NASDAQ	CASH	Fri, Aug 23, 2019	31.04	31.48	29.96	30.06
5456	NASDAQ	CASH	Thu, Aug 22, 2019	31.50	31.60	30.81	30.84
5455	NASDAQ	CASH	Wed, Aug 21, 2019	30.97	31.39	30.58	31.33
5454	NASDAQ	CASH	Tue, Aug 20, 2019	30.49	30.90	30.13	30.72
5453	NASDAQ	CASH	Mon, Aug 19, 2019	30.56	30.83	30.45	30.49
5452	NASDAQ	CASH	Fri, Aug 16, 2019	29.50	30.53	29.50	30.28
5451	NASDAQ	CASH	Thu, Aug 15, 2019	29.27	29.55	28.70	29.45
5450	NASDAQ	CASH	Wed, Aug 14, 2019	28.76	29.19	28.07	28.94
5449	NASDAQ	CASH	Tue, Aug 13, 2019	28.58	29.59	27.01	29.28
5448	NASDAQ	CASH	Mon, Aug 12, 2019	29.12	29.34	28.77	29.12
5447	NASDAQ	CASH	Fri, Aug 9, 2019	29.62	29.70	29.08	29.31
5446	NASDAQ	CASH	Thu, Aug 8, 2019	29.86	30.00	29.47	29.62
5445	NASDAQ	CASH	Wed, Aug 7, 2019	29.27	29.82	28.71	29.58
5444	NASDAQ	CASH	Tue, Aug 6, 2019	30.40	30.43	29.16	29.72
5443	NASDAQ	CASH	Mon, Aug 5, 2019	29.64	30.52	29.53	30.01
5442	NASDAQ	CASH	Fri, Aug 2, 2019	30.22	30.61	29.78	30.27
5441	NASDAQ	CASH	Thu, Aug 1, 2019	30.77	31.61	30.14	30.52
5440	NASDAQ	CASH	Wed, Jul 31, 2019	29.00	31.40	28.75	30.87
5439	NASDAQ	CASH	Tue, Jul 30, 2019	27.60	28.01	27.60	27.88
5438	NASDAQ	CASH	Mon, Jul 29, 2019	27.95	28.23	27.72	27.83
5437	NASDAQ	CASH	Fri, Jul 26, 2019	27.49	28.07	27.49	28.01
5436	NASDAQ	CASH	Thu, Jul 25, 2019	27.45	27.82	27.32	27.54
5435	NASDAQ	CASH	Wed, Jul 24, 2019	26.64	27.48	26.64	27.42
5434	NASDAQ	CASH	Tue, Jul 23, 2019	26.42	26.74	26.12	26.74
5433	NASDAQ	CASH	Mon, Jul 22, 2019	26.66	26.79	26.27	26.43
5432	NASDAQ	CASH	Fri, Jul 19, 2019	26.57	27.02	26.57	26.67
5431	NASDAQ	CASH	Thu, Jul 18, 2019	26.70	27.00	26.46	26.68
5430	NASDAQ	CASH	Wed, Jul 17, 2019	26.59	26.96	26.45	26.71
5429	NASDAQ	CASH	Tue, Jul 16, 2019	26.82	27.03	26.36	26.79
5428	NASDAQ	CASH	Mon, Jul 15, 2019	27.61	27.75	26.73	26.78
5427	NASDAQ	CASH	Fri, Jul 12, 2019	27.33	27.66	27.10	27.62
5426	NASDAQ	CASH	Thu, Jul 11, 2019	27.53	27.53	26.73	27.18
5425	NASDAQ	CASH	Wed, Jul 10, 2019	27.81	27.81	27.42	27.52
5424	NASDAQ	CASH	Tue, Jul 9, 2019	27.23	27.80	26.96	27.77
5423	NASDAQ	CASH	Mon, Jul 8, 2019	27.96	28.05	27.35	27.41
5422	NASDAQ	CASH	Fri, Jul 5, 2019	27.60	28.19	27.45	28.18
5421	NASDAQ	CASH	Wed, Jul 3, 2019	27.67	27.67	27.17	27.35
5420	NASDAQ	CASH	Tue, Jul 2, 2019	28.42	28.48	27.35	27.57
5419	NASDAQ	CASH	Mon, Jul 1, 2019	28.03	28.73	27.86	28.43
5418	NASDAQ	CASH	Fri, Jun 28, 2019	28.20	28.85	27.94	28.05
5417	NASDAQ	CASH	Thu, Jun 27, 2019	27.33	28.31	27.33	28.21
5416	NASDAQ	CASH	Wed, Jun 26, 2019	27.52	27.81	27.30	27.34
5415	NASDAQ	CASH	Tue, Jun 25, 2019	27.71	27.91	27.17	27.47
5414	NASDAQ	CASH	Mon, Jun 24, 2019	27.93	28.32	27.71	27.71
5413	NASDAQ	CASH	Fri, Jun 21, 2019	27.86	28.38	27.86	28.04
5412	NASDAQ	CASH	Thu, Jun 20, 2019	28.32	28.32	27.52	28.02
5411	NASDAQ	CASH	Wed, Jun 19, 2019	28.07	28.34	27.93	28.05
5410	NASDAQ	CASH	Tue, Jun 18, 2019	28.36	28.87	27.87	28.00
5409	NASDAQ	CASH	Mon, Jun 17, 2019	28.64	29.04	28.27	28.35
5408	NASDAQ	CASH	Fri, Jun 14, 2019	28.45	28.67	28.26	28.57
5407	NASDAQ	CASH	Thu, Jun 13, 2019	27.91	28.45	27.85	28.42
5406	NASDAQ	CASH	Wed, Jun 12, 2019	27.43	28.03	27.24	27.69
5405	NASDAQ	CASH	Tue, Jun 11, 2019	27.68	27.88	27.36	27.37
5404	NASDAQ	CASH	Mon, Jun 10, 2019	27.48	27.88	27.42	27.44
5403	NASDAQ	CASH	Fri, Jun 7, 2019	27.06	27.55	26.90	27.33
5402	NASDAQ	CASH	Thu, Jun 6, 2019	27.12	27.45	26.89	27.18
5401	NASDAQ	CASH	Wed, Jun 5, 2019	27.47	27.56	27.00	27.20
5400	NASDAQ	CASH	Tue, Jun 4, 2019	26.52	27.42	26.43	27.35
5399	NASDAQ	CASH	Mon, Jun 3, 2019	26.17	26.52	25.87	26.19
5398	NASDAQ	CASH	Fri, May 31, 2019	26.03	26.38	25.88	26.17
5397	NASDAQ	CASH	Thu, May 30, 2019	27.09	27.23	26.25	26.42
5396	NASDAQ	CASH	Wed, May 29, 2019	27.03	27.06	26.27	26.99
5395	NASDAQ	CASH	Tue, May 28, 2019	27.45	27.77	27.21	27.30
5394	NASDAQ	CASH	Fri, May 24, 2019	26.80	27.53	26.67	27.50
5393	NASDAQ	CASH	Thu, May 23, 2019	27.33	27.50	26.66	26.81
5392	NASDAQ	CASH	Wed, May 22, 2019	27.36	27.69	27.11	27.64
5391	NASDAQ	CASH	Tue, May 21, 2019	26.76	27.56	26.59	27.48
5390	NASDAQ	CASH	Mon, May 20, 2019	26.06	26.64	26.06	26.62
5389	NASDAQ	CASH	Fri, May 17, 2019	26.15	26.71	26.15	26.29
5388	NASDAQ	CASH	Thu, May 16, 2019	26.52	27.00	26.22	26.43
5387	NASDAQ	CASH	Wed, May 15, 2019	26.60	26.73	26.33	26.44
5386	NASDAQ	CASH	Tue, May 14, 2019	26.14	27.13	26.14	27.00
5385	NASDAQ	CASH	Mon, May 13, 2019	26.44	26.69	26.12	26.15
5384	NASDAQ	CASH	Fri, May 10, 2019	26.27	26.99	26.15	26.96
5383	NASDAQ	CASH	Thu, May 9, 2019	25.18	26.23	25.12	26.16
5382	NASDAQ	CASH	Wed, May 8, 2019	25.78	26.00	25.38	25.38
5381	NASDAQ	CASH	Tue, May 7, 2019	25.84	26.03	25.61	25.93
5380	NASDAQ	CASH	Mon, May 6, 2019	25.61	26.40	25.25	26.16
5379	NASDAQ	CASH	Fri, May 3, 2019	25.28	26.07	25.28	26.03
5378	NASDAQ	CASH	Thu, May 2, 2019	25.13	25.66	25.06	25.31
5377	NASDAQ	CASH	Wed, May 1, 2019	25.77	25.87	25.17	25.24
5376	NASDAQ	CASH	Tue, Apr 30, 2019	26.43	26.45	25.76	25.76
5375	NASDAQ	CASH	Mon, Apr 29, 2019	26.08	26.62	25.80	26.40
5374	NASDAQ	CASH	Fri, Apr 26, 2019	23.36	26.46	23.26	26.04
5373	NASDAQ	CASH	Thu, Apr 25, 2019	22.66	23.00	22.15	22.75
5372	NASDAQ	CASH	Wed, Apr 24, 2019	22.76	22.89	22.55	22.78
5371	NASDAQ	CASH	Tue, Apr 23, 2019	22.58	22.85	22.39	22.77
5370	NASDAQ	CASH	Mon, Apr 22, 2019	22.21	22.49	22.06	22.47
5369	NASDAQ	CASH	Thu, Apr 18, 2019	22.13	22.42	21.92	22.33
5368	NASDAQ	CASH	Wed, Apr 17, 2019	21.94	22.36	21.72	22.21
5367	NASDAQ	CASH	Tue, Apr 16, 2019	21.57	22.09	21.57	21.91
5366	NASDAQ	CASH	Mon, Apr 15, 2019	21.88	21.99	21.51	21.56
5365	NASDAQ	CASH	Fri, Apr 12, 2019	21.40	21.87	21.32	21.85
5364	NASDAQ	CASH	Thu, Apr 11, 2019	20.98	21.43	20.87	21.20
5363	NASDAQ	CASH	Wed, Apr 10, 2019	20.88	21.16	20.75	20.91
5362	NASDAQ	CASH	Tue, Apr 9, 2019	21.22	21.41	20.68	20.90
5361	NASDAQ	CASH	Mon, Apr 8, 2019	21.19	21.38	21.16	21.27
5360	NASDAQ	CASH	Fri, Apr 5, 2019	20.94	21.38	20.82	21.25
5359	NASDAQ	CASH	Thu, Apr 4, 2019	20.51	21.08	20.51	20.93
5358	NASDAQ	CASH	Wed, Apr 3, 2019	20.49	20.76	20.31	20.54
5357	NASDAQ	CASH	Tue, Apr 2, 2019	20.10	20.56	20.10	20.33
5356	NASDAQ	CASH	Mon, Apr 1, 2019	19.87	20.20	19.57	20.17
5355	NASDAQ	CASH	Fri, Mar 29, 2019	19.90	20.08	19.36	19.68
5354	NASDAQ	CASH	Thu, Mar 28, 2019	19.46	19.77	19.42	19.75
5353	NASDAQ	CASH	Wed, Mar 27, 2019	19.44	19.68	18.90	19.50
5352	NASDAQ	CASH	Tue, Mar 26, 2019	18.61	19.45	18.61	19.44
5351	NASDAQ	CASH	Mon, Mar 25, 2019	18.53	18.56	17.84	18.24
5350	NASDAQ	CASH	Fri, Mar 22, 2019	19.38	19.39	18.47	18.54
5349	NASDAQ	CASH	Thu, Mar 21, 2019	19.60	20.71	19.48	19.58
5348	NASDAQ	CASH	Wed, Mar 20, 2019	20.67	20.67	19.59	19.66
5347	NASDAQ	CASH	Tue, Mar 19, 2019	20.36	20.51	20.23	20.39
5346	NASDAQ	CASH	Mon, Mar 18, 2019	20.02	20.50	20.02	20.29
5345	NASDAQ	CASH	Fri, Mar 15, 2019	20.53	20.61	19.84	20.02
5344	NASDAQ	CASH	Thu, Mar 14, 2019	19.72	20.58	19.68	20.52
5343	NASDAQ	CASH	Wed, Mar 13, 2019	19.38	19.82	19.21	19.68
5342	NASDAQ	CASH	Tue, Mar 12, 2019	19.61	19.89	19.31	19.33
5341	NASDAQ	CASH	Mon, Mar 11, 2019	19.73	20.01	19.38	19.69
5340	NASDAQ	CASH	Fri, Mar 8, 2019	20.03	20.14	19.49	19.72
5339	NASDAQ	CASH	Thu, Mar 7, 2019	20.96	20.96	20.14	20.17
5338	NASDAQ	CASH	Wed, Mar 6, 2019	21.68	21.73	21.00	21.00
5337	NASDAQ	CASH	Tue, Mar 5, 2019	21.99	21.99	21.47	21.62
5336	NASDAQ	CASH	Mon, Mar 4, 2019	22.67	22.67	21.94	21.98
5335	NASDAQ	CASH	Fri, Mar 1, 2019	23.35	23.35	21.54	22.60
5334	NASDAQ	CASH	Thu, Feb 28, 2019	23.90	24.08	23.30	23.35
5333	NASDAQ	CASH	Wed, Feb 27, 2019	23.68	24.19	23.51	23.89
5332	NASDAQ	CASH	Tue, Feb 26, 2019	24.25	24.50	23.64	23.67
5331	NASDAQ	CASH	Mon, Feb 25, 2019	24.80	25.14	24.15	24.30
5330	NASDAQ	CASH	Fri, Feb 22, 2019	24.90	25.05	24.71	24.80
5329	NASDAQ	CASH	Thu, Feb 21, 2019	25.50	25.69	24.82	24.89
5328	NASDAQ	CASH	Wed, Feb 20, 2019	25.17	25.61	24.93	25.49
5327	NASDAQ	CASH	Tue, Feb 19, 2019	24.89	25.50	24.71	25.13
5326	NASDAQ	CASH	Fri, Feb 15, 2019	24.55	25.05	23.60	24.96
5325	NASDAQ	CASH	Thu, Feb 14, 2019	24.13	24.69	23.72	24.44
5324	NASDAQ	CASH	Wed, Feb 13, 2019	24.07	24.33	24.04	24.23
5323	NASDAQ	CASH	Tue, Feb 12, 2019	24.20	24.79	24.04	24.04
5322	NASDAQ	CASH	Mon, Feb 11, 2019	24.09	24.25	23.79	24.06
5321	NASDAQ	CASH	Fri, Feb 8, 2019	23.85	24.17	23.68	24.03
5320	NASDAQ	CASH	Thu, Feb 7, 2019	24.04	24.19	23.71	24.03
5319	NASDAQ	CASH	Wed, Feb 6, 2019	23.73	24.10	23.60	24.02
5318	NASDAQ	CASH	Tue, Feb 5, 2019	24.03	24.29	23.72	23.74
5317	NASDAQ	CASH	Mon, Feb 4, 2019	23.63	24.02	23.28	24.01
5316	NASDAQ	CASH	Fri, Feb 1, 2019	23.59	23.80	23.29	23.66
5315	NASDAQ	CASH	Thu, Jan 31, 2019	23.87	23.87	23.19	23.55
5314	NASDAQ	CASH	Wed, Jan 30, 2019	24.33	24.40	23.39	23.88
5313	NASDAQ	CASH	Tue, Jan 29, 2019	22.81	24.50	22.68	24.32
5312	NASDAQ	CASH	Mon, Jan 28, 2019	22.33	22.59	22.01	22.58
5311	NASDAQ	CASH	Fri, Jan 25, 2019	21.89	22.41	21.79	22.32
5310	NASDAQ	CASH	Thu, Jan 24, 2019	21.50	22.06	21.38	21.85
5309	NASDAQ	CASH	Wed, Jan 23, 2019	21.45	21.65	21.26	21.51
5308	NASDAQ	CASH	Tue, Jan 22, 2019	21.39	21.53	21.17	21.32
5307	NASDAQ	CASH	Fri, Jan 18, 2019	21.47	21.72	21.31	21.52
5306	NASDAQ	CASH	Thu, Jan 17, 2019	21.42	21.53	21.25	21.49
5305	NASDAQ	CASH	Wed, Jan 16, 2019	21.18	21.46	21.18	21.45
5304	NASDAQ	CASH	Tue, Jan 15, 2019	21.46	21.49	20.74	21.03
5303	NASDAQ	CASH	Mon, Jan 14, 2019	21.11	21.50	20.96	21.24
5302	NASDAQ	CASH	Fri, Jan 11, 2019	20.79	21.37	20.63	21.34
5301	NASDAQ	CASH	Thu, Jan 10, 2019	20.66	20.93	20.50	20.87
5300	NASDAQ	CASH	Wed, Jan 9, 2019	20.35	21.19	20.35	20.81
5299	NASDAQ	CASH	Tue, Jan 8, 2019	20.42	20.49	20.06	20.36
5298	NASDAQ	CASH	Mon, Jan 7, 2019	20.09	20.59	19.90	20.35
5297	NASDAQ	CASH	Fri, Jan 4, 2019	19.78	20.23	19.65	20.12
5296	NASDAQ	CASH	Thu, Jan 3, 2019	19.41	19.91	19.09	19.64
5295	NASDAQ	CASH	Wed, Jan 2, 2019	19.20	19.70	18.79	19.70
5294	NASDAQ	CASH	Mon, Dec 31, 2018	19.32	19.56	18.96	19.39
5293	NASDAQ	CASH	Fri, Dec 28, 2018	18.77	19.36	18.77	19.23
5292	NASDAQ	CASH	Thu, Dec 27, 2018	18.66	19.11	18.26	18.78
5291	NASDAQ	CASH	Wed, Dec 26, 2018	18.63	18.96	18.01	18.77
5290	NASDAQ	CASH	Mon, Dec 24, 2018	18.52	18.89	18.46	18.55
5289	NASDAQ	CASH	Fri, Dec 21, 2018	19.27	19.38	18.44	18.64
5288	NASDAQ	CASH	Thu, Dec 20, 2018	19.23	19.42	18.81	19.14
5287	NASDAQ	CASH	Wed, Dec 19, 2018	19.37	19.89	19.04	19.22
5286	NASDAQ	CASH	Tue, Dec 18, 2018	19.91	20.14	19.04	19.38
5285	NASDAQ	CASH	Mon, Dec 17, 2018	20.01	20.25	19.74	19.81
5284	NASDAQ	CASH	Fri, Dec 14, 2018	20.08	20.61	19.91	20.02
5283	NASDAQ	CASH	Thu, Dec 13, 2018	20.73	20.73	19.91	20.20
5282	NASDAQ	CASH	Wed, Dec 12, 2018	20.38	20.94	20.25	20.74
5281	NASDAQ	CASH	Tue, Dec 11, 2018	21.16	21.18	20.10	20.27
5280	NASDAQ	CASH	Mon, Dec 10, 2018	20.74	21.24	20.56	20.85
5279	NASDAQ	CASH	Fri, Dec 7, 2018	20.99	21.23	20.18	20.46
5278	NASDAQ	CASH	Thu, Dec 6, 2018	21.43	21.44	20.60	20.98
5277	NASDAQ	CASH	Tue, Dec 4, 2018	22.34	22.69	20.91	21.05
5276	NASDAQ	CASH	Mon, Dec 3, 2018	23.08	23.39	22.18	22.37
5275	NASDAQ	CASH	Fri, Nov 30, 2018	22.60	23.02	22.40	22.86
5274	NASDAQ	CASH	Thu, Nov 29, 2018	23.08	23.64	22.50	22.59
5273	NASDAQ	CASH	Wed, Nov 28, 2018	22.95	23.40	22.60	23.24
5272	NASDAQ	CASH	Tue, Nov 27, 2018	23.31	23.38	22.78	22.94
5271	NASDAQ	CASH	Mon, Nov 26, 2018	23.19	23.69	23.08	23.42
5270	NASDAQ	CASH	Fri, Nov 23, 2018	22.82	23.41	22.66	23.05
5269	NASDAQ	CASH	Wed, Nov 21, 2018	23.00	23.38	22.68	22.95
5268	NASDAQ	CASH	Tue, Nov 20, 2018	23.59	23.90	22.24	22.89
5267	NASDAQ	CASH	Mon, Nov 19, 2018	24.20	24.37	23.45	23.75
5266	NASDAQ	CASH	Fri, Nov 16, 2018	24.51	24.79	23.85	24.17
5265	NASDAQ	CASH	Thu, Nov 15, 2018	24.24	25.31	24.19	24.67
5264	NASDAQ	CASH	Wed, Nov 14, 2018	25.18	25.40	24.07	24.37
5263	NASDAQ	CASH	Tue, Nov 13, 2018	25.12	25.89	24.96	25.04
5262	NASDAQ	CASH	Mon, Nov 12, 2018	24.96	25.28	24.65	25.11
5261	NASDAQ	CASH	Fri, Nov 9, 2018	25.40	25.89	24.78	24.96
5260	NASDAQ	CASH	Thu, Nov 8, 2018	25.51	25.85	25.22	25.48
5259	NASDAQ	CASH	Wed, Nov 7, 2018	25.41	25.74	24.90	25.69
5258	NASDAQ	CASH	Tue, Nov 6, 2018	24.63	25.51	24.53	25.41
5257	NASDAQ	CASH	Mon, Nov 5, 2018	24.96	25.07	24.53	24.63
5256	NASDAQ	CASH	Fri, Nov 2, 2018	25.12	25.41	24.69	25.01
5255	NASDAQ	CASH	Thu, Nov 1, 2018	25.30	25.38	24.67	25.00
5254	NASDAQ	CASH	Wed, Oct 31, 2018	22.53	25.73	21.55	25.24
5253	NASDAQ	CASH	Tue, Oct 30, 2018	23.66	24.00	23.44	23.97
5252	NASDAQ	CASH	Mon, Oct 29, 2018	23.90	24.07	23.45	23.69
5251	NASDAQ	CASH	Fri, Oct 26, 2018	23.45	24.00	23.33	23.69
5250	NASDAQ	CASH	Thu, Oct 25, 2018	23.13	23.90	23.08	23.55
5249	NASDAQ	CASH	Wed, Oct 24, 2018	23.81	23.93	22.94	22.99
5248	NASDAQ	CASH	Tue, Oct 23, 2018	23.66	24.16	23.46	23.81
5247	NASDAQ	CASH	Mon, Oct 22, 2018	24.46	24.72	23.90	23.96
5246	NASDAQ	CASH	Fri, Oct 19, 2018	25.00	25.11	24.17	24.47
5245	NASDAQ	CASH	Thu, Oct 18, 2018	25.50	25.55	24.97	25.03
5244	NASDAQ	CASH	Wed, Oct 17, 2018	25.12	25.76	24.84	25.66
5243	NASDAQ	CASH	Tue, Oct 16, 2018	25.87	26.39	24.84	25.11
5242	NASDAQ	CASH	Mon, Oct 15, 2018	25.23	26.04	25.06	25.76
5241	NASDAQ	CASH	Fri, Oct 12, 2018	26.55	26.55	24.79	25.30
5240	NASDAQ	CASH	Thu, Oct 11, 2018	27.07	27.59	26.13	26.14
5239	NASDAQ	CASH	Wed, Oct 10, 2018	27.34	27.69	27.20	27.26
5238	NASDAQ	CASH	Tue, Oct 9, 2018	27.24	27.39	27.00	27.20
5237	NASDAQ	CASH	Mon, Oct 8, 2018	26.75	27.54	26.65	27.34
5236	NASDAQ	CASH	Fri, Oct 5, 2018	26.77	27.19	26.48	26.60
5235	NASDAQ	CASH	Thu, Oct 4, 2018	27.28	27.52	26.77	26.80
5234	NASDAQ	CASH	Wed, Oct 3, 2018	27.00	27.66	26.87	27.28
5233	NASDAQ	CASH	Tue, Oct 2, 2018	27.02	27.40	26.72	26.93
5232	NASDAQ	CASH	Mon, Oct 1, 2018	27.58	28.03	26.98	27.15
5231	NASDAQ	CASH	Fri, Sep 28, 2018	27.45	27.73	27.38	27.55
5230	NASDAQ	CASH	Thu, Sep 27, 2018	27.85	27.85	27.33	27.50
5229	NASDAQ	CASH	Wed, Sep 26, 2018	28.13	29.12	27.72	27.75
5228	NASDAQ	CASH	Tue, Sep 25, 2018	27.68	28.18	27.28	28.07
5227	NASDAQ	CASH	Mon, Sep 24, 2018	27.75	27.94	27.25	27.65
5226	NASDAQ	CASH	Fri, Sep 21, 2018	28.10	28.17	27.52	27.77
5225	NASDAQ	CASH	Thu, Sep 20, 2018	28.25	28.35	28.08	28.10
5224	NASDAQ	CASH	Wed, Sep 19, 2018	27.75	28.17	27.60	28.12
5223	NASDAQ	CASH	Tue, Sep 18, 2018	27.63	27.88	27.45	27.57
5222	NASDAQ	CASH	Mon, Sep 17, 2018	28.22	28.90	27.58	27.62
5221	NASDAQ	CASH	Fri, Sep 14, 2018	28.22	28.62	27.92	28.23
5220	NASDAQ	CASH	Thu, Sep 13, 2018	27.62	28.63	27.50	28.13
5219	NASDAQ	CASH	Wed, Sep 12, 2018	28.15	28.25	27.22	27.55
5218	NASDAQ	CASH	Tue, Sep 11, 2018	28.48	28.70	28.16	28.22
5217	NASDAQ	CASH	Mon, Sep 10, 2018	29.85	29.85	28.38	28.57
5216	NASDAQ	CASH	Fri, Sep 7, 2018	29.00	29.80	28.90	29.72
5215	NASDAQ	CASH	Thu, Sep 6, 2018	29.13	29.32	28.92	29.02
5214	NASDAQ	CASH	Wed, Sep 5, 2018	29.50	29.50	28.70	29.17
5213	NASDAQ	CASH	Tue, Sep 4, 2018	28.87	29.48	28.70	29.38
5212	NASDAQ	CASH	Fri, Aug 31, 2018	28.33	28.93	28.23	28.87
5211	NASDAQ	CASH	Thu, Aug 30, 2018	28.23	28.47	28.05	28.23
5210	NASDAQ	CASH	Wed, Aug 29, 2018	28.45	28.67	28.07	28.32
5209	NASDAQ	CASH	Tue, Aug 28, 2018	28.22	28.42	27.98	28.35
5208	NASDAQ	CASH	Mon, Aug 27, 2018	28.65	29.05	28.11	28.23
5207	NASDAQ	CASH	Fri, Aug 24, 2018	28.68	28.85	28.28	28.45
5206	NASDAQ	CASH	Thu, Aug 23, 2018	29.17	29.18	28.60	28.67
5205	NASDAQ	CASH	Wed, Aug 22, 2018	29.17	29.43	29.05	29.17
5204	NASDAQ	CASH	Tue, Aug 21, 2018	29.08	29.53	28.79	29.23
5203	NASDAQ	CASH	Mon, Aug 20, 2018	28.97	29.08	28.68	28.95
5202	NASDAQ	CASH	Fri, Aug 17, 2018	29.12	29.12	28.32	28.95
5201	NASDAQ	CASH	Thu, Aug 16, 2018	29.10	29.60	29.00	29.13
5200	NASDAQ	CASH	Wed, Aug 15, 2018	29.83	29.83	28.92	28.93
5199	NASDAQ	CASH	Tue, Aug 14, 2018	29.82	30.32	29.55	29.87
5198	NASDAQ	CASH	Mon, Aug 13, 2018	29.98	30.07	29.38	29.52
5197	NASDAQ	CASH	Fri, Aug 10, 2018	30.00	30.47	29.86	29.97
5196	NASDAQ	CASH	Thu, Aug 9, 2018	30.78	30.92	30.10	30.17
5195	NASDAQ	CASH	Wed, Aug 8, 2018	30.37	30.88	30.10	30.83
5194	NASDAQ	CASH	Tue, Aug 7, 2018	30.02	30.58	30.02	30.43
5193	NASDAQ	CASH	Mon, Aug 6, 2018	29.65	30.00	29.42	29.98
5192	NASDAQ	CASH	Fri, Aug 3, 2018	29.65	30.03	29.00	29.73
5191	NASDAQ	CASH	Thu, Aug 2, 2018	29.42	29.97	29.42	29.73
5190	NASDAQ	CASH	Wed, Aug 1, 2018	29.97	29.97	29.35	29.65
5189	NASDAQ	CASH	Tue, Jul 31, 2018	29.78	29.88	28.95	29.82
5188	NASDAQ	CASH	Mon, Jul 30, 2018	30.15	30.33	29.58	29.83
5187	NASDAQ	CASH	Fri, Jul 27, 2018	27.33	30.55	27.33	30.27
5186	NASDAQ	CASH	Thu, Jul 26, 2018	31.90	32.72	31.90	32.32
5185	NASDAQ	CASH	Wed, Jul 25, 2018	32.17	32.25	31.57	31.95
5184	NASDAQ	CASH	Tue, Jul 24, 2018	32.83	33.33	32.00	32.25
5183	NASDAQ	CASH	Mon, Jul 23, 2018	32.63	32.87	32.57	32.83
5182	NASDAQ	CASH	Fri, Jul 20, 2018	32.53	32.88	32.17	32.62
5181	NASDAQ	CASH	Thu, Jul 19, 2018	32.50	32.70	32.07	32.53
5180	NASDAQ	CASH	Wed, Jul 18, 2018	32.22	32.62	32.22	32.35
5179	NASDAQ	CASH	Tue, Jul 17, 2018	32.18	32.70	32.15	32.20
5178	NASDAQ	CASH	Mon, Jul 16, 2018	32.13	32.48	32.03	32.28
5177	NASDAQ	CASH	Fri, Jul 13, 2018	32.82	32.85	32.13	32.15
5176	NASDAQ	CASH	Thu, Jul 12, 2018	32.55	32.87	32.08	32.77
5175	NASDAQ	CASH	Wed, Jul 11, 2018	32.13	32.92	32.13	32.30
5174	NASDAQ	CASH	Tue, Jul 10, 2018	33.62	33.90	32.17	32.45
5173	NASDAQ	CASH	Mon, Jul 9, 2018	33.32	33.92	33.32	33.72
5172	NASDAQ	CASH	Fri, Jul 6, 2018	32.90	33.35	32.72	33.05
5171	NASDAQ	CASH	Thu, Jul 5, 2018	32.95	33.08	32.53	32.90
5170	NASDAQ	CASH	Tue, Jul 3, 2018	33.50	33.50	32.57	32.70
5169	NASDAQ	CASH	Mon, Jul 2, 2018	32.33	33.32	32.33	33.32
5168	NASDAQ	CASH	Fri, Jun 29, 2018	32.95	33.10	32.17	32.47
5167	NASDAQ	CASH	Thu, Jun 28, 2018	33.00	33.13	32.70	32.85
5166	NASDAQ	CASH	Wed, Jun 27, 2018	33.93	33.93	32.98	33.02
5165	NASDAQ	CASH	Tue, Jun 26, 2018	33.95	34.02	33.65	33.87
5164	NASDAQ	CASH	Mon, Jun 25, 2018	33.70	34.05	33.01	33.95
5163	NASDAQ	CASH	Fri, Jun 22, 2018	34.07	34.37	33.37	33.95
5162	NASDAQ	CASH	Thu, Jun 21, 2018	34.70	34.70	33.45	34.08
5161	NASDAQ	CASH	Wed, Jun 20, 2018	35.32	35.58	35.08	35.17
5160	NASDAQ	CASH	Tue, Jun 19, 2018	35.20	35.57	34.98	35.32
5159	NASDAQ	CASH	Mon, Jun 18, 2018	35.38	35.72	34.95	35.50
5158	NASDAQ	CASH	Fri, Jun 15, 2018	36.03	36.03	35.33	35.48
5157	NASDAQ	CASH	Thu, Jun 14, 2018	37.27	37.27	35.68	36.12
5156	NASDAQ	CASH	Wed, Jun 13, 2018	36.93	37.35	36.27	37.07
5155	NASDAQ	CASH	Tue, Jun 12, 2018	37.08	37.10	36.57	36.92
5154	NASDAQ	CASH	Mon, Jun 11, 2018	37.62	37.83	36.90	37.23
5153	NASDAQ	CASH	Fri, Jun 8, 2018	37.38	37.58	37.22	37.45
5152	NASDAQ	CASH	Thu, Jun 7, 2018	37.98	38.03	37.33	37.42
5151	NASDAQ	CASH	Wed, Jun 6, 2018	38.68	38.68	37.85	37.88
5150	NASDAQ	CASH	Tue, Jun 5, 2018	38.58	38.87	37.57	38.68
5149	NASDAQ	CASH	Mon, Jun 4, 2018	38.30	38.68	37.93	38.63
5148	NASDAQ	CASH	Fri, Jun 1, 2018	37.95	38.42	37.83	38.13
5147	NASDAQ	CASH	Thu, May 31, 2018	37.72	38.11	37.67	37.72
5146	NASDAQ	CASH	Wed, May 30, 2018	36.37	37.80	36.37	37.73
5145	NASDAQ	CASH	Tue, May 29, 2018	36.35	36.70	35.88	36.28
5144	NASDAQ	CASH	Fri, May 25, 2018	36.78	36.93	36.10	36.62
5143	NASDAQ	CASH	Thu, May 24, 2018	36.65	36.88	36.20	36.82
5142	NASDAQ	CASH	Wed, May 23, 2018	36.48	36.76	36.30	36.60
5141	NASDAQ	CASH	Tue, May 22, 2018	36.87	37.13	36.52	36.57
5140	NASDAQ	CASH	Mon, May 21, 2018	36.65	36.98	36.45	36.87
5139	NASDAQ	CASH	Fri, May 18, 2018	36.55	36.60	36.37	36.50
5138	NASDAQ	CASH	Thu, May 17, 2018	36.08	36.65	35.85	36.62
5137	NASDAQ	CASH	Wed, May 16, 2018	35.55	36.18	35.43	36.02
5136	NASDAQ	CASH	Tue, May 15, 2018	34.83	35.87	34.83	35.52
5135	NASDAQ	CASH	Mon, May 14, 2018	35.62	35.62	34.45	34.98
5134	NASDAQ	CASH	Fri, May 11, 2018	35.57	36.00	35.55	35.55
5133	NASDAQ	CASH	Thu, May 10, 2018	34.92	35.68	34.72	35.53
5132	NASDAQ	CASH	Wed, May 9, 2018	34.60	35.08	34.58	34.80
5131	NASDAQ	CASH	Tue, May 8, 2018	34.43	34.67	33.92	34.50
5130	NASDAQ	CASH	Mon, May 7, 2018	33.77	34.40	33.46	34.13
5129	NASDAQ	CASH	Fri, May 4, 2018	33.75	34.22	33.48	33.87
5128	NASDAQ	CASH	Thu, May 3, 2018	33.67	34.00	33.28	33.93
5127	NASDAQ	CASH	Wed, May 2, 2018	34.17	34.77	33.68	33.80
5126	NASDAQ	CASH	Tue, May 1, 2018	34.73	34.90	33.00	34.37
5125	NASDAQ	CASH	Mon, Apr 30, 2018	37.50	37.98	36.90	37.05
5124	NASDAQ	CASH	Fri, Apr 27, 2018	37.13	37.57	36.68	37.43
5123	NASDAQ	CASH	Thu, Apr 26, 2018	36.47	37.12	36.12	37.00
5122	NASDAQ	CASH	Wed, Apr 25, 2018	36.95	37.30	36.17	36.35
5121	NASDAQ	CASH	Tue, Apr 24, 2018	37.42	37.73	36.87	37.15
5120	NASDAQ	CASH	Mon, Apr 23, 2018	38.13	38.45	37.11	37.40
5119	NASDAQ	CASH	Fri, Apr 20, 2018	37.67	38.25	37.57	38.25
5118	NASDAQ	CASH	Thu, Apr 19, 2018	37.58	38.19	37.57	37.78
5117	NASDAQ	CASH	Wed, Apr 18, 2018	37.77	37.97	37.55	37.70
5116	NASDAQ	CASH	Tue, Apr 17, 2018	37.80	37.98	37.28	37.70
5115	NASDAQ	CASH	Mon, Apr 16, 2018	37.60	37.98	37.45	37.57
5114	NASDAQ	CASH	Fri, Apr 13, 2018	38.07	38.07	37.33	37.63
5113	NASDAQ	CASH	Thu, Apr 12, 2018	37.73	38.08	37.67	37.88
5112	NASDAQ	CASH	Wed, Apr 11, 2018	37.20	37.77	37.17	37.58
5111	NASDAQ	CASH	Tue, Apr 10, 2018	37.40	37.77	36.97	37.45
5110	NASDAQ	CASH	Mon, Apr 9, 2018	37.85	38.25	37.08	37.15
5109	NASDAQ	CASH	Fri, Apr 6, 2018	37.98	38.45	37.05	37.85
5108	NASDAQ	CASH	Thu, Apr 5, 2018	37.73	38.37	37.37	38.28
5107	NASDAQ	CASH	Wed, Apr 4, 2018	37.28	37.75	36.98	37.62
5106	NASDAQ	CASH	Tue, Apr 3, 2018	36.35	37.27	36.35	36.88
5105	NASDAQ	CASH	Mon, Apr 2, 2018	36.37	36.68	35.85	36.35
5104	NASDAQ	CASH	Thu, Mar 29, 2018	36.22	37.12	36.22	36.40
5103	NASDAQ	CASH	Wed, Mar 28, 2018	36.03	36.89	36.00	36.48
5102	NASDAQ	CASH	Tue, Mar 27, 2018	36.27	36.45	35.70	36.00
5101	NASDAQ	CASH	Mon, Mar 26, 2018	36.27	36.27	35.81	36.08
5100	NASDAQ	CASH	Fri, Mar 23, 2018	36.98	37.17	35.68	35.68
5099	NASDAQ	CASH	Thu, Mar 22, 2018	37.72	37.91	36.87	36.87
5098	NASDAQ	CASH	Wed, Mar 21, 2018	37.95	38.03	37.35	37.87
5097	NASDAQ	CASH	Tue, Mar 20, 2018	38.27	38.50	37.72	38.02
5096	NASDAQ	CASH	Mon, Mar 19, 2018	38.52	38.72	37.94	38.28
5095	NASDAQ	CASH	Fri, Mar 16, 2018	38.72	39.20	38.43	38.70
5094	NASDAQ	CASH	Thu, Mar 15, 2018	38.10	38.75	37.77	38.57
5093	NASDAQ	CASH	Wed, Mar 14, 2018	38.57	38.57	37.60	37.92
5092	NASDAQ	CASH	Tue, Mar 13, 2018	38.88	39.28	38.27	38.50
5091	NASDAQ	CASH	Mon, Mar 12, 2018	37.78	38.85	37.73	38.73
5090	NASDAQ	CASH	Fri, Mar 9, 2018	37.70	37.98	37.27	37.67
5089	NASDAQ	CASH	Thu, Mar 8, 2018	37.65	37.65	36.95	37.43
5088	NASDAQ	CASH	Wed, Mar 7, 2018	36.72	37.68	36.67	37.47
5087	NASDAQ	CASH	Tue, Mar 6, 2018	37.73	37.73	36.65	36.90
5086	NASDAQ	CASH	Mon, Mar 5, 2018	36.52	37.70	36.43	37.37
5085	NASDAQ	CASH	Fri, Mar 2, 2018	35.90	36.97	35.80	36.75
5084	NASDAQ	CASH	Thu, Mar 1, 2018	35.85	36.38	35.67	36.15
5083	NASDAQ	CASH	Wed, Feb 28, 2018	36.33	36.47	35.75	35.80
5082	NASDAQ	CASH	Tue, Feb 27, 2018	36.63	37.17	36.08	36.13
5081	NASDAQ	CASH	Mon, Feb 26, 2018	36.32	36.95	36.32	36.63
5080	NASDAQ	CASH	Fri, Feb 23, 2018	36.33	37.05	36.03	36.37
5079	NASDAQ	CASH	Thu, Feb 22, 2018	36.97	37.17	36.03	36.08
5078	NASDAQ	CASH	Wed, Feb 21, 2018	36.40	37.05	36.13	36.52
5077	NASDAQ	CASH	Tue, Feb 20, 2018	36.67	37.22	36.05	36.32
5076	NASDAQ	CASH	Fri, Feb 16, 2018	36.43	37.35	36.43	36.83
5075	NASDAQ	CASH	Thu, Feb 15, 2018	35.95	36.85	35.85	36.63
5074	NASDAQ	CASH	Wed, Feb 14, 2018	35.68	36.32	35.53	35.68
5073	NASDAQ	CASH	Tue, Feb 13, 2018	36.13	36.72	35.87	36.00
5072	NASDAQ	CASH	Mon, Feb 12, 2018	36.52	36.63	35.57	36.52
5071	NASDAQ	CASH	Fri, Feb 9, 2018	36.25	36.62	35.20	36.42
5070	NASDAQ	CASH	Thu, Feb 8, 2018	36.60	36.83	35.88	35.88
5069	NASDAQ	CASH	Wed, Feb 7, 2018	36.50	37.58	35.89	36.58
5068	NASDAQ	CASH	Tue, Feb 6, 2018	35.28	37.13	35.25	36.73
5067	NASDAQ	CASH	Mon, Feb 5, 2018	36.13	36.84	35.58	35.58
5066	NASDAQ	CASH	Fri, Feb 2, 2018	37.45	39.30	33.82	36.50
5065	NASDAQ	CASH	Thu, Feb 1, 2018	39.02	39.02	37.00	37.87
5064	NASDAQ	CASH	Wed, Jan 31, 2018	37.12	39.33	35.51	39.00
5063	NASDAQ	CASH	Tue, Jan 30, 2018	34.40	34.55	33.97	34.38
5062	NASDAQ	CASH	Mon, Jan 29, 2018	35.10	35.10	34.40	34.60
5061	NASDAQ	CASH	Fri, Jan 26, 2018	35.17	35.53	34.80	35.13
5060	NASDAQ	CASH	Thu, Jan 25, 2018	34.60	35.12	34.32	35.08
5059	NASDAQ	CASH	Wed, Jan 24, 2018	35.00	35.28	34.52	34.63
5058	NASDAQ	CASH	Tue, Jan 23, 2018	34.87	35.23	34.58	35.02
5057	NASDAQ	CASH	Mon, Jan 22, 2018	35.05	35.05	34.57	34.98
5056	NASDAQ	CASH	Fri, Jan 19, 2018	34.10	35.02	34.10	34.95
5055	NASDAQ	CASH	Thu, Jan 18, 2018	34.37	34.93	34.17	34.30
5054	NASDAQ	CASH	Wed, Jan 17, 2018	34.50	34.93	34.30	34.42
5053	NASDAQ	CASH	Tue, Jan 16, 2018	34.83	35.05	34.37	34.38
5052	NASDAQ	CASH	Fri, Jan 12, 2018	34.98	35.17	32.18	34.58
5051	NASDAQ	CASH	Thu, Jan 11, 2018	34.12	35.11	33.78	34.62
5050	NASDAQ	CASH	Wed, Jan 10, 2018	31.65	34.77	31.53	34.07
5049	NASDAQ	CASH	Tue, Jan 9, 2018	30.47	30.85	30.25	30.42
5048	NASDAQ	CASH	Mon, Jan 8, 2018	30.18	30.52	29.87	30.45
5047	NASDAQ	CASH	Fri, Jan 5, 2018	30.02	30.71	29.82	30.05
5046	NASDAQ	CASH	Thu, Jan 4, 2018	30.18	30.53	29.77	29.78
5045	NASDAQ	CASH	Wed, Jan 3, 2018	30.83	30.95	30.08	30.08
5044	NASDAQ	CASH	Tue, Jan 2, 2018	30.97	30.97	30.37	30.83
5043	NASDAQ	CASH	Fri, Dec 29, 2017	31.03	31.03	30.30	30.88
5042	NASDAQ	CASH	Thu, Dec 28, 2017	30.52	31.07	30.22	31.03
5041	NASDAQ	CASH	Wed, Dec 27, 2017	30.68	31.00	30.28	30.35
5040	NASDAQ	CASH	Tue, Dec 26, 2017	30.98	31.83	30.33	30.67
5039	NASDAQ	CASH	Fri, Dec 22, 2017	31.48	31.82	30.90	30.97
5038	NASDAQ	CASH	Thu, Dec 21, 2017	31.72	31.72	31.35	31.43
5037	NASDAQ	CASH	Wed, Dec 20, 2017	31.63	31.88	31.47	31.63
5036	NASDAQ	CASH	Tue, Dec 19, 2017	31.37	31.63	31.05	31.50
5035	NASDAQ	CASH	Mon, Dec 18, 2017	31.40	31.57	30.93	31.37
5034	NASDAQ	CASH	Fri, Dec 15, 2017	30.30	31.23	29.97	31.08
5033	NASDAQ	CASH	Thu, Dec 14, 2017	30.70	30.80	29.97	30.17
5032	NASDAQ	CASH	Wed, Dec 13, 2017	30.97	31.40	30.37	30.63
5031	NASDAQ	CASH	Tue, Dec 12, 2017	30.53	31.07	30.30	30.98
5030	NASDAQ	CASH	Mon, Dec 11, 2017	30.22	30.60	30.18	30.45
5029	NASDAQ	CASH	Fri, Dec 8, 2017	30.62	32.21	29.90	30.22
5028	NASDAQ	CASH	Thu, Dec 7, 2017	31.08	31.17	30.47	30.77
5027	NASDAQ	CASH	Wed, Dec 6, 2017	31.15	31.62	30.83	31.20
5026	NASDAQ	CASH	Tue, Dec 5, 2017	31.02	31.35	30.92	31.22
5025	NASDAQ	CASH	Mon, Dec 4, 2017	31.93	32.52	30.96	30.97
5024	NASDAQ	CASH	Fri, Dec 1, 2017	31.33	31.62	30.87	31.58
5023	NASDAQ	CASH	Thu, Nov 30, 2017	31.27	31.62	30.53	31.32
5022	NASDAQ	CASH	Wed, Nov 29, 2017	30.78	31.00	30.43	30.95
5021	NASDAQ	CASH	Tue, Nov 28, 2017	29.98	30.72	29.80	30.58
5020	NASDAQ	CASH	Mon, Nov 27, 2017	29.42	29.88	29.27	29.78
5019	NASDAQ	CASH	Fri, Nov 24, 2017	29.90	29.90	29.10	29.45
5018	NASDAQ	CASH	Wed, Nov 22, 2017	29.85	29.97	29.53	29.73
5017	NASDAQ	CASH	Tue, Nov 21, 2017	29.65	29.83	29.50	29.77
5016	NASDAQ	CASH	Mon, Nov 20, 2017	29.25	29.62	28.85	29.62
5015	NASDAQ	CASH	Fri, Nov 17, 2017	28.73	29.23	28.40	29.18
5014	NASDAQ	CASH	Thu, Nov 16, 2017	28.52	28.98	28.52	28.72
5013	NASDAQ	CASH	Wed, Nov 15, 2017	28.20	28.50	27.97	28.33
5012	NASDAQ	CASH	Tue, Nov 14, 2017	28.32	28.67	28.15	28.37
5011	NASDAQ	CASH	Mon, Nov 13, 2017	28.27	28.72	28.25	28.47
5010	NASDAQ	CASH	Fri, Nov 10, 2017	28.60	28.95	28.33	28.35
5009	NASDAQ	CASH	Thu, Nov 9, 2017	28.48	28.77	28.08	28.62
5008	NASDAQ	CASH	Wed, Nov 8, 2017	28.62	28.85	28.12	28.65
5007	NASDAQ	CASH	Tue, Nov 7, 2017	29.05	29.28	28.42	28.82
5006	NASDAQ	CASH	Mon, Nov 6, 2017	28.97	29.40	28.46	29.12
5005	NASDAQ	CASH	Fri, Nov 3, 2017	28.75	29.13	28.50	28.95
5004	NASDAQ	CASH	Thu, Nov 2, 2017	28.87	29.28	28.48	28.88
5003	NASDAQ	CASH	Wed, Nov 1, 2017	29.65	29.72	28.64	28.72
5002	NASDAQ	CASH	Tue, Oct 31, 2017	30.83	30.83	28.45	29.08
5001	NASDAQ	CASH	Mon, Oct 30, 2017	27.98	27.98	27.05	27.50
5000	NASDAQ	CASH	Fri, Oct 27, 2017	27.55	27.97	27.28	27.97
4999	NASDAQ	CASH	Thu, Oct 26, 2017	27.47	27.88	27.38	27.42
4998	NASDAQ	CASH	Wed, Oct 25, 2017	27.28	27.48	27.00	27.27
4997	NASDAQ	CASH	Tue, Oct 24, 2017	27.15	27.47	27.12	27.30
4996	NASDAQ	CASH	Mon, Oct 23, 2017	27.07	27.28	26.82	27.17
4995	NASDAQ	CASH	Fri, Oct 20, 2017	27.48	27.68	26.90	27.05
4994	NASDAQ	CASH	Thu, Oct 19, 2017	26.57	27.32	26.43	27.28
4993	NASDAQ	CASH	Wed, Oct 18, 2017	27.07	27.10	26.73	26.77
4992	NASDAQ	CASH	Tue, Oct 17, 2017	27.13	27.27	26.75	26.82
4991	NASDAQ	CASH	Mon, Oct 16, 2017	26.70	27.32	26.70	27.18
4990	NASDAQ	CASH	Fri, Oct 13, 2017	27.17	27.23	26.62	26.70
4989	NASDAQ	CASH	Thu, Oct 12, 2017	28.30	28.72	27.13	27.15
4988	NASDAQ	CASH	Wed, Oct 11, 2017	26.42	28.80	26.42	28.33
4987	NASDAQ	CASH	Tue, Oct 10, 2017	26.32	26.32	25.73	25.90
4986	NASDAQ	CASH	Mon, Oct 9, 2017	26.25	26.50	25.92	26.13
4985	NASDAQ	CASH	Fri, Oct 6, 2017	26.05	26.38	26.00	26.28
4984	NASDAQ	CASH	Thu, Oct 5, 2017	25.95	26.13	25.75	26.05
4983	NASDAQ	CASH	Wed, Oct 4, 2017	26.43	26.45	25.77	25.83
4982	NASDAQ	CASH	Tue, Oct 3, 2017	26.37	26.55	25.87	26.45
4981	NASDAQ	CASH	Mon, Oct 2, 2017	26.38	26.65	26.08	26.52
4980	NASDAQ	CASH	Fri, Sep 29, 2017	26.15	26.68	26.10	26.13
4979	NASDAQ	CASH	Thu, Sep 28, 2017	26.12	26.38	25.77	26.30
4978	NASDAQ	CASH	Wed, Sep 27, 2017	25.27	26.03	25.25	26.03
4977	NASDAQ	CASH	Tue, Sep 26, 2017	24.80	25.13	24.80	25.07
4976	NASDAQ	CASH	Mon, Sep 25, 2017	24.93	24.98	24.43	24.90
4975	NASDAQ	CASH	Fri, Sep 22, 2017	24.53	24.97	24.47	24.92
4974	NASDAQ	CASH	Thu, Sep 21, 2017	24.38	24.47	23.78	24.40
4973	NASDAQ	CASH	Wed, Sep 20, 2017	23.73	24.47	23.53	24.32
4972	NASDAQ	CASH	Tue, Sep 19, 2017	24.33	24.33	23.70	23.75
4971	NASDAQ	CASH	Mon, Sep 18, 2017	25.08	25.13	23.97	24.42
4970	NASDAQ	CASH	Fri, Sep 15, 2017	25.73	25.73	24.95	25.15
4969	NASDAQ	CASH	Thu, Sep 14, 2017	26.22	26.57	25.42	25.67
4968	NASDAQ	CASH	Wed, Sep 13, 2017	25.48	26.30	25.40	26.23
4967	NASDAQ	CASH	Tue, Sep 12, 2017	24.72	26.10	24.45	25.48
4966	NASDAQ	CASH	Mon, Sep 11, 2017	23.78	25.00	23.22	24.78
4965	NASDAQ	CASH	Fri, Sep 8, 2017	21.40	22.52	21.40	22.23
4964	NASDAQ	CASH	Thu, Sep 7, 2017	22.08	22.13	21.33	21.53
4963	NASDAQ	CASH	Wed, Sep 6, 2017	22.15	22.25	21.72	22.08
4962	NASDAQ	CASH	Tue, Sep 5, 2017	23.33	23.33	21.72	21.93
4961	NASDAQ	CASH	Fri, Sep 1, 2017	23.42	23.53	23.18	23.32
4960	NASDAQ	CASH	Thu, Aug 31, 2017	23.03	23.52	22.80	23.43
4959	NASDAQ	CASH	Wed, Aug 30, 2017	22.92	23.15	22.72	22.88
4958	NASDAQ	CASH	Tue, Aug 29, 2017	22.62	23.17	22.35	22.92
4957	NASDAQ	CASH	Mon, Aug 28, 2017	23.13	23.23	21.87	22.85
4956	NASDAQ	CASH	Fri, Aug 25, 2017	23.08	23.40	22.88	23.13
4955	NASDAQ	CASH	Thu, Aug 24, 2017	23.33	23.55	23.00	23.03
4954	NASDAQ	CASH	Wed, Aug 23, 2017	22.93	23.38	22.82	23.33
4953	NASDAQ	CASH	Tue, Aug 22, 2017	23.18	23.52	23.07	23.13
4952	NASDAQ	CASH	Mon, Aug 21, 2017	22.67	23.12	22.67	23.02
4951	NASDAQ	CASH	Fri, Aug 18, 2017	22.70	23.28	22.70	23.10
4950	NASDAQ	CASH	Thu, Aug 17, 2017	23.58	23.77	20.23	23.00
4949	NASDAQ	CASH	Wed, Aug 16, 2017	24.12	24.20	23.73	23.85
4948	NASDAQ	CASH	Tue, Aug 15, 2017	23.97	24.38	23.82	24.13
4947	NASDAQ	CASH	Mon, Aug 14, 2017	23.78	23.98	23.65	23.90
4946	NASDAQ	CASH	Fri, Aug 11, 2017	23.65	23.80	23.27	23.60
4945	NASDAQ	CASH	Thu, Aug 10, 2017	23.80	24.17	23.47	23.63
4944	NASDAQ	CASH	Wed, Aug 9, 2017	24.23	24.47	23.47	23.95
4943	NASDAQ	CASH	Tue, Aug 8, 2017	24.38	24.73	24.05	24.40
4942	NASDAQ	CASH	Mon, Aug 7, 2017	24.88	24.88	24.27	24.37
4941	NASDAQ	CASH	Fri, Aug 4, 2017	25.05	25.33	24.77	24.92
4940	NASDAQ	CASH	Thu, Aug 3, 2017	24.33	26.42	24.33	24.77
4939	NASDAQ	CASH	Wed, Aug 2, 2017	23.57	23.91	23.37	23.83
4938	NASDAQ	CASH	Tue, Aug 1, 2017	23.83	23.83	23.35	23.55
4937	NASDAQ	CASH	Mon, Jul 31, 2017	23.98	24.63	23.66	23.77
4936	NASDAQ	CASH	Fri, Jul 28, 2017	25.08	25.52	21.70	23.95
4935	NASDAQ	CASH	Thu, Jul 27, 2017	31.50	31.50	30.42	30.75
4934	NASDAQ	CASH	Wed, Jul 26, 2017	31.15	31.67	30.70	31.22
4933	NASDAQ	CASH	Tue, Jul 25, 2017	31.23	31.43	30.97	31.02
4932	NASDAQ	CASH	Mon, Jul 24, 2017	30.93	31.05	30.53	30.98
4931	NASDAQ	CASH	Fri, Jul 21, 2017	30.92	30.92	30.67	30.92
4930	NASDAQ	CASH	Thu, Jul 20, 2017	30.27	30.83	30.03	30.78
4929	NASDAQ	CASH	Wed, Jul 19, 2017	30.47	30.75	30.15	30.30
4928	NASDAQ	CASH	Tue, Jul 18, 2017	30.40	30.95	30.10	30.43
4927	NASDAQ	CASH	Mon, Jul 17, 2017	30.08	30.68	29.73	30.63
4926	NASDAQ	CASH	Fri, Jul 14, 2017	30.25	30.55	29.92	30.25
4925	NASDAQ	CASH	Thu, Jul 13, 2017	30.57	30.58	30.10	30.45
4924	NASDAQ	CASH	Wed, Jul 12, 2017	30.23	30.60	30.02	30.53
4923	NASDAQ	CASH	Tue, Jul 11, 2017	30.10	30.25	29.72	30.17
4922	NASDAQ	CASH	Mon, Jul 10, 2017	29.70	30.20	29.40	30.12
4921	NASDAQ	CASH	Fri, Jul 7, 2017	29.35	30.07	29.33	29.72
4920	NASDAQ	CASH	Thu, Jul 6, 2017	29.83	29.93	29.37	29.53
4919	NASDAQ	CASH	Wed, Jul 5, 2017	30.00	30.02	29.28	29.87
4918	NASDAQ	CASH	Mon, Jul 3, 2017	29.88	30.50	29.74	30.03
4917	NASDAQ	CASH	Fri, Jun 30, 2017	29.47	30.07	28.98	29.67
4916	NASDAQ	CASH	Thu, Jun 29, 2017	29.72	29.72	28.80	29.48
4915	NASDAQ	CASH	Wed, Jun 28, 2017	29.02	29.75	28.97	29.48
4914	NASDAQ	CASH	Tue, Jun 27, 2017	28.80	29.37	28.67	29.02
4913	NASDAQ	CASH	Mon, Jun 26, 2017	28.48	28.95	28.33	28.73
4912	NASDAQ	CASH	Fri, Jun 23, 2017	28.70	29.10	28.27	28.47
4911	NASDAQ	CASH	Thu, Jun 22, 2017	28.95	29.00	28.67	28.78
4910	NASDAQ	CASH	Wed, Jun 21, 2017	29.60	29.74	28.88	28.92
4909	NASDAQ	CASH	Tue, Jun 20, 2017	29.33	29.68	29.27	29.62
4908	NASDAQ	CASH	Mon, Jun 19, 2017	29.85	30.28	29.27	29.47
4907	NASDAQ	CASH	Fri, Jun 16, 2017	30.03	30.23	29.67	29.82
4906	NASDAQ	CASH	Thu, Jun 15, 2017	30.17	31.02	30.03	30.18
4905	NASDAQ	CASH	Wed, Jun 14, 2017	30.33	30.70	30.02	30.55
4904	NASDAQ	CASH	Tue, Jun 13, 2017	30.92	30.92	30.27	30.53
4903	NASDAQ	CASH	Mon, Jun 12, 2017	30.27	30.87	30.15	30.72
4902	NASDAQ	CASH	Fri, Jun 9, 2017	29.67	30.38	29.50	30.30
4901	NASDAQ	CASH	Thu, Jun 8, 2017	28.93	29.87	28.93	29.65
4900	NASDAQ	CASH	Wed, Jun 7, 2017	28.97	29.17	28.85	29.02
4899	NASDAQ	CASH	Tue, Jun 6, 2017	28.92	29.28	28.85	28.97
4898	NASDAQ	CASH	Mon, Jun 5, 2017	29.03	29.48	29.03	29.22
4897	NASDAQ	CASH	Fri, Jun 2, 2017	28.77	30.00	28.77	29.13
4896	NASDAQ	CASH	Thu, Jun 1, 2017	28.58	29.22	28.47	29.05
4895	NASDAQ	CASH	Wed, May 31, 2017	28.65	28.65	28.00	28.53
4894	NASDAQ	CASH	Tue, May 30, 2017	29.13	29.13	28.55	28.55
4893	NASDAQ	CASH	Fri, May 26, 2017	29.12	29.42	28.88	29.28
4892	NASDAQ	CASH	Thu, May 25, 2017	28.83	29.38	28.83	29.30
4891	NASDAQ	CASH	Wed, May 24, 2017	28.77	29.10	28.53	28.77
4890	NASDAQ	CASH	Tue, May 23, 2017	28.32	28.90	28.27	28.83
4889	NASDAQ	CASH	Mon, May 22, 2017	28.08	28.35	27.91	28.35
4888	NASDAQ	CASH	Fri, May 19, 2017	27.95	28.50	27.67	27.93
4887	NASDAQ	CASH	Thu, May 18, 2017	27.60	28.32	27.60	28.03
4886	NASDAQ	CASH	Wed, May 17, 2017	27.75	28.10	27.47	27.50
4885	NASDAQ	CASH	Tue, May 16, 2017	28.15	28.27	27.90	28.20
4884	NASDAQ	CASH	Mon, May 15, 2017	27.95	28.17	27.63	28.03
4883	NASDAQ	CASH	Fri, May 12, 2017	27.98	28.03	27.57	27.82
4882	NASDAQ	CASH	Thu, May 11, 2017	28.05	28.50	28.03	28.07
4881	NASDAQ	CASH	Wed, May 10, 2017	28.13	28.47	28.08	28.17
4880	NASDAQ	CASH	Tue, May 9, 2017	29.07	29.07	27.85	28.18
4879	NASDAQ	CASH	Mon, May 8, 2017	28.87	29.13	28.67	28.90
4878	NASDAQ	CASH	Fri, May 5, 2017	29.02	29.02	28.57	28.87
4877	NASDAQ	CASH	Thu, May 4, 2017	28.90	29.02	28.30	28.93
4876	NASDAQ	CASH	Wed, May 3, 2017	28.63	29.15	28.40	28.73
4875	NASDAQ	CASH	Tue, May 2, 2017	28.40	28.83	28.30	28.75
4874	NASDAQ	CASH	Mon, May 1, 2017	28.53	28.53	28.15	28.37
4873	NASDAQ	CASH	Fri, Apr 28, 2017	28.93	29.08	28.20	28.30
4872	NASDAQ	CASH	Thu, Apr 27, 2017	29.50	30.27	28.33	28.83
4871	NASDAQ	CASH	Wed, Apr 26, 2017	30.17	30.55	29.70	30.02
4870	NASDAQ	CASH	Tue, Apr 25, 2017	30.48	30.78	29.98	30.17
4869	NASDAQ	CASH	Mon, Apr 24, 2017	30.90	31.07	29.98	30.27
4868	NASDAQ	CASH	Fri, Apr 21, 2017	30.17	30.55	29.51	30.33
4867	NASDAQ	CASH	Thu, Apr 20, 2017	29.47	30.20	29.42	30.17
4866	NASDAQ	CASH	Wed, Apr 19, 2017	28.90	29.37	28.85	29.30
4865	NASDAQ	CASH	Tue, Apr 18, 2017	28.37	28.76	28.11	28.68
4864	NASDAQ	CASH	Mon, Apr 17, 2017	27.85	28.58	27.85	28.53
4863	NASDAQ	CASH	Thu, Apr 13, 2017	28.40	28.80	27.88	27.88
4862	NASDAQ	CASH	Wed, Apr 12, 2017	29.17	29.18	28.42	28.48
4861	NASDAQ	CASH	Tue, Apr 11, 2017	28.75	29.28	28.55	29.23
4860	NASDAQ	CASH	Mon, Apr 10, 2017	29.33	29.53	28.62	28.87
4859	NASDAQ	CASH	Fri, Apr 7, 2017	28.77	29.47	28.34	29.33
4858	NASDAQ	CASH	Thu, Apr 6, 2017	28.43	29.23	28.30	28.92
4857	NASDAQ	CASH	Wed, Apr 5, 2017	29.38	30.35	28.37	28.42
4856	NASDAQ	CASH	Tue, Apr 4, 2017	28.42	29.18	28.05	29.15
4855	NASDAQ	CASH	Mon, Apr 3, 2017	29.47	29.67	28.49	28.53
4854	NASDAQ	CASH	Fri, Mar 31, 2017	29.10	29.60	28.85	29.50
4853	NASDAQ	CASH	Thu, Mar 30, 2017	28.78	29.25	28.75	29.18
4852	NASDAQ	CASH	Wed, Mar 29, 2017	28.78	29.06	28.68	28.78
4851	NASDAQ	CASH	Tue, Mar 28, 2017	28.83	29.18	28.72	28.93
4850	NASDAQ	CASH	Mon, Mar 27, 2017	28.37	28.97	27.40	28.88
4849	NASDAQ	CASH	Fri, Mar 24, 2017	28.45	29.95	28.05	28.75
4848	NASDAQ	CASH	Thu, Mar 23, 2017	28.47	28.80	28.20	28.32
4847	NASDAQ	CASH	Wed, Mar 22, 2017	28.53	28.85	27.82	28.48
4846	NASDAQ	CASH	Tue, Mar 21, 2017	29.87	29.95	28.22	28.58
4845	NASDAQ	CASH	Mon, Mar 20, 2017	30.38	30.45	29.57	29.70
4844	NASDAQ	CASH	Fri, Mar 17, 2017	29.38	30.60	29.24	30.45
4843	NASDAQ	CASH	Thu, Mar 16, 2017	29.43	29.65	29.25	29.38
4842	NASDAQ	CASH	Wed, Mar 15, 2017	29.23	29.43	29.08	29.38
4841	NASDAQ	CASH	Tue, Mar 14, 2017	29.27	29.33	28.70	29.18
4840	NASDAQ	CASH	Mon, Mar 13, 2017	28.72	29.58	28.65	29.32
4839	NASDAQ	CASH	Fri, Mar 10, 2017	29.37	29.37	28.57	28.77
4838	NASDAQ	CASH	Thu, Mar 9, 2017	28.88	29.18	28.36	28.82
4837	NASDAQ	CASH	Wed, Mar 8, 2017	29.93	30.35	28.57	28.88
4836	NASDAQ	CASH	Tue, Mar 7, 2017	28.52	29.97	28.50	29.75
4835	NASDAQ	CASH	Mon, Mar 6, 2017	27.78	28.65	27.67	28.48
4834	NASDAQ	CASH	Fri, Mar 3, 2017	28.63	28.63	26.15	28.07
4833	NASDAQ	CASH	Thu, Mar 2, 2017	29.75	29.75	28.50	28.57
4832	NASDAQ	CASH	Wed, Mar 1, 2017	29.02	30.02	29.00	29.70
4831	NASDAQ	CASH	Tue, Feb 28, 2017	28.93	29.73	25.52	28.53
4830	NASDAQ	CASH	Mon, Feb 27, 2017	29.00	29.28	28.90	29.08
4829	NASDAQ	CASH	Fri, Feb 24, 2017	29.52	29.97	28.98	29.02
4828	NASDAQ	CASH	Thu, Feb 23, 2017	29.38	29.98	28.59	29.90
4827	NASDAQ	CASH	Wed, Feb 22, 2017	29.20	29.58	28.57	29.37
4826	NASDAQ	CASH	Tue, Feb 21, 2017	29.58	29.58	28.98	29.32
4825	NASDAQ	CASH	Fri, Feb 17, 2017	27.87	29.11	27.77	28.97
4824	NASDAQ	CASH	Thu, Feb 16, 2017	28.22	28.58	27.51	28.00
4823	NASDAQ	CASH	Wed, Feb 15, 2017	29.13	29.69	28.47	28.52
4822	NASDAQ	CASH	Tue, Feb 14, 2017	29.33	29.82	29.03	29.12
4821	NASDAQ	CASH	Mon, Feb 13, 2017	29.35	29.90	28.48	29.55
4820	NASDAQ	CASH	Fri, Feb 10, 2017	29.83	30.10	29.15	29.27
4819	NASDAQ	CASH	Thu, Feb 9, 2017	30.27	30.82	29.70	29.73
4818	NASDAQ	CASH	Wed, Feb 8, 2017	31.65	31.67	30.25	30.27
4817	NASDAQ	CASH	Tue, Feb 7, 2017	31.93	32.27	31.65	31.68
4816	NASDAQ	CASH	Mon, Feb 6, 2017	32.28	32.48	31.67	31.78
4815	NASDAQ	CASH	Fri, Feb 3, 2017	30.52	32.53	30.52	32.38
4814	NASDAQ	CASH	Thu, Feb 2, 2017	29.30	30.35	29.03	30.30
4813	NASDAQ	CASH	Wed, Feb 1, 2017	29.65	30.00	28.40	29.47
4812	NASDAQ	CASH	Tue, Jan 31, 2017	33.32	33.32	28.63	29.28
4811	NASDAQ	CASH	Mon, Jan 30, 2017	34.37	34.37	33.32	33.47
4810	NASDAQ	CASH	Fri, Jan 27, 2017	34.73	34.88	34.28	34.55
4809	NASDAQ	CASH	Thu, Jan 26, 2017	34.58	35.11	34.34	34.83
4808	NASDAQ	CASH	Wed, Jan 25, 2017	34.40	34.77	33.71	34.37
4807	NASDAQ	CASH	Tue, Jan 24, 2017	34.18	34.68	33.82	34.57
4806	NASDAQ	CASH	Mon, Jan 23, 2017	34.25	34.45	33.75	34.13
4805	NASDAQ	CASH	Fri, Jan 20, 2017	33.87	34.47	33.87	34.37
4804	NASDAQ	CASH	Thu, Jan 19, 2017	34.02	34.15	33.30	33.83
4803	NASDAQ	CASH	Wed, Jan 18, 2017	34.27	34.60	32.92	33.98
4802	NASDAQ	CASH	Tue, Jan 17, 2017	34.93	35.03	33.92	34.02
4801	NASDAQ	CASH	Fri, Jan 13, 2017	34.88	35.58	34.18	35.10
4800	NASDAQ	CASH	Thu, Jan 12, 2017	35.62	35.62	34.37	34.80
4799	NASDAQ	CASH	Wed, Jan 11, 2017	35.52	35.63	35.13	35.63
4798	NASDAQ	CASH	Tue, Jan 10, 2017	34.85	35.63	34.56	35.52
4797	NASDAQ	CASH	Mon, Jan 9, 2017	34.13	34.50	33.25	34.35
4796	NASDAQ	CASH	Fri, Jan 6, 2017	34.48	34.57	34.00	34.12
4795	NASDAQ	CASH	Thu, Jan 5, 2017	35.32	35.32	34.23	34.30
4794	NASDAQ	CASH	Wed, Jan 4, 2017	34.48	35.48	34.48	35.25
4793	NASDAQ	CASH	Tue, Jan 3, 2017	33.68	34.40	33.68	34.37
4792	NASDAQ	CASH	Fri, Dec 30, 2016	34.22	34.45	33.82	34.30
4791	NASDAQ	CASH	Thu, Dec 29, 2016	34.63	35.17	34.05	34.22
4790	NASDAQ	CASH	Wed, Dec 28, 2016	35.00	35.50	34.40	34.63
4789	NASDAQ	CASH	Tue, Dec 27, 2016	34.57	35.62	34.57	35.07
4788	NASDAQ	CASH	Fri, Dec 23, 2016	34.37	34.48	33.98	34.42
4787	NASDAQ	CASH	Thu, Dec 22, 2016	34.35	34.63	33.82	34.30
4786	NASDAQ	CASH	Wed, Dec 21, 2016	34.83	35.08	34.30	34.35
4785	NASDAQ	CASH	Tue, Dec 20, 2016	34.83	35.28	34.28	34.63
4784	NASDAQ	CASH	Mon, Dec 19, 2016	34.20	35.03	33.63	34.58
4783	NASDAQ	CASH	Fri, Dec 16, 2016	33.82	34.25	33.42	33.82
4782	NASDAQ	CASH	Thu, Dec 15, 2016	31.97	34.10	31.97	33.95
4781	NASDAQ	CASH	Wed, Dec 14, 2016	31.23	32.00	31.15	31.73
4780	NASDAQ	CASH	Tue, Dec 13, 2016	30.77	31.27	30.73	31.20
4779	NASDAQ	CASH	Mon, Dec 12, 2016	31.82	32.22	30.72	30.73
4778	NASDAQ	CASH	Fri, Dec 9, 2016	31.00	31.90	30.77	31.88
4777	NASDAQ	CASH	Thu, Dec 8, 2016	30.72	31.20	30.42	31.00
4776	NASDAQ	CASH	Wed, Dec 7, 2016	30.88	31.00	30.38	30.60
4775	NASDAQ	CASH	Tue, Dec 6, 2016	30.33	30.95	30.23	30.82
4774	NASDAQ	CASH	Mon, Dec 5, 2016	30.13	30.77	29.98	30.25
4773	NASDAQ	CASH	Fri, Dec 2, 2016	30.10	30.18	29.65	29.98
4772	NASDAQ	CASH	Thu, Dec 1, 2016	30.42	30.92	30.12	30.15
4771	NASDAQ	CASH	Wed, Nov 30, 2016	31.58	31.72	30.12	30.32
4770	NASDAQ	CASH	Tue, Nov 29, 2016	31.17	31.93	30.98	31.40
4769	NASDAQ	CASH	Mon, Nov 28, 2016	31.65	31.77	30.95	31.15
4768	NASDAQ	CASH	Fri, Nov 25, 2016	31.68	31.68	31.34	31.52
4767	NASDAQ	CASH	Wed, Nov 23, 2016	31.28	31.70	30.93	31.53
4766	NASDAQ	CASH	Tue, Nov 22, 2016	30.48	31.62	30.42	31.28
4765	NASDAQ	CASH	Mon, Nov 21, 2016	30.30	30.47	30.03	30.47
4764	NASDAQ	CASH	Fri, Nov 18, 2016	29.60	30.32	29.53	30.30
4763	NASDAQ	CASH	Thu, Nov 17, 2016	30.13	30.13	29.33	29.52
4762	NASDAQ	CASH	Wed, Nov 16, 2016	29.55	30.05	29.55	29.88
4761	NASDAQ	CASH	Tue, Nov 15, 2016	28.50	29.75	28.37	29.53
4760	NASDAQ	CASH	Mon, Nov 14, 2016	28.20	29.33	27.55	28.63
4759	NASDAQ	CASH	Fri, Nov 11, 2016	27.05	28.03	26.27	28.02
4758	NASDAQ	CASH	Thu, Nov 10, 2016	25.95	27.05	25.90	27.02
4757	NASDAQ	CASH	Wed, Nov 9, 2016	24.55	25.53	24.13	25.47
4756	NASDAQ	CASH	Tue, Nov 8, 2016	24.77	24.98	24.23	24.58
4755	NASDAQ	CASH	Mon, Nov 7, 2016	23.88	24.93	23.85	24.78
4754	NASDAQ	CASH	Fri, Nov 4, 2016	24.08	24.33	23.85	23.85
4753	NASDAQ	CASH	Thu, Nov 3, 2016	23.78	24.15	23.78	24.00
4752	NASDAQ	CASH	Wed, Nov 2, 2016	23.85	24.07	23.78	23.78
4751	NASDAQ	CASH	Tue, Nov 1, 2016	24.53	24.68	23.87	23.93
4750	NASDAQ	CASH	Mon, Oct 31, 2016	25.07	25.07	24.30	24.42
4749	NASDAQ	CASH	Fri, Oct 28, 2016	24.47	24.62	24.30	24.42
4748	NASDAQ	CASH	Thu, Oct 27, 2016	24.73	24.77	24.40	24.47
4747	NASDAQ	CASH	Wed, Oct 26, 2016	23.88	25.08	23.88	24.58
4746	NASDAQ	CASH	Tue, Oct 25, 2016	23.20	23.97	23.12	23.88
4745	NASDAQ	CASH	Mon, Oct 24, 2016	23.23	23.33	22.53	23.22
4744	NASDAQ	CASH	Fri, Oct 21, 2016	23.02	23.20	23.02	23.15
4743	NASDAQ	CASH	Thu, Oct 20, 2016	23.08	23.22	23.03	23.18
4742	NASDAQ	CASH	Wed, Oct 19, 2016	22.97	23.20	22.97	23.12
4741	NASDAQ	CASH	Tue, Oct 18, 2016	23.00	23.08	22.87	22.95
4740	NASDAQ	CASH	Mon, Oct 17, 2016	22.90	22.97	21.93	22.85
4739	NASDAQ	CASH	Fri, Oct 14, 2016	22.53	23.11	21.37	22.84
4738	NASDAQ	CASH	Thu, Oct 13, 2016	22.14	22.54	21.23	22.45
4737	NASDAQ	CASH	Wed, Oct 12, 2016	22.15	22.40	22.12	22.31
4736	NASDAQ	CASH	Tue, Oct 11, 2016	22.50	22.62	22.09	22.13
4735	NASDAQ	CASH	Mon, Oct 10, 2016	22.40	22.61	22.33	22.51
4734	NASDAQ	CASH	Fri, Oct 7, 2016	22.24	22.31	22.10	22.25
4733	NASDAQ	CASH	Thu, Oct 6, 2016	22.30	22.33	22.15	22.19
4732	NASDAQ	CASH	Wed, Oct 5, 2016	22.13	22.33	22.12	22.28
4731	NASDAQ	CASH	Tue, Oct 4, 2016	21.15	22.28	21.11	22.15
4730	NASDAQ	CASH	Mon, Oct 3, 2016	20.09	21.16	20.07	21.06
4729	NASDAQ	CASH	Fri, Sep 30, 2016	20.27	20.39	20.14	20.20
4728	NASDAQ	CASH	Thu, Sep 29, 2016	20.33	20.43	20.16	20.27
4727	NASDAQ	CASH	Wed, Sep 28, 2016	20.50	20.51	20.05	20.29
4726	NASDAQ	CASH	Tue, Sep 27, 2016	19.98	20.71	19.84	20.46
4725	NASDAQ	CASH	Mon, Sep 26, 2016	20.44	20.44	19.98	20.04
4724	NASDAQ	CASH	Fri, Sep 23, 2016	20.40	20.87	20.32	20.53
4723	NASDAQ	CASH	Thu, Sep 22, 2016	20.28	20.54	20.24	20.50
4722	NASDAQ	CASH	Wed, Sep 21, 2016	20.20	20.29	20.03	20.27
4721	NASDAQ	CASH	Tue, Sep 20, 2016	20.07	20.36	19.89	20.16
4720	NASDAQ	CASH	Mon, Sep 19, 2016	20.36	20.51	20.02	20.06
4719	NASDAQ	CASH	Fri, Sep 16, 2016	20.47	20.49	20.31	20.40
4718	NASDAQ	CASH	Thu, Sep 15, 2016	20.42	20.50	20.33	20.43
4717	NASDAQ	CASH	Wed, Sep 14, 2016	20.44	20.53	20.34	20.46
4716	NASDAQ	CASH	Tue, Sep 13, 2016	20.50	20.51	20.10	20.36
4715	NASDAQ	CASH	Mon, Sep 12, 2016	20.45	20.60	20.20	20.57
4714	NASDAQ	CASH	Fri, Sep 9, 2016	20.73	20.78	20.39	20.41
4713	NASDAQ	CASH	Thu, Sep 8, 2016	20.78	20.87	20.66	20.75
4712	NASDAQ	CASH	Wed, Sep 7, 2016	20.71	20.81	20.51	20.78
4711	NASDAQ	CASH	Tue, Sep 6, 2016	20.61	20.84	20.58	20.67
4710	NASDAQ	CASH	Fri, Sep 2, 2016	20.51	20.53	20.34	20.53
4709	NASDAQ	CASH	Thu, Sep 1, 2016	20.57	20.57	20.31	20.51
4708	NASDAQ	CASH	Wed, Aug 31, 2016	20.53	20.58	20.30	20.52
4707	NASDAQ	CASH	Tue, Aug 30, 2016	20.29	20.54	20.24	20.43
4706	NASDAQ	CASH	Mon, Aug 29, 2016	20.08	20.38	20.05	20.20
4705	NASDAQ	CASH	Fri, Aug 26, 2016	19.89	20.10	19.81	20.05
4704	NASDAQ	CASH	Thu, Aug 25, 2016	19.63	19.88	19.57	19.86
4703	NASDAQ	CASH	Wed, Aug 24, 2016	19.33	19.68	19.25	19.62
4702	NASDAQ	CASH	Tue, Aug 23, 2016	19.06	19.34	19.06	19.25
4701	NASDAQ	CASH	Mon, Aug 22, 2016	19.11	19.13	18.84	18.93
4700	NASDAQ	CASH	Fri, Aug 19, 2016	19.15	19.20	18.96	19.04
4699	NASDAQ	CASH	Thu, Aug 18, 2016	19.12	19.20	18.97	19.12
4698	NASDAQ	CASH	Wed, Aug 17, 2016	19.05	19.14	18.95	19.07
4697	NASDAQ	CASH	Tue, Aug 16, 2016	19.13	19.15	19.04	19.05
4696	NASDAQ	CASH	Mon, Aug 15, 2016	19.60	19.60	19.07	19.20
4695	NASDAQ	CASH	Fri, Aug 12, 2016	19.41	19.65	18.53	19.49
4694	NASDAQ	CASH	Thu, Aug 11, 2016	19.18	20.05	19.18	19.48
4693	NASDAQ	CASH	Wed, Aug 10, 2016	19.24	19.54	18.95	19.19
4692	NASDAQ	CASH	Tue, Aug 9, 2016	18.91	19.45	18.82	19.27
4691	NASDAQ	CASH	Mon, Aug 8, 2016	18.85	18.92	18.60	18.80
4690	NASDAQ	CASH	Fri, Aug 5, 2016	18.32	18.84	18.28	18.75
4689	NASDAQ	CASH	Thu, Aug 4, 2016	18.33	18.38	18.25	18.27
4688	NASDAQ	CASH	Wed, Aug 3, 2016	18.30	18.33	18.04	18.25
4687	NASDAQ	CASH	Tue, Aug 2, 2016	18.34	18.42	18.16	18.22
4686	NASDAQ	CASH	Mon, Aug 1, 2016	18.18	18.43	18.08	18.28
4685	NASDAQ	CASH	Fri, Jul 29, 2016	18.45	18.80	18.16	18.23
4684	NASDAQ	CASH	Thu, Jul 28, 2016	18.12	18.75	18.07	18.53
4683	NASDAQ	CASH	Wed, Jul 27, 2016	18.33	18.37	18.07	18.22
4682	NASDAQ	CASH	Tue, Jul 26, 2016	18.38	18.68	18.28	18.30
4681	NASDAQ	CASH	Mon, Jul 25, 2016	17.69	18.34	17.69	18.28
4680	NASDAQ	CASH	Fri, Jul 22, 2016	17.48	17.67	17.48	17.59
4679	NASDAQ	CASH	Thu, Jul 21, 2016	17.67	17.83	17.46	17.47
4678	NASDAQ	CASH	Wed, Jul 20, 2016	17.83	17.92	17.68	17.74
4677	NASDAQ	CASH	Tue, Jul 19, 2016	17.00	18.21	17.00	17.81
4676	NASDAQ	CASH	Mon, Jul 18, 2016	17.74	17.96	17.59	17.75
4675	NASDAQ	CASH	Fri, Jul 15, 2016	17.60	17.70	17.45	17.64
4674	NASDAQ	CASH	Thu, Jul 14, 2016	17.55	17.71	17.47	17.48
4673	NASDAQ	CASH	Wed, Jul 13, 2016	17.11	17.48	17.10	17.37
4672	NASDAQ	CASH	Tue, Jul 12, 2016	16.97	17.22	16.97	17.11
4671	NASDAQ	CASH	Mon, Jul 11, 2016	16.78	16.91	16.78	16.91
4670	NASDAQ	CASH	Fri, Jul 8, 2016	16.57	16.90	16.48	16.79
4669	NASDAQ	CASH	Thu, Jul 7, 2016	16.51	16.62	16.33	16.49
4668	NASDAQ	CASH	Wed, Jul 6, 2016	16.39	16.65	16.33	16.48
4667	NASDAQ	CASH	Tue, Jul 5, 2016	16.43	16.57	16.32	16.47
4666	NASDAQ	CASH	Fri, Jul 1, 2016	16.97	17.00	16.57	16.69
4665	NASDAQ	CASH	Thu, Jun 30, 2016	16.71	16.99	16.67	16.99
4664	NASDAQ	CASH	Wed, Jun 29, 2016	16.77	16.77	16.38	16.64
4663	NASDAQ	CASH	Tue, Jun 28, 2016	16.77	16.77	16.37	16.55
4662	NASDAQ	CASH	Mon, Jun 27, 2016	17.06	17.06	16.61	16.68
4661	NASDAQ	CASH	Fri, Jun 24, 2016	17.24	17.37	17.00	17.24
4660	NASDAQ	CASH	Thu, Jun 23, 2016	17.61	17.92	17.61	17.91
4659	NASDAQ	CASH	Wed, Jun 22, 2016	17.37	17.60	17.35	17.46
4658	NASDAQ	CASH	Tue, Jun 21, 2016	17.43	17.43	17.26	17.39
4657	NASDAQ	CASH	Mon, Jun 20, 2016	17.39	17.49	17.28	17.42
4656	NASDAQ	CASH	Fri, Jun 17, 2016	17.05	17.30	17.05	17.30
4655	NASDAQ	CASH	Thu, Jun 16, 2016	16.99	17.11	16.85	17.08
4654	NASDAQ	CASH	Wed, Jun 15, 2016	17.33	17.37	17.07	17.13
4653	NASDAQ	CASH	Tue, Jun 14, 2016	17.10	17.36	17.10	17.22
4652	NASDAQ	CASH	Mon, Jun 13, 2016	17.31	17.42	17.02	17.13
4651	NASDAQ	CASH	Fri, Jun 10, 2016	17.26	17.38	17.13	17.31
4650	NASDAQ	CASH	Thu, Jun 9, 2016	17.48	17.52	17.24	17.35
4649	NASDAQ	CASH	Wed, Jun 8, 2016	17.34	17.56	17.30	17.53
4648	NASDAQ	CASH	Tue, Jun 7, 2016	17.71	17.71	17.31	17.36
4647	NASDAQ	CASH	Mon, Jun 6, 2016	17.07	17.67	17.05	17.58
4646	NASDAQ	CASH	Fri, Jun 3, 2016	17.11	17.11	16.78	16.97
4645	NASDAQ	CASH	Thu, Jun 2, 2016	16.80	17.13	16.75	17.13
4644	NASDAQ	CASH	Wed, Jun 1, 2016	16.49	16.80	16.49	16.77
4643	NASDAQ	CASH	Tue, May 31, 2016	16.79	16.79	16.45	16.62
4642	NASDAQ	CASH	Fri, May 27, 2016	16.64	16.70	16.52	16.70
4641	NASDAQ	CASH	Thu, May 26, 2016	16.66	16.66	16.53	16.57
4640	NASDAQ	CASH	Wed, May 25, 2016	16.67	16.83	16.53	16.66
4639	NASDAQ	CASH	Tue, May 24, 2016	16.65	16.92	16.53	16.66
4638	NASDAQ	CASH	Mon, May 23, 2016	16.29	16.61	16.29	16.50
4637	NASDAQ	CASH	Fri, May 20, 2016	16.31	16.45	16.08	16.28
4636	NASDAQ	CASH	Thu, May 19, 2016	16.36	16.36	16.03	16.24
4635	NASDAQ	CASH	Wed, May 18, 2016	15.80	16.48	15.80	16.46
4634	NASDAQ	CASH	Tue, May 17, 2016	16.16	16.20	15.79	15.84
4633	NASDAQ	CASH	Mon, May 16, 2016	15.87	16.28	15.87	16.19
4632	NASDAQ	CASH	Fri, May 13, 2016	16.24	16.24	15.82	15.91
4631	NASDAQ	CASH	Thu, May 12, 2016	15.99	16.22	15.82	16.18
4630	NASDAQ	CASH	Wed, May 11, 2016	16.06	16.32	16.00	16.02
4629	NASDAQ	CASH	Tue, May 10, 2016	16.27	16.37	16.07	16.20
4628	NASDAQ	CASH	Mon, May 9, 2016	16.16	16.33	16.03	16.24
4627	NASDAQ	CASH	Fri, May 6, 2016	16.07	16.20	15.95	16.09
4626	NASDAQ	CASH	Thu, May 5, 2016	16.40	16.44	16.16	16.16
4625	NASDAQ	CASH	Wed, May 4, 2016	16.22	16.41	16.08	16.34
4624	NASDAQ	CASH	Tue, May 3, 2016	16.54	16.54	16.13	16.31
4623	NASDAQ	CASH	Mon, May 2, 2016	16.62	16.74	16.52	16.61
4622	NASDAQ	CASH	Fri, Apr 29, 2016	16.45	17.07	16.23	16.54
4621	NASDAQ	CASH	Thu, Apr 28, 2016	15.60	16.64	15.60	16.58
4620	NASDAQ	CASH	Wed, Apr 27, 2016	15.35	15.80	15.33	15.43
4619	NASDAQ	CASH	Tue, Apr 26, 2016	15.36	15.60	15.22	15.39
4618	NASDAQ	CASH	Mon, Apr 25, 2016	15.30	15.31	15.15	15.27
4617	NASDAQ	CASH	Fri, Apr 22, 2016	15.27	15.57	15.27	15.33
4616	NASDAQ	CASH	Thu, Apr 21, 2016	15.46	15.58	15.37	15.43
4615	NASDAQ	CASH	Wed, Apr 20, 2016	15.85	15.85	15.50	15.52
4614	NASDAQ	CASH	Tue, Apr 19, 2016	15.58	15.67	15.43	15.56
4613	NASDAQ	CASH	Mon, Apr 18, 2016	15.50	15.65	15.47	15.54
4612	NASDAQ	CASH	Fri, Apr 15, 2016	15.65	15.73	15.09	15.59
4611	NASDAQ	CASH	Thu, Apr 14, 2016	15.76	15.78	15.60	15.69
4610	NASDAQ	CASH	Wed, Apr 13, 2016	15.72	16.03	15.60	15.78
4609	NASDAQ	CASH	Tue, Apr 12, 2016	15.48	15.86	15.09	15.50
4608	NASDAQ	CASH	Mon, Apr 11, 2016	15.10	15.68	15.04	15.68
4607	NASDAQ	CASH	Fri, Apr 8, 2016	15.08	15.08	14.88	15.05
4606	NASDAQ	CASH	Thu, Apr 7, 2016	15.00	15.08	14.94	15.00
4605	NASDAQ	CASH	Wed, Apr 6, 2016	14.80	15.13	14.52	14.88
4604	NASDAQ	CASH	Tue, Apr 5, 2016	14.92	14.92	14.92	14.84
4603	NASDAQ	CASH	Mon, Apr 4, 2016	14.92	15.04	14.72	14.92
4602	NASDAQ	CASH	Fri, Apr 1, 2016	15.10	15.79	14.77	14.95
4601	NASDAQ	CASH	Thu, Mar 31, 2016	15.14	15.40	14.99	15.28
4600	NASDAQ	CASH	Wed, Mar 30, 2016	15.10	15.33	14.96	15.22
4599	NASDAQ	CASH	Tue, Mar 29, 2016	14.88	14.92	14.65	14.90
4598	NASDAQ	CASH	Mon, Mar 28, 2016	14.73	14.78	14.48	14.71
4597	NASDAQ	CASH	Thu, Mar 24, 2016	14.85	14.85	14.85	14.61
4596	NASDAQ	CASH	Wed, Mar 23, 2016	14.71	15.03	14.60	14.85
4595	NASDAQ	CASH	Tue, Mar 22, 2016	14.62	14.69	14.42	14.63
4594	NASDAQ	CASH	Mon, Mar 21, 2016	14.80	14.80	14.61	14.66
4593	NASDAQ	CASH	Fri, Mar 18, 2016	15.02	15.51	15.01	14.74
4592	NASDAQ	CASH	Thu, Mar 17, 2016	14.64	15.09	14.55	14.90
4591	NASDAQ	CASH	Wed, Mar 16, 2016	14.57	14.78	14.54	14.60
4590	NASDAQ	CASH	Tue, Mar 15, 2016	14.54	14.54	14.54	14.63
4589	NASDAQ	CASH	Mon, Mar 14, 2016	14.51	14.61	14.38	14.60
4588	NASDAQ	CASH	Fri, Mar 11, 2016	14.20	14.61	14.09	14.61
4587	NASDAQ	CASH	Thu, Mar 10, 2016	14.21	14.42	14.10	14.19
4586	NASDAQ	CASH	Wed, Mar 9, 2016	14.09	14.09	14.09	14.19
4585	NASDAQ	CASH	Tue, Mar 8, 2016	14.00	14.34	13.96	14.05
4584	NASDAQ	CASH	Mon, Mar 7, 2016	14.05	14.05	13.84	14.05
4583	NASDAQ	CASH	Fri, Mar 4, 2016	13.97	13.97	13.97	14.01
4582	NASDAQ	CASH	Thu, Mar 3, 2016	13.98	13.98	13.98	13.97
4581	NASDAQ	CASH	Wed, Mar 2, 2016	14.00	14.03	13.81	14.00
4580	NASDAQ	CASH	Tue, Mar 1, 2016	13.80	13.80	13.80	14.00
4579	NASDAQ	CASH	Mon, Feb 29, 2016	13.61	14.01	13.13	13.80
4578	NASDAQ	CASH	Fri, Feb 26, 2016	13.77	14.13	13.60	13.69
4577	NASDAQ	CASH	Thu, Feb 25, 2016	13.64	13.90	13.40	13.79
4576	NASDAQ	CASH	Wed, Feb 24, 2016	13.62	13.65	13.10	13.57
4575	NASDAQ	CASH	Tue, Feb 23, 2016	13.42	13.66	13.41	13.59
4574	NASDAQ	CASH	Mon, Feb 22, 2016	13.26	13.39	13.26	13.37
4573	NASDAQ	CASH	Fri, Feb 19, 2016	13.17	13.37	13.17	13.28
4572	NASDAQ	CASH	Thu, Feb 18, 2016	13.05	13.33	13.05	13.16
4571	NASDAQ	CASH	Wed, Feb 17, 2016	13.27	13.47	13.01	13.17
4570	NASDAQ	CASH	Tue, Feb 16, 2016	13.29	13.38	13.03	13.31
4569	NASDAQ	CASH	Fri, Feb 12, 2016	13.18	13.38	13.07	13.14
4568	NASDAQ	CASH	Thu, Feb 11, 2016	12.35	13.25	12.35	13.10
4567	NASDAQ	CASH	Wed, Feb 10, 2016	13.01	13.32	12.86	12.99
4566	NASDAQ	CASH	Tue, Feb 9, 2016	12.51	13.32	12.47	12.91
4565	NASDAQ	CASH	Mon, Feb 8, 2016	13.48	13.48	13.05	13.21
4564	NASDAQ	CASH	Fri, Feb 5, 2016	13.37	13.83	13.06	13.56
4563	NASDAQ	CASH	Thu, Feb 4, 2016	13.39	13.58	13.28	13.41
4562	NASDAQ	CASH	Wed, Feb 3, 2016	14.05	14.05	13.35	13.48
4561	NASDAQ	CASH	Tue, Feb 2, 2016	14.08	14.14	13.78	13.87
4560	NASDAQ	CASH	Mon, Feb 1, 2016	14.31	14.31	13.51	14.21
4559	NASDAQ	CASH	Fri, Jan 29, 2016	14.11	14.56	13.83	14.45
4558	NASDAQ	CASH	Thu, Jan 28, 2016	13.19	14.20	12.70	14.11
4557	NASDAQ	CASH	Wed, Jan 27, 2016	12.33	12.60	12.27	12.49
4556	NASDAQ	CASH	Tue, Jan 26, 2016	12.69	12.72	12.07	12.39
4555	NASDAQ	CASH	Mon, Jan 25, 2016	12.79	12.80	12.50	12.58
4554	NASDAQ	CASH	Fri, Jan 22, 2016	12.42	12.80	12.41	12.74
4553	NASDAQ	CASH	Thu, Jan 21, 2016	12.35	12.68	12.18	12.34
4552	NASDAQ	CASH	Wed, Jan 20, 2016	12.63	12.66	12.21	12.43
4551	NASDAQ	CASH	Tue, Jan 19, 2016	12.68	12.90	12.28	12.66
4550	NASDAQ	CASH	Fri, Jan 15, 2016	12.87	12.87	12.24	12.66
4549	NASDAQ	CASH	Thu, Jan 14, 2016	13.13	13.21	12.88	12.99
4548	NASDAQ	CASH	Wed, Jan 13, 2016	13.36	13.47	12.87	12.98
4547	NASDAQ	CASH	Tue, Jan 12, 2016	13.25	13.60	12.91	13.25
4546	NASDAQ	CASH	Mon, Jan 11, 2016	13.50	13.61	13.12	13.47
4545	NASDAQ	CASH	Fri, Jan 8, 2016	13.86	13.93	13.41	13.43
4544	NASDAQ	CASH	Thu, Jan 7, 2016	14.09	14.66	13.86	13.89
4543	NASDAQ	CASH	Wed, Jan 6, 2016	14.48	14.91	14.48	14.76
4542	NASDAQ	CASH	Tue, Jan 5, 2016	14.80	14.81	14.50	14.55
4541	NASDAQ	CASH	Mon, Jan 4, 2016	15.22	15.22	14.58	14.88
4540	NASDAQ	CASH	Thu, Dec 31, 2015	15.35	15.63	15.07	15.31
4539	NASDAQ	CASH	Wed, Dec 30, 2015	15.22	15.47	15.05	15.42
4538	NASDAQ	CASH	Tue, Dec 29, 2015	15.09	15.22	14.97	15.16
4537	NASDAQ	CASH	Mon, Dec 28, 2015	15.09	15.22	14.78	14.99
4536	NASDAQ	CASH	Thu, Dec 24, 2015	14.92	15.17	14.86	15.10
4535	NASDAQ	CASH	Wed, Dec 23, 2015	14.95	15.30	14.85	14.98
4534	NASDAQ	CASH	Tue, Dec 22, 2015	14.85	14.91	14.60	14.90
4533	NASDAQ	CASH	Mon, Dec 21, 2015	14.98	15.13	14.69	14.80
4532	NASDAQ	CASH	Fri, Dec 18, 2015	14.80	15.14	14.57	14.85
4531	NASDAQ	CASH	Thu, Dec 17, 2015	14.96	15.19	14.70	14.92
4530	NASDAQ	CASH	Wed, Dec 16, 2015	14.88	15.07	14.64	14.98
4529	NASDAQ	CASH	Tue, Dec 15, 2015	14.79	15.01	14.53	14.78
4528	NASDAQ	CASH	Mon, Dec 14, 2015	14.75	14.87	14.50	14.68
4527	NASDAQ	CASH	Fri, Dec 11, 2015	14.68	14.86	14.52	14.68
4526	NASDAQ	CASH	Thu, Dec 10, 2015	14.84	15.20	14.82	14.91
4525	NASDAQ	CASH	Wed, Dec 9, 2015	14.99	15.07	14.40	14.89
4524	NASDAQ	CASH	Tue, Dec 8, 2015	15.37	15.44	14.85	14.94
4523	NASDAQ	CASH	Mon, Dec 7, 2015	15.25	15.40	15.22	15.37
4522	NASDAQ	CASH	Fri, Dec 4, 2015	15.11	15.36	15.10	15.29
4521	NASDAQ	CASH	Thu, Dec 3, 2015	15.15	15.24	15.10	15.17
4520	NASDAQ	CASH	Wed, Dec 2, 2015	15.28	15.33	15.12	15.16
4519	NASDAQ	CASH	Tue, Dec 1, 2015	14.55	15.18	14.55	15.10
4518	NASDAQ	CASH	Mon, Nov 30, 2015	15.06	16.56	14.93	15.00
4517	NASDAQ	CASH	Fri, Nov 27, 2015	14.79	15.23	14.71	14.99
4516	NASDAQ	CASH	Wed, Nov 25, 2015	14.60	15.12	14.56	14.80
4515	NASDAQ	CASH	Tue, Nov 24, 2015	14.56	14.75	14.47	14.67
4514	NASDAQ	CASH	Mon, Nov 23, 2015	14.91	14.91	14.67	14.76
4513	NASDAQ	CASH	Fri, Nov 20, 2015	15.00	15.14	14.80	14.89
4512	NASDAQ	CASH	Thu, Nov 19, 2015	15.08	15.08	14.92	14.97
4511	NASDAQ	CASH	Wed, Nov 18, 2015	15.27	15.27	15.10	15.13
4510	NASDAQ	CASH	Tue, Nov 17, 2015	15.32	15.48	15.17	15.21
4509	NASDAQ	CASH	Mon, Nov 16, 2015	15.13	15.95	15.00	15.22
4508	NASDAQ	CASH	Fri, Nov 13, 2015	14.93	15.24	14.93	15.19
4507	NASDAQ	CASH	Thu, Nov 12, 2015	14.94	15.02	14.87	14.92
4506	NASDAQ	CASH	Wed, Nov 11, 2015	15.34	15.45	14.80	14.99
4505	NASDAQ	CASH	Tue, Nov 10, 2015	14.62	16.49	14.62	15.34
4504	NASDAQ	CASH	Mon, Nov 9, 2015	14.58	14.85	14.52	14.68
4503	NASDAQ	CASH	Fri, Nov 6, 2015	14.54	14.64	14.37	14.63
4502	NASDAQ	CASH	Thu, Nov 5, 2015	14.54	14.68	14.42	14.50
4501	NASDAQ	CASH	Wed, Nov 4, 2015	14.57	14.70	14.42	14.50
4500	NASDAQ	CASH	Tue, Nov 3, 2015	14.46	14.69	14.29	14.53
4499	NASDAQ	CASH	Mon, Nov 2, 2015	14.58	14.65	14.40	14.47
4498	NASDAQ	CASH	Fri, Oct 30, 2015	13.93	14.68	13.85	14.36
4497	NASDAQ	CASH	Thu, Oct 29, 2015	14.17	14.40	13.74	13.96
4496	NASDAQ	CASH	Wed, Oct 28, 2015	13.67	14.22	13.67	14.16
4495	NASDAQ	CASH	Tue, Oct 27, 2015	14.27	14.27	13.51	13.69
4494	NASDAQ	CASH	Mon, Oct 26, 2015	14.24	14.61	13.93	14.13
4493	NASDAQ	CASH	Fri, Oct 23, 2015	13.99	14.18	13.96	14.17
4492	NASDAQ	CASH	Thu, Oct 22, 2015	13.94	14.17	13.86	13.96
4491	NASDAQ	CASH	Wed, Oct 21, 2015	14.03	14.03	13.73	13.82
4490	NASDAQ	CASH	Tue, Oct 20, 2015	13.96	13.98	13.67	13.95
4489	NASDAQ	CASH	Mon, Oct 19, 2015	13.58	14.13	13.58	13.79
4488	NASDAQ	CASH	Fri, Oct 16, 2015	13.20	13.86	13.20	13.67
4487	NASDAQ	CASH	Thu, Oct 15, 2015	13.40	13.58	13.03	13.14
4486	NASDAQ	CASH	Wed, Oct 14, 2015	14.09	14.10	13.15	13.37
4485	NASDAQ	CASH	Tue, Oct 13, 2015	13.74	14.28	13.74	14.14
4484	NASDAQ	CASH	Mon, Oct 12, 2015	13.85	13.91	13.57	13.74
4483	NASDAQ	CASH	Fri, Oct 9, 2015	14.22	14.22	13.66	13.82
4482	NASDAQ	CASH	Thu, Oct 8, 2015	13.66	14.21	13.66	14.13
4481	NASDAQ	CASH	Wed, Oct 7, 2015	13.75	13.80	13.49	13.73
4480	NASDAQ	CASH	Tue, Oct 6, 2015	13.59	13.83	13.44	13.63
4479	NASDAQ	CASH	Mon, Oct 5, 2015	13.43	13.67	13.17	13.61
4478	NASDAQ	CASH	Fri, Oct 2, 2015	13.08	13.68	13.05	13.30
4477	NASDAQ	CASH	Thu, Oct 1, 2015	14.00	14.00	13.27	13.34
4476	NASDAQ	CASH	Wed, Sep 30, 2015	14.16	14.40	13.86	13.92
4475	NASDAQ	CASH	Tue, Sep 29, 2015	14.20	14.36	13.92	14.03
4474	NASDAQ	CASH	Mon, Sep 28, 2015	14.11	14.58	13.84	14.05
4473	NASDAQ	CASH	Fri, Sep 25, 2015	14.33	14.48	14.07	14.10
4472	NASDAQ	CASH	Thu, Sep 24, 2015	14.22	14.63	14.07	14.16
4471	NASDAQ	CASH	Wed, Sep 23, 2015	14.26	14.50	14.15	14.17
4470	NASDAQ	CASH	Tue, Sep 22, 2015	14.06	14.30	13.93	14.14
4469	NASDAQ	CASH	Mon, Sep 21, 2015	14.13	14.32	14.09	14.11
4468	NASDAQ	CASH	Fri, Sep 18, 2015	14.00	14.20	13.83	14.09
4467	NASDAQ	CASH	Thu, Sep 17, 2015	14.48	14.71	14.06	14.20
4466	NASDAQ	CASH	Wed, Sep 16, 2015	14.73	14.97	14.43	14.48
4465	NASDAQ	CASH	Tue, Sep 15, 2015	14.76	14.79	14.52	14.60
4464	NASDAQ	CASH	Mon, Sep 14, 2015	14.45	14.89	14.45	14.53
4463	NASDAQ	CASH	Fri, Sep 11, 2015	14.07	14.51	14.03	14.44
4462	NASDAQ	CASH	Thu, Sep 10, 2015	13.92	14.21	13.92	14.15
4461	NASDAQ	CASH	Wed, Sep 9, 2015	14.00	14.11	13.97	14.02
4460	NASDAQ	CASH	Tue, Sep 8, 2015	14.07	14.12	13.81	13.94
4459	NASDAQ	CASH	Fri, Sep 4, 2015	13.97	14.07	13.81	13.90
4458	NASDAQ	CASH	Thu, Sep 3, 2015	14.23	14.35	14.07	14.11
4457	NASDAQ	CASH	Wed, Sep 2, 2015	14.15	14.28	14.09	14.16
4456	NASDAQ	CASH	Tue, Sep 1, 2015	14.25	14.39	14.02	14.05
4455	NASDAQ	CASH	Mon, Aug 31, 2015	14.49	14.81	14.34	14.47
4454	NASDAQ	CASH	Fri, Aug 28, 2015	14.73	14.73	14.14	14.59
4453	NASDAQ	CASH	Thu, Aug 27, 2015	14.54	14.83	14.24	14.71
4452	NASDAQ	CASH	Wed, Aug 26, 2015	14.28	14.56	14.14	14.34
4451	NASDAQ	CASH	Tue, Aug 25, 2015	14.67	14.67	14.02	14.03
4450	NASDAQ	CASH	Mon, Aug 24, 2015	14.99	15.04	14.00	14.27
4449	NASDAQ	CASH	Fri, Aug 21, 2015	15.12	15.67	14.66	15.64
4448	NASDAQ	CASH	Thu, Aug 20, 2015	15.57	15.65	15.33	15.35
4447	NASDAQ	CASH	Wed, Aug 19, 2015	15.86	15.90	15.50	15.77
4446	NASDAQ	CASH	Tue, Aug 18, 2015	15.99	16.01	15.75	15.88
4445	NASDAQ	CASH	Mon, Aug 17, 2015	16.03	16.27	15.91	16.00
4444	NASDAQ	CASH	Fri, Aug 14, 2015	15.91	16.32	15.88	16.15
4443	NASDAQ	CASH	Thu, Aug 13, 2015	15.90	16.05	15.71	15.98
4442	NASDAQ	CASH	Wed, Aug 12, 2015	16.32	16.67	15.84	15.98
4441	NASDAQ	CASH	Tue, Aug 11, 2015	16.15	16.40	16.09	16.19
4440	NASDAQ	CASH	Mon, Aug 10, 2015	16.28	16.78	16.16	16.26
4439	NASDAQ	CASH	Fri, Aug 7, 2015	16.44	16.50	16.10	16.22
4438	NASDAQ	CASH	Thu, Aug 6, 2015	16.50	16.65	16.16	16.45
4437	NASDAQ	CASH	Wed, Aug 5, 2015	16.63	16.87	15.85	16.48
4436	NASDAQ	CASH	Tue, Aug 4, 2015	16.66	16.78	16.34	16.48
4435	NASDAQ	CASH	Mon, Aug 3, 2015	16.82	17.00	16.47	16.64
4434	NASDAQ	CASH	Fri, Jul 31, 2015	16.98	17.15	16.34	16.85
4433	NASDAQ	CASH	Thu, Jul 30, 2015	16.79	17.46	16.59	17.04
4432	NASDAQ	CASH	Wed, Jul 29, 2015	17.10	17.10	16.54	16.98
4431	NASDAQ	CASH	Tue, Jul 28, 2015	16.99	17.15	16.85	17.05
4430	NASDAQ	CASH	Mon, Jul 27, 2015	16.83	17.12	16.65	17.01
4429	NASDAQ	CASH	Fri, Jul 24, 2015	16.93	17.17	16.70	16.92
4428	NASDAQ	CASH	Thu, Jul 23, 2015	17.60	17.84	16.89	16.98
4427	NASDAQ	CASH	Wed, Jul 22, 2015	17.17	17.52	17.15	17.48
4426	NASDAQ	CASH	Tue, Jul 21, 2015	17.18	17.25	16.67	17.14
4425	NASDAQ	CASH	Mon, Jul 20, 2015	16.78	17.19	16.60	17.11
4424	NASDAQ	CASH	Fri, Jul 17, 2015	16.47	16.79	16.40	16.69
4423	NASDAQ	CASH	Thu, Jul 16, 2015	16.26	16.50	16.20	16.42
4422	NASDAQ	CASH	Wed, Jul 15, 2015	16.25	16.34	16.00	16.11
4421	NASDAQ	CASH	Tue, Jul 14, 2015	15.61	16.58	15.32	16.23
4420	NASDAQ	CASH	Mon, Jul 13, 2015	14.72	15.46	14.61	15.43
4419	NASDAQ	CASH	Fri, Jul 10, 2015	14.58	14.72	14.33	14.61
4418	NASDAQ	CASH	Thu, Jul 9, 2015	14.72	14.72	14.40	14.50
4417	NASDAQ	CASH	Wed, Jul 8, 2015	14.68	14.74	14.47	14.59
4416	NASDAQ	CASH	Tue, Jul 7, 2015	14.57	14.87	14.50	14.80
4415	NASDAQ	CASH	Mon, Jul 6, 2015	14.43	14.58	14.43	14.57
4414	NASDAQ	CASH	Thu, Jul 2, 2015	14.39	14.61	14.39	14.53
4413	NASDAQ	CASH	Wed, Jul 1, 2015	14.41	14.43	14.26	14.37
4412	NASDAQ	CASH	Tue, Jun 30, 2015	14.25	14.42	14.21	14.31
4411	NASDAQ	CASH	Mon, Jun 29, 2015	14.39	14.53	14.06	14.21
4410	NASDAQ	CASH	Fri, Jun 26, 2015	14.37	14.55	14.23	14.55
4409	NASDAQ	CASH	Thu, Jun 25, 2015	14.33	14.34	14.19	14.33
4408	NASDAQ	CASH	Wed, Jun 24, 2015	14.33	14.33	14.23	14.27
4407	NASDAQ	CASH	Tue, Jun 23, 2015	14.42	14.42	14.20	14.33
4406	NASDAQ	CASH	Mon, Jun 22, 2015	14.43	14.47	14.28	14.35
4405	NASDAQ	CASH	Fri, Jun 19, 2015	14.39	14.39	14.03	14.30
4404	NASDAQ	CASH	Thu, Jun 18, 2015	14.28	14.60	14.17	14.39
4403	NASDAQ	CASH	Wed, Jun 17, 2015	14.19	14.30	14.02	14.20
4402	NASDAQ	CASH	Tue, Jun 16, 2015	14.45	14.48	14.11	14.21
4401	NASDAQ	CASH	Mon, Jun 15, 2015	14.04	14.50	13.70	14.37
4400	NASDAQ	CASH	Fri, Jun 12, 2015	13.85	14.16	13.80	14.10
4399	NASDAQ	CASH	Thu, Jun 11, 2015	13.90	13.92	13.81	13.88
4398	NASDAQ	CASH	Wed, Jun 10, 2015	13.87	13.94	13.78	13.87
4397	NASDAQ	CASH	Tue, Jun 9, 2015	13.73	13.90	13.63	13.85
4396	NASDAQ	CASH	Mon, Jun 8, 2015	13.69	13.81	13.49	13.69
4395	NASDAQ	CASH	Fri, Jun 5, 2015	13.51	13.62	13.48	13.57
4394	NASDAQ	CASH	Thu, Jun 4, 2015	13.51	13.78	13.36	13.52
4393	NASDAQ	CASH	Wed, Jun 3, 2015	13.67	13.77	13.58	13.65
4392	NASDAQ	CASH	Tue, Jun 2, 2015	13.64	13.82	13.56	13.69
4391	NASDAQ	CASH	Mon, Jun 1, 2015	13.50	13.82	13.16	13.75
4390	NASDAQ	CASH	Fri, May 29, 2015	13.82	13.86	13.38	13.38
4389	NASDAQ	CASH	Thu, May 28, 2015	13.87	13.90	13.65	13.80
4388	NASDAQ	CASH	Wed, May 27, 2015	13.53	13.90	13.53	13.89
4387	NASDAQ	CASH	Tue, May 26, 2015	13.47	13.85	13.24	13.43
4386	NASDAQ	CASH	Fri, May 22, 2015	13.61	13.96	13.36	13.58
4385	NASDAQ	CASH	Thu, May 21, 2015	13.37	13.72	13.35	13.61
4384	NASDAQ	CASH	Wed, May 20, 2015	13.52	13.54	13.30	13.38
4383	NASDAQ	CASH	Tue, May 19, 2015	13.65	13.65	13.37	13.48
4382	NASDAQ	CASH	Mon, May 18, 2015	13.28	13.62	13.18	13.59
4381	NASDAQ	CASH	Fri, May 15, 2015	13.46	13.46	13.20	13.25
4380	NASDAQ	CASH	Thu, May 14, 2015	13.43	13.57	13.34	13.45
4379	NASDAQ	CASH	Wed, May 13, 2015	13.17	13.46	13.17	13.43
4378	NASDAQ	CASH	Tue, May 12, 2015	13.38	13.51	13.12	13.38
4377	NASDAQ	CASH	Mon, May 11, 2015	13.40	13.56	13.35	13.44
4376	NASDAQ	CASH	Fri, May 8, 2015	13.42	13.50	13.29	13.50
4375	NASDAQ	CASH	Thu, May 7, 2015	13.25	13.40	13.24	13.36
4374	NASDAQ	CASH	Wed, May 6, 2015	13.41	13.42	13.13	13.29
4373	NASDAQ	CASH	Tue, May 5, 2015	13.56	13.79	13.27	13.41
4372	NASDAQ	CASH	Mon, May 4, 2015	13.23	13.69	13.22	13.57
4371	NASDAQ	CASH	Fri, May 1, 2015	13.64	13.79	12.90	13.23
4370	NASDAQ	CASH	Thu, Apr 30, 2015	13.71	13.82	13.42	13.64
4369	NASDAQ	CASH	Wed, Apr 29, 2015	13.78	13.82	13.67	13.79
4368	NASDAQ	CASH	Tue, Apr 28, 2015	13.67	13.83	13.67	13.77
4367	NASDAQ	CASH	Mon, Apr 27, 2015	13.76	13.83	13.55	13.65
4366	NASDAQ	CASH	Fri, Apr 24, 2015	13.68	13.81	13.66	13.78
4365	NASDAQ	CASH	Thu, Apr 23, 2015	13.60	13.83	13.58	13.75
4364	NASDAQ	CASH	Wed, Apr 22, 2015	13.56	13.73	13.48	13.68
4363	NASDAQ	CASH	Tue, Apr 21, 2015	13.69	13.71	13.50	13.57
4362	NASDAQ	CASH	Mon, Apr 20, 2015	13.65	13.72	13.55	13.63
4361	NASDAQ	CASH	Fri, Apr 17, 2015	13.58	13.88	13.20	13.63
4360	NASDAQ	CASH	Thu, Apr 16, 2015	13.83	13.83	13.66	13.67
4359	NASDAQ	CASH	Wed, Apr 15, 2015	13.37	13.83	13.27	13.74
4358	NASDAQ	CASH	Tue, Apr 14, 2015	13.16	13.35	13.00	13.34
4357	NASDAQ	CASH	Mon, Apr 13, 2015	13.21	13.33	13.13	13.13
4356	NASDAQ	CASH	Fri, Apr 10, 2015	13.23	13.28	13.15	13.24
4355	NASDAQ	CASH	Thu, Apr 9, 2015	13.21	13.29	13.03	13.29
4354	NASDAQ	CASH	Wed, Apr 8, 2015	13.21	13.33	13.13	13.29
4353	NASDAQ	CASH	Tue, Apr 7, 2015	13.33	13.33	12.80	13.26
4352	NASDAQ	CASH	Mon, Apr 6, 2015	13.23	13.33	13.07	13.32
4351	NASDAQ	CASH	Thu, Apr 2, 2015	13.21	13.35	13.21	13.31
4350	NASDAQ	CASH	Wed, Apr 1, 2015	13.25	13.26	13.03	13.15
4349	NASDAQ	CASH	Tue, Mar 31, 2015	13.14	13.29	13.13	13.24
4348	NASDAQ	CASH	Mon, Mar 30, 2015	13.21	13.29	13.20	13.22
4347	NASDAQ	CASH	Fri, Mar 27, 2015	13.10	13.27	12.88	13.19
4346	NASDAQ	CASH	Thu, Mar 26, 2015	13.00	13.14	12.84	13.03
4345	NASDAQ	CASH	Wed, Mar 25, 2015	12.97	13.13	12.79	12.96
4344	NASDAQ	CASH	Tue, Mar 24, 2015	12.91	13.10	12.56	12.99
4343	NASDAQ	CASH	Mon, Mar 23, 2015	13.00	13.10	12.78	12.98
4342	NASDAQ	CASH	Fri, Mar 20, 2015	13.07	13.31	12.95	12.98
4341	NASDAQ	CASH	Thu, Mar 19, 2015	13.10	13.34	12.98	13.05
4340	NASDAQ	CASH	Wed, Mar 18, 2015	13.22	13.50	13.01	13.13
4339	NASDAQ	CASH	Tue, Mar 17, 2015	12.72	13.25	12.65	13.20
4338	NASDAQ	CASH	Mon, Mar 16, 2015	12.64	12.75	12.64	12.65
4337	NASDAQ	CASH	Fri, Mar 13, 2015	12.48	12.66	12.41	12.65
4336	NASDAQ	CASH	Thu, Mar 12, 2015	12.40	12.53	12.40	12.45
4335	NASDAQ	CASH	Wed, Mar 11, 2015	12.24	12.47	12.16	12.31
4334	NASDAQ	CASH	Tue, Mar 10, 2015	12.25	12.31	12.23	12.24
4333	NASDAQ	CASH	Mon, Mar 9, 2015	12.09	12.46	12.09	12.35
4332	NASDAQ	CASH	Fri, Mar 6, 2015	12.13	12.16	12.00	12.13
4331	NASDAQ	CASH	Thu, Mar 5, 2015	11.97	12.14	11.94	12.13
4330	NASDAQ	CASH	Wed, Mar 4, 2015	12.05	12.28	11.98	12.07
4329	NASDAQ	CASH	Tue, Mar 3, 2015	12.01	12.15	11.93	12.05
4328	NASDAQ	CASH	Mon, Mar 2, 2015	11.89	12.09	11.88	12.04
4327	NASDAQ	CASH	Fri, Feb 27, 2015	11.88	11.90	11.82	11.89
4326	NASDAQ	CASH	Thu, Feb 26, 2015	11.81	11.89	11.82	11.89
4325	NASDAQ	CASH	Wed, Feb 25, 2015	11.82	11.88	11.79	11.85
4324	NASDAQ	CASH	Tue, Feb 24, 2015	11.93	11.95	11.73	11.80
4323	NASDAQ	CASH	Mon, Feb 23, 2015	11.92	11.93	11.73	11.93
4322	NASDAQ	CASH	Fri, Feb 20, 2015	11.92	11.94	11.87	11.93
4321	NASDAQ	CASH	Thu, Feb 19, 2015	11.73	12.13	11.76	11.91
4320	NASDAQ	CASH	Wed, Feb 18, 2015	11.65	11.77	11.65	11.73
4319	NASDAQ	CASH	Tue, Feb 17, 2015	11.45	11.65	11.45	11.64
4318	NASDAQ	CASH	Fri, Feb 13, 2015	11.30	11.45	11.33	11.45
4317	NASDAQ	CASH	Thu, Feb 12, 2015	11.22	11.33	11.22	11.33
4316	NASDAQ	CASH	Wed, Feb 11, 2015	11.34	11.39	11.20	11.21
4315	NASDAQ	CASH	Tue, Feb 10, 2015	11.38	11.39	11.25	11.30
4314	NASDAQ	CASH	Mon, Feb 9, 2015	11.42	11.50	11.35	11.38
4313	NASDAQ	CASH	Fri, Feb 6, 2015	11.35	11.47	11.30	11.46
4312	NASDAQ	CASH	Thu, Feb 5, 2015	11.67	11.69	11.25	11.36
4311	NASDAQ	CASH	Wed, Feb 4, 2015	11.33	11.81	11.33	11.63
4310	NASDAQ	CASH	Tue, Feb 3, 2015	11.15	11.67	11.15	11.32
4309	NASDAQ	CASH	Mon, Feb 2, 2015	11.15	11.18	11.07	11.16
4308	NASDAQ	CASH	Fri, Jan 30, 2015	11.14	11.48	11.07	11.16
4307	NASDAQ	CASH	Thu, Jan 29, 2015	10.78	11.49	10.71	11.33
4306	NASDAQ	CASH	Wed, Jan 28, 2015	10.82	10.82	10.77	10.80
4305	NASDAQ	CASH	Tue, Jan 27, 2015	10.75	10.83	10.68	10.80
4304	NASDAQ	CASH	Mon, Jan 26, 2015	10.77	10.82	10.77	10.79
4303	NASDAQ	CASH	Fri, Jan 23, 2015	10.71	10.82	10.71	10.77
4302	NASDAQ	CASH	Thu, Jan 22, 2015	10.80	10.82	10.70	10.77
4301	NASDAQ	CASH	Wed, Jan 21, 2015	10.80	10.82	10.67	10.72
4300	NASDAQ	CASH	Tue, Jan 20, 2015	10.89	10.91	10.75	10.83
4299	NASDAQ	CASH	Fri, Jan 16, 2015	10.99	11.02	10.83	10.93
4298	NASDAQ	CASH	Thu, Jan 15, 2015	11.18	11.18	11.01	11.02
4297	NASDAQ	CASH	Wed, Jan 14, 2015	11.23	11.23	11.12	11.18
4296	NASDAQ	CASH	Tue, Jan 13, 2015	11.28	11.42	11.25	11.33
4295	NASDAQ	CASH	Mon, Jan 12, 2015	11.29	11.67	11.09	11.17
4294	NASDAQ	CASH	Fri, Jan 9, 2015	11.25	11.40	11.14	11.33
4293	NASDAQ	CASH	Thu, Jan 8, 2015	11.20	11.31	11.17	11.29
4292	NASDAQ	CASH	Wed, Jan 7, 2015	11.09	11.16	10.75	11.12
4291	NASDAQ	CASH	Tue, Jan 6, 2015	11.73	11.73	11.02	11.06
4290	NASDAQ	CASH	Mon, Jan 5, 2015	11.75	11.77	11.73	11.74
4289	NASDAQ	CASH	Fri, Jan 2, 2015	11.73	12.10	11.69	11.80
4288	NASDAQ	CASH	Wed, Dec 31, 2014	11.73	11.75	11.67	11.68
4287	NASDAQ	CASH	Tue, Dec 30, 2014	11.63	11.75	11.70	11.75
4286	NASDAQ	CASH	Mon, Dec 29, 2014	11.73	11.77	11.67	11.76
4285	NASDAQ	CASH	Fri, Dec 26, 2014	11.71	11.73	11.26	11.73
4284	NASDAQ	CASH	Wed, Dec 24, 2014	11.82	11.73	11.25	11.73
4283	NASDAQ	CASH	Tue, Dec 23, 2014	11.81	11.81	11.52	11.76
4282	NASDAQ	CASH	Mon, Dec 22, 2014	11.84	11.84	11.66	11.79
4281	NASDAQ	CASH	Fri, Dec 19, 2014	11.78	11.96	11.69	11.96
4280	NASDAQ	CASH	Thu, Dec 18, 2014	11.93	12.00	11.75	11.83
4279	NASDAQ	CASH	Wed, Dec 17, 2014	11.50	11.92	11.39	11.92
4278	NASDAQ	CASH	Tue, Dec 16, 2014	11.31	11.78	11.31	11.50
4277	NASDAQ	CASH	Mon, Dec 15, 2014	11.42	11.42	11.32	11.33
4276	NASDAQ	CASH	Fri, Dec 12, 2014	11.63	11.64	11.38	11.40
4275	NASDAQ	CASH	Thu, Dec 11, 2014	11.62	11.82	11.66	11.75
4274	NASDAQ	CASH	Wed, Dec 10, 2014	11.82	11.85	11.44	11.57
4273	NASDAQ	CASH	Tue, Dec 9, 2014	11.60	11.92	11.61	11.91
4272	NASDAQ	CASH	Mon, Dec 8, 2014	11.83	11.83	11.67	11.67
4271	NASDAQ	CASH	Fri, Dec 5, 2014	11.72	11.91	11.71	11.71
4270	NASDAQ	CASH	Thu, Dec 4, 2014	11.42	11.79	11.42	11.70
4269	NASDAQ	CASH	Wed, Dec 3, 2014	11.44	11.60	11.44	11.51
4268	NASDAQ	CASH	Tue, Dec 2, 2014	11.47	11.57	11.29	11.46
4267	NASDAQ	CASH	Mon, Dec 1, 2014	11.71	11.86	11.45	11.47
4266	NASDAQ	CASH	Fri, Nov 28, 2014	11.91	12.02	11.67	11.73
4265	NASDAQ	CASH	Wed, Nov 26, 2014	12.07	12.02	11.91	11.98
4264	NASDAQ	CASH	Tue, Nov 25, 2014	12.00	12.15	11.84	11.96
4263	NASDAQ	CASH	Mon, Nov 24, 2014	12.02	12.16	11.90	12.00
4262	NASDAQ	CASH	Fri, Nov 21, 2014	12.21	12.21	11.90	11.99
4261	NASDAQ	CASH	Thu, Nov 20, 2014	11.82	12.06	11.82	12.06
4260	NASDAQ	CASH	Wed, Nov 19, 2014	11.76	11.92	11.57	11.81
4259	NASDAQ	CASH	Tue, Nov 18, 2014	12.05	12.00	11.87	11.87
4258	NASDAQ	CASH	Mon, Nov 17, 2014	11.93	12.03	11.83	11.99
4257	NASDAQ	CASH	Fri, Nov 14, 2014	12.11	12.11	11.79	11.84
4256	NASDAQ	CASH	Thu, Nov 13, 2014	12.25	12.25	12.17	12.17
4255	NASDAQ	CASH	Wed, Nov 12, 2014	12.17	12.26	12.10	12.17
4254	NASDAQ	CASH	Tue, Nov 11, 2014	12.21	12.39	12.14	12.17
4253	NASDAQ	CASH	Mon, Nov 10, 2014	12.18	12.33	12.09	12.33
4252	NASDAQ	CASH	Fri, Nov 7, 2014	12.18	12.23	11.97	12.23
4251	NASDAQ	CASH	Thu, Nov 6, 2014	11.92	12.28	12.00	12.24
4250	NASDAQ	CASH	Wed, Nov 5, 2014	12.34	12.39	12.22	12.26
4249	NASDAQ	CASH	Tue, Nov 4, 2014	12.40	12.45	12.26	12.30
4248	NASDAQ	CASH	Mon, Nov 3, 2014	12.51	12.51	12.28	12.41
4247	NASDAQ	CASH	Fri, Oct 31, 2014	12.58	12.58	12.37	12.50
4246	NASDAQ	CASH	Thu, Oct 30, 2014	12.47	12.61	12.47	12.50
4245	NASDAQ	CASH	Wed, Oct 29, 2014	12.47	12.82	12.44	12.49
4244	NASDAQ	CASH	Tue, Oct 28, 2014	12.55	12.63	12.46	12.46
4243	NASDAQ	CASH	Mon, Oct 27, 2014	12.36	12.53	12.05	12.45
4242	NASDAQ	CASH	Fri, Oct 24, 2014	12.36	12.50	12.08	12.43
4241	NASDAQ	CASH	Thu, Oct 23, 2014	12.22	12.49	12.22	12.36
4240	NASDAQ	CASH	Wed, Oct 22, 2014	12.42	12.42	12.02	12.18
4239	NASDAQ	CASH	Tue, Oct 21, 2014	12.31	12.49	12.22	12.35
4238	NASDAQ	CASH	Mon, Oct 20, 2014	12.38	12.47	11.88	12.31
4237	NASDAQ	CASH	Fri, Oct 17, 2014	12.51	12.51	12.28	12.39
4236	NASDAQ	CASH	Thu, Oct 16, 2014	12.25	12.50	12.07	12.40
4235	NASDAQ	CASH	Wed, Oct 15, 2014	12.05	12.50	11.94	12.38
4234	NASDAQ	CASH	Tue, Oct 14, 2014	12.00	12.34	12.00	12.20
4233	NASDAQ	CASH	Mon, Oct 13, 2014	11.79	11.97	11.69	11.91
4232	NASDAQ	CASH	Fri, Oct 10, 2014	11.72	11.99	11.68	11.74
4231	NASDAQ	CASH	Thu, Oct 9, 2014	11.82	12.00	11.73	11.79
4230	NASDAQ	CASH	Wed, Oct 8, 2014	11.72	11.95	11.56	11.84
4229	NASDAQ	CASH	Tue, Oct 7, 2014	11.80	12.05	11.70	11.74
4228	NASDAQ	CASH	Mon, Oct 6, 2014	11.97	12.17	11.84	11.89
4227	NASDAQ	CASH	Fri, Oct 3, 2014	11.85	12.05	11.60	11.97
4226	NASDAQ	CASH	Thu, Oct 2, 2014	11.66	11.89	11.66	11.75
4225	NASDAQ	CASH	Wed, Oct 1, 2014	11.80	11.88	11.62	11.66
4224	NASDAQ	CASH	Tue, Sep 30, 2014	11.78	12.07	11.67	11.75
4223	NASDAQ	CASH	Mon, Sep 29, 2014	11.64	11.82	11.39	11.76
4222	NASDAQ	CASH	Fri, Sep 26, 2014	11.64	11.90	11.64	11.77
4221	NASDAQ	CASH	Thu, Sep 25, 2014	11.65	11.70	11.58	11.62
4220	NASDAQ	CASH	Wed, Sep 24, 2014	11.74	11.78	11.63	11.70
4219	NASDAQ	CASH	Tue, Sep 23, 2014	11.68	11.75	11.63	11.67
4218	NASDAQ	CASH	Mon, Sep 22, 2014	11.71	11.80	11.47	11.69
4217	NASDAQ	CASH	Fri, Sep 19, 2014	11.72	11.86	11.62	11.83
4216	NASDAQ	CASH	Thu, Sep 18, 2014	11.67	11.78	11.64	11.70
4215	NASDAQ	CASH	Wed, Sep 17, 2014	11.70	11.73	11.55	11.66
4214	NASDAQ	CASH	Tue, Sep 16, 2014	11.77	11.88	11.54	11.66
4213	NASDAQ	CASH	Mon, Sep 15, 2014	11.84	12.00	11.56	11.76
4212	NASDAQ	CASH	Fri, Sep 12, 2014	12.04	12.25	11.80	11.89
4211	NASDAQ	CASH	Thu, Sep 11, 2014	12.13	12.23	12.00	12.08
4210	NASDAQ	CASH	Wed, Sep 10, 2014	12.29	12.37	12.14	12.17
4209	NASDAQ	CASH	Tue, Sep 9, 2014	12.62	12.62	11.49	12.27
4208	NASDAQ	CASH	Mon, Sep 8, 2014	12.41	12.48	12.17	12.39
4207	NASDAQ	CASH	Fri, Sep 5, 2014	12.54	12.65	12.29	12.41
4206	NASDAQ	CASH	Thu, Sep 4, 2014	12.47	12.66	12.45	12.60
4205	NASDAQ	CASH	Wed, Sep 3, 2014	12.72	12.72	12.27	12.44
4204	NASDAQ	CASH	Tue, Sep 2, 2014	12.68	12.83	12.50	12.66
4203	NASDAQ	CASH	Fri, Aug 29, 2014	12.62	12.79	12.47	12.67
4202	NASDAQ	CASH	Thu, Aug 28, 2014	12.55	12.80	12.55	12.59
4201	NASDAQ	CASH	Wed, Aug 27, 2014	12.47	12.49	12.34	12.44
4200	NASDAQ	CASH	Tue, Aug 26, 2014	12.37	12.50	12.32	12.50
4199	NASDAQ	CASH	Mon, Aug 25, 2014	12.50	12.50	12.36	12.36
4198	NASDAQ	CASH	Fri, Aug 22, 2014	12.43	12.47	12.25	12.44
4197	NASDAQ	CASH	Thu, Aug 21, 2014	12.27	12.48	12.31	12.43
4196	NASDAQ	CASH	Wed, Aug 20, 2014	12.52	12.66	12.10	12.27
4195	NASDAQ	CASH	Tue, Aug 19, 2014	12.49	12.67	12.34	12.58
4194	NASDAQ	CASH	Mon, Aug 18, 2014	12.33	12.53	12.25	12.47
4193	NASDAQ	CASH	Fri, Aug 15, 2014	12.57	12.57	12.11	12.19
4192	NASDAQ	CASH	Thu, Aug 14, 2014	12.67	12.66	12.37	12.43
4191	NASDAQ	CASH	Wed, Aug 13, 2014	12.83	12.68	12.60	12.64
4190	NASDAQ	CASH	Tue, Aug 12, 2014	12.95	12.95	12.56	12.75
4189	NASDAQ	CASH	Mon, Aug 11, 2014	13.35	13.35	12.87	13.07
4188	NASDAQ	CASH	Fri, Aug 8, 2014	12.53	13.44	12.53	13.35
4187	NASDAQ	CASH	Thu, Aug 7, 2014	12.56	12.72	12.40	12.49
4186	NASDAQ	CASH	Wed, Aug 6, 2014	12.35	12.64	12.25	12.49
4185	NASDAQ	CASH	Tue, Aug 5, 2014	12.50	12.58	12.35	12.47
4184	NASDAQ	CASH	Mon, Aug 4, 2014	12.43	12.59	12.23	12.50
4183	NASDAQ	CASH	Fri, Aug 1, 2014	12.33	12.48	12.23	12.37
4182	NASDAQ	CASH	Thu, Jul 31, 2014	12.50	12.54	12.22	12.27
4181	NASDAQ	CASH	Wed, Jul 30, 2014	12.74	12.88	12.46	12.69
4180	NASDAQ	CASH	Tue, Jul 29, 2014	12.59	12.83	12.32	12.69
4179	NASDAQ	CASH	Mon, Jul 28, 2014	12.62	12.63	12.44	12.60
4178	NASDAQ	CASH	Fri, Jul 25, 2014	12.77	12.90	12.54	12.55
4177	NASDAQ	CASH	Thu, Jul 24, 2014	13.04	13.08	12.79	12.85
4176	NASDAQ	CASH	Wed, Jul 23, 2014	12.83	13.13	12.95	13.02
4175	NASDAQ	CASH	Tue, Jul 22, 2014	12.78	12.98	12.62	12.82
4174	NASDAQ	CASH	Mon, Jul 21, 2014	12.93	12.93	12.53	12.75
4173	NASDAQ	CASH	Fri, Jul 18, 2014	12.55	13.04	12.55	12.98
4172	NASDAQ	CASH	Thu, Jul 17, 2014	12.75	12.96	12.57	12.58
4171	NASDAQ	CASH	Wed, Jul 16, 2014	13.23	13.23	12.82	12.83
4170	NASDAQ	CASH	Tue, Jul 15, 2014	13.26	13.31	13.01	13.10
4169	NASDAQ	CASH	Mon, Jul 14, 2014	13.08	13.36	12.46	13.33
4168	NASDAQ	CASH	Fri, Jul 11, 2014	13.00	13.13	12.70	12.91
4167	NASDAQ	CASH	Thu, Jul 10, 2014	13.01	13.02	12.64	12.97
4166	NASDAQ	CASH	Wed, Jul 9, 2014	13.10	13.27	13.04	13.17
4165	NASDAQ	CASH	Tue, Jul 8, 2014	13.28	13.28	13.03	13.07
4164	NASDAQ	CASH	Mon, Jul 7, 2014	13.27	13.31	13.12	13.24
4163	NASDAQ	CASH	Thu, Jul 3, 2014	13.31	13.31	13.16	13.26
4162	NASDAQ	CASH	Wed, Jul 2, 2014	13.29	13.50	13.10	13.30
4161	NASDAQ	CASH	Tue, Jul 1, 2014	13.37	13.66	13.23	13.25
4160	NASDAQ	CASH	Mon, Jun 30, 2014	13.50	13.49	13.27	13.33
4159	NASDAQ	CASH	Fri, Jun 27, 2014	13.17	13.64	13.17	13.33
4158	NASDAQ	CASH	Thu, Jun 26, 2014	13.33	13.38	13.23	13.28
4157	NASDAQ	CASH	Wed, Jun 25, 2014	13.27	13.57	13.22	13.33
4156	NASDAQ	CASH	Tue, Jun 24, 2014	13.33	13.54	13.30	13.35
4155	NASDAQ	CASH	Mon, Jun 23, 2014	13.54	13.57	13.29	13.41
4154	NASDAQ	CASH	Fri, Jun 20, 2014	13.46	13.65	13.41	13.46
4153	NASDAQ	CASH	Thu, Jun 19, 2014	13.54	13.59	13.27	13.39
4152	NASDAQ	CASH	Wed, Jun 18, 2014	13.46	13.65	13.28	13.54
4151	NASDAQ	CASH	Tue, Jun 17, 2014	13.42	13.63	13.35	13.49
4150	NASDAQ	CASH	Mon, Jun 16, 2014	13.45	13.62	13.17	13.37
4149	NASDAQ	CASH	Fri, Jun 13, 2014	13.05	13.48	12.30	13.42
4148	NASDAQ	CASH	Thu, Jun 12, 2014	13.05	13.06	12.91	12.96
4147	NASDAQ	CASH	Wed, Jun 11, 2014	12.30	13.30	12.54	13.10
4146	NASDAQ	CASH	Tue, Jun 10, 2014	12.42	12.50	12.37	12.40
4145	NASDAQ	CASH	Mon, Jun 9, 2014	12.50	12.50	12.32	12.49
4144	NASDAQ	CASH	Fri, Jun 6, 2014	12.35	12.50	12.32	12.47
4143	NASDAQ	CASH	Thu, Jun 5, 2014	12.27	12.32	12.05	12.31
4142	NASDAQ	CASH	Wed, Jun 4, 2014	12.33	12.53	11.93	12.12
4141	NASDAQ	CASH	Tue, Jun 3, 2014	12.62	12.91	12.34	12.40
4140	NASDAQ	CASH	Mon, Jun 2, 2014	12.49	13.10	12.19	12.73
4139	NASDAQ	CASH	Fri, May 30, 2014	12.38	12.60	12.15	12.49
4138	NASDAQ	CASH	Thu, May 29, 2014	12.11	12.40	12.11	12.40
4137	NASDAQ	CASH	Wed, May 28, 2014	12.00	12.27	12.02	12.02
4136	NASDAQ	CASH	Tue, May 27, 2014	12.16	12.52	11.89	12.07
4135	NASDAQ	CASH	Fri, May 23, 2014	11.62	12.14	11.62	12.08
4134	NASDAQ	CASH	Thu, May 22, 2014	11.73	11.77	11.57	11.68
4133	NASDAQ	CASH	Wed, May 21, 2014	11.82	11.82	11.61	11.73
4132	NASDAQ	CASH	Tue, May 20, 2014	12.00	11.99	11.50	11.69
4131	NASDAQ	CASH	Mon, May 19, 2014	11.97	12.33	11.86	12.07
4130	NASDAQ	CASH	Fri, May 16, 2014	11.94	12.00	11.47	11.97
4129	NASDAQ	CASH	Thu, May 15, 2014	12.17	12.30	11.80	11.96
4128	NASDAQ	CASH	Wed, May 14, 2014	12.35	12.46	12.26	12.26
4127	NASDAQ	CASH	Tue, May 13, 2014	12.95	12.95	12.32	12.41
4126	NASDAQ	CASH	Mon, May 12, 2014	12.56	12.98	12.56	12.94
4125	NASDAQ	CASH	Fri, May 9, 2014	12.23	12.64	12.23	12.44
4124	NASDAQ	CASH	Thu, May 8, 2014	12.75	12.75	12.28	12.29
4123	NASDAQ	CASH	Wed, May 7, 2014	12.75	12.86	12.16	12.68
4122	NASDAQ	CASH	Tue, May 6, 2014	13.16	13.20	12.66	12.74
4121	NASDAQ	CASH	Mon, May 5, 2014	13.14	13.33	13.12	13.33
4120	NASDAQ	CASH	Fri, May 2, 2014	13.29	13.57	13.26	13.30
4119	NASDAQ	CASH	Thu, May 1, 2014	13.97	14.10	13.18	13.25
4118	NASDAQ	CASH	Wed, Apr 30, 2014	14.02	14.18	13.92	13.97
4117	NASDAQ	CASH	Tue, Apr 29, 2014	13.91	14.28	13.82	14.19
4116	NASDAQ	CASH	Mon, Apr 28, 2014	13.99	14.13	13.80	13.99
4115	NASDAQ	CASH	Fri, Apr 25, 2014	13.89	14.03	13.74	14.00
4114	NASDAQ	CASH	Thu, Apr 24, 2014	13.89	14.01	13.60	13.91
4113	NASDAQ	CASH	Wed, Apr 23, 2014	14.07	14.09	13.73	13.75
4112	NASDAQ	CASH	Tue, Apr 22, 2014	14.09	14.10	13.84	14.01
4111	NASDAQ	CASH	Mon, Apr 21, 2014	13.69	14.07	13.38	14.02
4110	NASDAQ	CASH	Thu, Apr 17, 2014	13.65	13.72	13.37	13.72
4109	NASDAQ	CASH	Wed, Apr 16, 2014	13.67	13.75	13.29	13.74
4108	NASDAQ	CASH	Tue, Apr 15, 2014	13.62	13.62	13.29	13.52
4107	NASDAQ	CASH	Mon, Apr 14, 2014	13.79	13.97	13.51	13.51
4106	NASDAQ	CASH	Fri, Apr 11, 2014	13.71	13.97	13.51	13.69
4105	NASDAQ	CASH	Thu, Apr 10, 2014	14.22	14.27	13.74	13.74
4104	NASDAQ	CASH	Wed, Apr 9, 2014	14.52	14.52	14.17	14.30
4103	NASDAQ	CASH	Tue, Apr 8, 2014	14.49	14.49	14.32	14.41
4102	NASDAQ	CASH	Mon, Apr 7, 2014	14.53	14.60	14.25	14.32
4101	NASDAQ	CASH	Fri, Apr 4, 2014	14.85	14.94	14.24	14.51
4100	NASDAQ	CASH	Thu, Apr 3, 2014	14.84	14.85	14.67	14.71
4099	NASDAQ	CASH	Wed, Apr 2, 2014	15.17	15.17	14.69	14.75
4098	NASDAQ	CASH	Tue, Apr 1, 2014	14.91	15.17	14.67	15.11
4097	NASDAQ	CASH	Mon, Mar 31, 2014	14.38	15.05	14.38	14.95
4096	NASDAQ	CASH	Fri, Mar 28, 2014	14.66	14.78	14.22	14.35
4095	NASDAQ	CASH	Thu, Mar 27, 2014	15.10	15.16	14.54	14.58
4094	NASDAQ	CASH	Wed, Mar 26, 2014	15.25	15.25	15.03	15.03
4093	NASDAQ	CASH	Tue, Mar 25, 2014	15.26	15.27	15.12	15.21
4092	NASDAQ	CASH	Mon, Mar 24, 2014	15.30	15.32	15.04	15.17
4091	NASDAQ	CASH	Fri, Mar 21, 2014	15.20	15.33	15.10	15.33
4090	NASDAQ	CASH	Thu, Mar 20, 2014	15.25	15.26	15.05	15.09
4089	NASDAQ	CASH	Wed, Mar 19, 2014	15.28	15.28	15.11	15.11
4088	NASDAQ	CASH	Tue, Mar 18, 2014	15.11	15.32	15.01	15.30
4087	NASDAQ	CASH	Mon, Mar 17, 2014	15.29	15.29	15.09	15.24
4086	NASDAQ	CASH	Fri, Mar 14, 2014	15.00	15.28	15.02	15.21
4085	NASDAQ	CASH	Thu, Mar 13, 2014	15.30	15.33	15.00	15.04
4084	NASDAQ	CASH	Wed, Mar 12, 2014	15.06	15.31	15.06	15.25
4083	NASDAQ	CASH	Tue, Mar 11, 2014	15.17	15.46	15.07	15.17
4082	NASDAQ	CASH	Mon, Mar 10, 2014	15.08	15.17	15.01	15.17
4081	NASDAQ	CASH	Fri, Mar 7, 2014	15.00	15.16	14.76	15.16
4080	NASDAQ	CASH	Thu, Mar 6, 2014	14.86	15.00	14.56	14.98
4079	NASDAQ	CASH	Wed, Mar 5, 2014	14.77	14.96	14.77	14.92
4078	NASDAQ	CASH	Tue, Mar 4, 2014	14.54	14.98	14.40	14.85
4077	NASDAQ	CASH	Mon, Mar 3, 2014	14.19	14.50	14.00	14.42
4076	NASDAQ	CASH	Fri, Feb 28, 2014	13.93	14.52	13.93	14.24
4075	NASDAQ	CASH	Thu, Feb 27, 2014	13.95	13.98	13.80	13.87
4074	NASDAQ	CASH	Wed, Feb 26, 2014	13.83	14.03	13.76	13.96
4073	NASDAQ	CASH	Tue, Feb 25, 2014	13.72	13.94	13.64	13.86
4072	NASDAQ	CASH	Mon, Feb 24, 2014	13.69	13.86	13.67	13.78
4071	NASDAQ	CASH	Fri, Feb 21, 2014	13.78	14.03	13.66	13.68
4070	NASDAQ	CASH	Thu, Feb 20, 2014	13.38	13.73	13.54	13.71
4069	NASDAQ	CASH	Wed, Feb 19, 2014	13.61	13.96	13.22	13.33
4068	NASDAQ	CASH	Tue, Feb 18, 2014	13.43	13.83	13.17	13.66
4067	NASDAQ	CASH	Fri, Feb 14, 2014	13.41	13.51	13.29	13.35
4066	NASDAQ	CASH	Thu, Feb 13, 2014	13.20	13.43	13.12	13.40
4065	NASDAQ	CASH	Wed, Feb 12, 2014	13.21	13.56	13.20	13.27
4064	NASDAQ	CASH	Tue, Feb 11, 2014	13.00	13.26	13.00	13.15
4063	NASDAQ	CASH	Mon, Feb 10, 2014	12.92	13.12	12.80	12.94
4062	NASDAQ	CASH	Fri, Feb 7, 2014	13.01	13.10	12.96	12.97
4061	NASDAQ	CASH	Thu, Feb 6, 2014	12.78	12.95	12.78	12.93
4060	NASDAQ	CASH	Wed, Feb 5, 2014	13.07	13.14	12.69	12.69
4059	NASDAQ	CASH	Tue, Feb 4, 2014	13.13	13.33	12.78	13.17
4058	NASDAQ	CASH	Mon, Feb 3, 2014	13.49	13.61	13.00	13.09
4057	NASDAQ	CASH	Fri, Jan 31, 2014	13.83	14.06	13.48	13.48
4056	NASDAQ	CASH	Thu, Jan 30, 2014	13.74	14.06	13.71	14.00
4055	NASDAQ	CASH	Wed, Jan 29, 2014	13.32	13.67	13.32	13.66
4054	NASDAQ	CASH	Tue, Jan 28, 2014	13.25	13.50	13.11	13.50
4053	NASDAQ	CASH	Mon, Jan 27, 2014	13.12	13.26	12.94	13.21
4052	NASDAQ	CASH	Fri, Jan 24, 2014	13.58	13.79	12.95	13.10
4051	NASDAQ	CASH	Thu, Jan 23, 2014	13.88	14.00	13.60	13.63
4050	NASDAQ	CASH	Wed, Jan 22, 2014	13.92	14.06	13.74	13.94
4049	NASDAQ	CASH	Tue, Jan 21, 2014	13.77	13.97	13.68	13.97
4048	NASDAQ	CASH	Fri, Jan 17, 2014	13.67	13.88	13.39	13.77
4047	NASDAQ	CASH	Thu, Jan 16, 2014	13.71	13.76	13.52	13.64
4046	NASDAQ	CASH	Wed, Jan 15, 2014	13.32	13.83	13.10	13.76
4045	NASDAQ	CASH	Tue, Jan 14, 2014	13.14	13.36	13.09	13.36
4044	NASDAQ	CASH	Mon, Jan 13, 2014	13.21	13.22	13.08	13.13
4043	NASDAQ	CASH	Fri, Jan 10, 2014	13.19	13.30	13.17	13.29
4042	NASDAQ	CASH	Thu, Jan 9, 2014	13.15	13.17	13.09	13.13
4041	NASDAQ	CASH	Wed, Jan 8, 2014	13.17	13.33	13.04	13.15
4040	NASDAQ	CASH	Tue, Jan 7, 2014	13.17	13.33	12.48	13.21
4039	NASDAQ	CASH	Mon, Jan 6, 2014	13.18	13.33	13.07	13.08
4038	NASDAQ	CASH	Fri, Jan 3, 2014	13.15	13.18	12.96	13.16
4037	NASDAQ	CASH	Thu, Jan 2, 2014	13.42	13.42	13.10	13.18
4036	NASDAQ	CASH	Tue, Dec 31, 2013	13.42	13.46	13.27	13.44
4035	NASDAQ	CASH	Mon, Dec 30, 2013	13.55	13.55	13.23	13.37
4034	NASDAQ	CASH	Fri, Dec 27, 2013	13.65	13.68	13.31	13.51
4033	NASDAQ	CASH	Thu, Dec 26, 2013	13.47	13.65	13.04	13.63
4032	NASDAQ	CASH	Tue, Dec 24, 2013	12.88	13.48	12.84	13.44
4031	NASDAQ	CASH	Mon, Dec 23, 2013	12.83	12.90	12.57	12.87
4030	NASDAQ	CASH	Fri, Dec 20, 2013	12.70	12.82	12.67	12.81
4029	NASDAQ	CASH	Thu, Dec 19, 2013	12.64	12.73	12.59	12.65
4028	NASDAQ	CASH	Wed, Dec 18, 2013	12.63	12.68	12.40	12.68
4027	NASDAQ	CASH	Tue, Dec 17, 2013	12.63	12.66	12.60	12.60
4026	NASDAQ	CASH	Mon, Dec 16, 2013	12.62	12.68	12.62	12.67
4025	NASDAQ	CASH	Fri, Dec 13, 2013	12.47	12.67	12.45	12.60
4024	NASDAQ	CASH	Thu, Dec 12, 2013	12.31	12.50	12.27	12.47
4023	NASDAQ	CASH	Wed, Dec 11, 2013	12.58	12.58	12.17	12.34
4022	NASDAQ	CASH	Tue, Dec 10, 2013	12.50	12.75	12.34	12.66
4021	NASDAQ	CASH	Mon, Dec 9, 2013	12.53	12.53	12.33	12.48
4020	NASDAQ	CASH	Fri, Dec 6, 2013	12.48	12.55	12.44	12.51
4019	NASDAQ	CASH	Thu, Dec 5, 2013	12.46	12.51	12.34	12.46
4018	NASDAQ	CASH	Wed, Dec 4, 2013	12.14	12.52	12.14	12.42
4017	NASDAQ	CASH	Tue, Dec 3, 2013	12.55	12.71	12.17	12.18
4016	NASDAQ	CASH	Mon, Dec 2, 2013	12.89	12.89	12.52	12.55
4015	NASDAQ	CASH	Fri, Nov 29, 2013	12.93	12.93	12.80	12.93
4014	NASDAQ	CASH	Wed, Nov 27, 2013	12.63	12.93	12.49	12.86
4013	NASDAQ	CASH	Tue, Nov 26, 2013	12.42	12.63	12.42	12.63
4012	NASDAQ	CASH	Mon, Nov 25, 2013	12.46	12.57	12.38	12.39
4011	NASDAQ	CASH	Fri, Nov 22, 2013	12.41	12.46	12.36	12.46
4010	NASDAQ	CASH	Thu, Nov 21, 2013	12.43	12.46	12.30	12.45
4009	NASDAQ	CASH	Wed, Nov 20, 2013	12.40	12.40	12.33	12.40
4008	NASDAQ	CASH	Tue, Nov 19, 2013	12.38	12.43	12.34	12.39
4007	NASDAQ	CASH	Mon, Nov 18, 2013	12.32	12.38	12.32	12.38
4006	NASDAQ	CASH	Fri, Nov 15, 2013	12.17	12.33	12.17	12.31
4005	NASDAQ	CASH	Thu, Nov 14, 2013	12.29	12.31	12.18	12.19
4004	NASDAQ	CASH	Wed, Nov 13, 2013	12.25	12.32	12.17	12.32
4003	NASDAQ	CASH	Tue, Nov 12, 2013	12.33	12.35	12.27	12.29
4002	NASDAQ	CASH	Mon, Nov 11, 2013	12.39	12.39	12.19	12.34
4001	NASDAQ	CASH	Fri, Nov 8, 2013	12.26	12.43	12.18	12.37
4000	NASDAQ	CASH	Thu, Nov 7, 2013	12.32	12.41	12.25	12.31
3999	NASDAQ	CASH	Wed, Nov 6, 2013	12.30	12.34	12.17	12.25
3998	NASDAQ	CASH	Tue, Nov 5, 2013	12.24	12.27	12.18	12.23
3997	NASDAQ	CASH	Mon, Nov 4, 2013	12.31	12.33	12.19	12.32
3996	NASDAQ	CASH	Fri, Nov 1, 2013	12.36	12.41	12.18	12.31
3995	NASDAQ	CASH	Thu, Oct 31, 2013	12.28	12.49	12.17	12.41
3994	NASDAQ	CASH	Wed, Oct 30, 2013	12.43	12.52	12.29	12.42
3993	NASDAQ	CASH	Tue, Oct 29, 2013	12.38	12.43	12.23	12.43
3992	NASDAQ	CASH	Mon, Oct 28, 2013	12.33	12.38	12.26	12.37
3991	NASDAQ	CASH	Fri, Oct 25, 2013	12.26	12.38	12.18	12.37
3990	NASDAQ	CASH	Thu, Oct 24, 2013	12.39	12.42	12.17	12.20
3989	NASDAQ	CASH	Wed, Oct 23, 2013	12.32	12.38	12.32	12.32
3988	NASDAQ	CASH	Tue, Oct 22, 2013	12.42	12.42	12.32	12.33
3987	NASDAQ	CASH	Mon, Oct 21, 2013	12.40	12.42	12.33	12.36
3986	NASDAQ	CASH	Fri, Oct 18, 2013	12.40	12.45	12.19	12.37
3985	NASDAQ	CASH	Thu, Oct 17, 2013	12.50	12.56	11.90	12.33
3984	NASDAQ	CASH	Wed, Oct 16, 2013	12.59	12.59	12.51	12.56
3983	NASDAQ	CASH	Tue, Oct 15, 2013	12.60	12.65	12.52	12.54
3982	NASDAQ	CASH	Mon, Oct 14, 2013	12.60	12.67	12.57	12.65
3981	NASDAQ	CASH	Fri, Oct 11, 2013	12.70	12.72	12.60	12.66
3980	NASDAQ	CASH	Thu, Oct 10, 2013	12.72	12.72	12.34	12.67
3979	NASDAQ	CASH	Wed, Oct 9, 2013	12.68	12.70	12.60	12.70
3978	NASDAQ	CASH	Tue, Oct 8, 2013	12.60	12.69	12.42	12.67
3977	NASDAQ	CASH	Mon, Oct 7, 2013	12.72	12.80	12.52	12.64
3976	NASDAQ	CASH	Fri, Oct 4, 2013	12.73	12.85	12.73	12.78
3975	NASDAQ	CASH	Thu, Oct 3, 2013	12.83	12.83	12.68	12.75
3974	NASDAQ	CASH	Wed, Oct 2, 2013	12.69	12.87	12.68	12.84
3973	NASDAQ	CASH	Tue, Oct 1, 2013	12.70	12.83	12.64	12.78
3972	NASDAQ	CASH	Mon, Sep 30, 2013	12.48	12.77	12.27	12.67
3971	NASDAQ	CASH	Fri, Sep 27, 2013	12.58	12.74	12.50	12.58
3970	NASDAQ	CASH	Thu, Sep 26, 2013	12.77	12.77	12.63	12.65
3969	NASDAQ	CASH	Wed, Sep 25, 2013	12.68	12.80	12.67	12.75
3968	NASDAQ	CASH	Tue, Sep 24, 2013	12.76	12.80	12.67	12.70
3967	NASDAQ	CASH	Mon, Sep 23, 2013	12.71	12.82	12.62	12.72
3966	NASDAQ	CASH	Fri, Sep 20, 2013	12.81	12.82	12.58	12.58
3965	NASDAQ	CASH	Thu, Sep 19, 2013	12.82	12.88	12.64	12.82
3964	NASDAQ	CASH	Wed, Sep 18, 2013	12.76	12.92	12.77	12.86
3963	NASDAQ	CASH	Tue, Sep 17, 2013	12.77	12.80	12.47	12.80
3962	NASDAQ	CASH	Mon, Sep 16, 2013	12.73	12.80	12.64	12.75
3961	NASDAQ	CASH	Fri, Sep 13, 2013	12.65	12.77	12.53	12.66
3960	NASDAQ	CASH	Thu, Sep 12, 2013	12.80	12.80	12.56	12.67
3959	NASDAQ	CASH	Wed, Sep 11, 2013	12.69	13.27	12.62	12.70
3958	NASDAQ	CASH	Tue, Sep 10, 2013	12.00	12.73	12.00	12.66
3957	NASDAQ	CASH	Mon, Sep 9, 2013	11.65	12.05	11.64	12.00
3956	NASDAQ	CASH	Fri, Sep 6, 2013	11.41	11.67	11.25	11.55
3955	NASDAQ	CASH	Thu, Sep 5, 2013	10.81	11.20	10.81	11.07
3954	NASDAQ	CASH	Wed, Sep 4, 2013	10.73	10.81	10.67	10.80
3953	NASDAQ	CASH	Tue, Sep 3, 2013	10.58	10.79	10.50	10.78
3952	NASDAQ	CASH	Fri, Aug 30, 2013	10.76	10.81	10.42	10.51
3951	NASDAQ	CASH	Thu, Aug 29, 2013	10.62	10.83	10.61	10.82
3950	NASDAQ	CASH	Wed, Aug 28, 2013	10.58	10.79	10.41	10.65
3949	NASDAQ	CASH	Tue, Aug 27, 2013	10.83	10.97	10.50	10.55
3948	NASDAQ	CASH	Mon, Aug 26, 2013	10.59	11.23	10.59	10.87
3947	NASDAQ	CASH	Fri, Aug 23, 2013	10.38	10.83	10.38	10.56
3946	NASDAQ	CASH	Thu, Aug 22, 2013	10.33	10.67	10.30	10.40
3945	NASDAQ	CASH	Wed, Aug 21, 2013	10.37	10.60	10.15	10.33
3944	NASDAQ	CASH	Tue, Aug 20, 2013	10.48	10.52	10.30	10.38
3943	NASDAQ	CASH	Mon, Aug 19, 2013	10.60	10.64	10.21	10.48
3942	NASDAQ	CASH	Fri, Aug 16, 2013	10.51	10.56	10.44	10.50
3941	NASDAQ	CASH	Thu, Aug 15, 2013	10.76	10.76	10.45	10.57
3940	NASDAQ	CASH	Wed, Aug 14, 2013	10.85	10.83	10.69	10.73
3939	NASDAQ	CASH	Tue, Aug 13, 2013	10.97	10.98	10.88	10.92
3938	NASDAQ	CASH	Mon, Aug 12, 2013	10.95	10.98	10.84	10.93
3937	NASDAQ	CASH	Fri, Aug 9, 2013	10.93	10.97	10.72	10.93
3936	NASDAQ	CASH	Thu, Aug 8, 2013	10.54	10.95	10.50	10.93
3935	NASDAQ	CASH	Wed, Aug 7, 2013	10.36	10.56	10.29	10.53
3934	NASDAQ	CASH	Tue, Aug 6, 2013	9.87	10.39	9.84	10.30
3933	NASDAQ	CASH	Mon, Aug 5, 2013	9.86	9.92	9.82	9.83
3932	NASDAQ	CASH	Fri, Aug 2, 2013	9.83	9.87	9.82	9.85
3931	NASDAQ	CASH	Thu, Aug 1, 2013	9.82	9.87	9.80	9.85
3930	NASDAQ	CASH	Wed, Jul 31, 2013	9.82	9.96	9.79	9.81
3929	NASDAQ	CASH	Tue, Jul 30, 2013	9.92	9.92	9.75	9.82
3928	NASDAQ	CASH	Mon, Jul 29, 2013	9.97	9.98	9.83	9.92
3927	NASDAQ	CASH	Fri, Jul 26, 2013	9.99	10.00	9.83	9.97
3926	NASDAQ	CASH	Thu, Jul 25, 2013	9.84	10.00	9.76	9.97
3925	NASDAQ	CASH	Wed, Jul 24, 2013	9.62	9.89	9.58	9.84
3924	NASDAQ	CASH	Tue, Jul 23, 2013	9.39	9.62	9.31	9.61
3923	NASDAQ	CASH	Mon, Jul 22, 2013	9.11	9.41	9.11	9.40
3922	NASDAQ	CASH	Fri, Jul 19, 2013	9.00	9.17	9.00	9.13
3921	NASDAQ	CASH	Thu, Jul 18, 2013	8.98	9.09	8.98	9.02
3920	NASDAQ	CASH	Wed, Jul 17, 2013	8.97	9.04	8.93	9.00
3919	NASDAQ	CASH	Tue, Jul 16, 2013	8.91	9.00	8.91	8.98
3918	NASDAQ	CASH	Mon, Jul 15, 2013	8.92	8.92	8.91	8.92
3917	NASDAQ	CASH	Fri, Jul 12, 2013	8.90	8.92	8.90	8.91
3916	NASDAQ	CASH	Thu, Jul 11, 2013	9.00	9.00	8.89	8.92
3915	NASDAQ	CASH	Wed, Jul 10, 2013	8.93	8.93	8.88	8.92
3914	NASDAQ	CASH	Tue, Jul 9, 2013	8.75	8.93	8.75	8.91
3913	NASDAQ	CASH	Mon, Jul 8, 2013	8.83	8.91	8.82	8.91
3912	NASDAQ	CASH	Fri, Jul 5, 2013	8.85	8.87	8.77	8.85
3911	NASDAQ	CASH	Wed, Jul 3, 2013	8.74	8.83	8.67	8.79
3910	NASDAQ	CASH	Tue, Jul 2, 2013	8.75	8.77	8.67	8.73
3909	NASDAQ	CASH	Mon, Jul 1, 2013	8.67	8.77	8.67	8.73
3908	NASDAQ	CASH	Fri, Jun 28, 2013	8.90	8.90	8.76	8.76
3907	NASDAQ	CASH	Thu, Jun 27, 2013	8.81	8.92	8.80	8.90
3906	NASDAQ	CASH	Wed, Jun 26, 2013	8.94	8.94	8.80	8.91
3905	NASDAQ	CASH	Tue, Jun 25, 2013	8.97	8.98	8.92	8.94
3904	NASDAQ	CASH	Mon, Jun 24, 2013	8.89	8.96	8.88	8.93
3903	NASDAQ	CASH	Fri, Jun 21, 2013	8.93	8.95	8.88	8.91
3902	NASDAQ	CASH	Thu, Jun 20, 2013	8.89	8.96	8.87	8.95
3901	NASDAQ	CASH	Wed, Jun 19, 2013	8.94	8.96	8.93	8.95
3900	NASDAQ	CASH	Tue, Jun 18, 2013	8.96	8.97	8.89	8.95
3899	NASDAQ	CASH	Mon, Jun 17, 2013	8.83	8.95	8.82	8.93
3898	NASDAQ	CASH	Fri, Jun 14, 2013	8.80	8.87	8.80	8.87
3897	NASDAQ	CASH	Thu, Jun 13, 2013	8.83	8.88	8.78	8.88
3896	NASDAQ	CASH	Wed, Jun 12, 2013	8.82	8.93	8.78	8.92
3895	NASDAQ	CASH	Tue, Jun 11, 2013	8.81	8.83	8.71	8.77
3894	NASDAQ	CASH	Mon, Jun 10, 2013	8.95	8.95	8.84	8.87
3893	NASDAQ	CASH	Fri, Jun 7, 2013	8.98	8.98	8.90	8.94
3892	NASDAQ	CASH	Thu, Jun 6, 2013	8.94	8.96	8.94	8.95
3891	NASDAQ	CASH	Wed, Jun 5, 2013	8.95	8.97	8.90	8.94
3890	NASDAQ	CASH	Tue, Jun 4, 2013	8.95	8.97	8.93	8.93
3889	NASDAQ	CASH	Mon, Jun 3, 2013	8.95	8.97	8.89	8.97
3888	NASDAQ	CASH	Fri, May 31, 2013	8.97	8.97	8.86	8.97
3887	NASDAQ	CASH	Thu, May 30, 2013	8.91	8.99	8.84	8.96
3886	NASDAQ	CASH	Wed, May 29, 2013	8.99	9.00	8.95	8.99
3885	NASDAQ	CASH	Tue, May 28, 2013	9.00	9.00	8.94	9.00
3884	NASDAQ	CASH	Fri, May 24, 2013	8.98	9.00	8.89	8.99
3883	NASDAQ	CASH	Thu, May 23, 2013	8.90	9.00	8.90	8.98
3882	NASDAQ	CASH	Wed, May 22, 2013	9.00	9.00	8.93	9.00
3881	NASDAQ	CASH	Tue, May 21, 2013	9.00	9.00	8.94	8.97
3880	NASDAQ	CASH	Mon, May 20, 2013	8.80	9.03	8.80	9.00
3879	NASDAQ	CASH	Fri, May 17, 2013	8.70	8.83	8.65	8.79
3878	NASDAQ	CASH	Thu, May 16, 2013	8.72	8.73	8.67	8.73
3877	NASDAQ	CASH	Wed, May 15, 2013	8.71	8.83	8.60	8.77
3876	NASDAQ	CASH	Tue, May 14, 2013	8.65	8.77	8.65	8.77
3875	NASDAQ	CASH	Mon, May 13, 2013	8.86	8.86	8.53	8.67
3874	NASDAQ	CASH	Fri, May 10, 2013	8.88	8.88	8.79	8.81
3873	NASDAQ	CASH	Thu, May 9, 2013	8.74	8.83	8.70	8.72
3872	NASDAQ	CASH	Wed, May 8, 2013	8.83	8.83	8.66	8.70
3871	NASDAQ	CASH	Tue, May 7, 2013	8.76	8.93	8.60	8.84
3870	NASDAQ	CASH	Mon, May 6, 2013	8.83	8.83	8.51	8.80
3869	NASDAQ	CASH	Fri, May 3, 2013	9.00	9.02	8.81	8.85
3868	NASDAQ	CASH	Thu, May 2, 2013	9.06	9.06	8.88	8.92
3867	NASDAQ	CASH	Wed, May 1, 2013	8.92	9.12	8.92	9.00
3866	NASDAQ	CASH	Tue, Apr 30, 2013	8.97	9.11	8.87	8.87
3865	NASDAQ	CASH	Mon, Apr 29, 2013	8.96	9.13	8.87	8.96
3864	NASDAQ	CASH	Fri, Apr 26, 2013	9.00	9.00	8.95	8.99
3863	NASDAQ	CASH	Thu, Apr 25, 2013	9.02	9.02	8.85	8.95
3862	NASDAQ	CASH	Wed, Apr 24, 2013	9.00	9.06	8.92	9.01
3861	NASDAQ	CASH	Tue, Apr 23, 2013	9.00	9.08	8.92	8.96
3860	NASDAQ	CASH	Mon, Apr 22, 2013	9.00	9.03	8.92	8.97
3859	NASDAQ	CASH	Fri, Apr 19, 2013	8.77	9.08	8.77	9.02
3858	NASDAQ	CASH	Thu, Apr 18, 2013	8.73	9.03	8.73	8.94
3857	NASDAQ	CASH	Wed, Apr 17, 2013	9.00	9.06	8.69	8.98
3856	NASDAQ	CASH	Tue, Apr 16, 2013	8.85	9.13	8.69	9.04
3855	NASDAQ	CASH	Mon, Apr 15, 2013	9.03	9.03	8.51	8.73
3854	NASDAQ	CASH	Fri, Apr 12, 2013	9.13	9.18	8.52	9.08
3853	NASDAQ	CASH	Thu, Apr 11, 2013	9.14	9.19	8.83	9.09
3852	NASDAQ	CASH	Wed, Apr 10, 2013	9.17	9.22	9.15	9.21
3851	NASDAQ	CASH	Tue, Apr 9, 2013	9.22	9.23	9.13	9.15
3850	NASDAQ	CASH	Mon, Apr 8, 2013	9.14	9.23	8.99	9.23
3849	NASDAQ	CASH	Fri, Apr 5, 2013	9.02	9.07	9.00	9.02
3848	NASDAQ	CASH	Thu, Apr 4, 2013	9.03	9.03	9.02	9.02
3847	NASDAQ	CASH	Wed, Apr 3, 2013	8.98	9.05	8.96	9.01
3846	NASDAQ	CASH	Tue, Apr 2, 2013	8.99	9.06	8.90	8.98
3845	NASDAQ	CASH	Mon, Apr 1, 2013	8.87	9.02	8.87	9.02
3844	NASDAQ	CASH	Thu, Mar 28, 2013	8.83	8.96	8.53	8.84
3843	NASDAQ	CASH	Wed, Mar 27, 2013	8.83	8.95	8.82	8.83
3842	NASDAQ	CASH	Tue, Mar 26, 2013	8.80	9.00	8.80	8.85
3841	NASDAQ	CASH	Mon, Mar 25, 2013	8.75	8.83	8.63	8.70
3840	NASDAQ	CASH	Fri, Mar 22, 2013	8.45	8.52	8.40	8.46
3839	NASDAQ	CASH	Thu, Mar 21, 2013	8.45	8.57	8.45	8.45
3838	NASDAQ	CASH	Wed, Mar 20, 2013	8.42	8.50	8.45	8.49
3837	NASDAQ	CASH	Tue, Mar 19, 2013	8.37	8.43	8.37	8.37
3836	NASDAQ	CASH	Mon, Mar 18, 2013	8.35	8.41	8.29	8.41
3835	NASDAQ	CASH	Fri, Mar 15, 2013	8.34	8.49	8.33	8.33
3834	NASDAQ	CASH	Thu, Mar 14, 2013	8.32	8.49	8.32	8.39
3833	NASDAQ	CASH	Wed, Mar 13, 2013	8.34	8.48	8.34	8.38
3832	NASDAQ	CASH	Tue, Mar 12, 2013	8.40	8.43	8.33	8.33
3831	NASDAQ	CASH	Mon, Mar 11, 2013	8.42	8.42	8.33	8.41
3830	NASDAQ	CASH	Fri, Mar 8, 2013	8.33	8.38	8.33	8.35
3829	NASDAQ	CASH	Thu, Mar 7, 2013	8.26	8.33	8.26	8.33
3828	NASDAQ	CASH	Wed, Mar 6, 2013	8.32	8.33	8.27	8.27
3827	NASDAQ	CASH	Tue, Mar 5, 2013	8.08	8.33	8.08	8.24
3826	NASDAQ	CASH	Mon, Mar 4, 2013	8.01	8.17	8.01	8.05
3825	NASDAQ	CASH	Fri, Mar 1, 2013	7.99	8.15	7.84	7.95
3824	NASDAQ	CASH	Thu, Feb 28, 2013	7.84	7.90	7.84	7.88
3823	NASDAQ	CASH	Wed, Feb 27, 2013	7.77	7.83	7.76	7.83
3822	NASDAQ	CASH	Tue, Feb 26, 2013	7.83	7.83	7.77	7.80
3821	NASDAQ	CASH	Mon, Feb 25, 2013	7.83	7.83	7.77	7.83
3820	NASDAQ	CASH	Fri, Feb 22, 2013	7.67	7.81	7.65	7.77
3819	NASDAQ	CASH	Thu, Feb 21, 2013	7.63	7.67	7.63	7.67
3818	NASDAQ	CASH	Wed, Feb 20, 2013	7.69	7.69	7.60	7.61
3817	NASDAQ	CASH	Tue, Feb 19, 2013	7.59	7.70	7.58	7.68
3816	NASDAQ	CASH	Fri, Feb 15, 2013	7.70	7.70	7.63	7.66
3815	NASDAQ	CASH	Thu, Feb 14, 2013	7.67	7.79	7.65	7.71
3814	NASDAQ	CASH	Wed, Feb 13, 2013	7.67	7.67	7.65	7.66
3813	NASDAQ	CASH	Tue, Feb 12, 2013	7.67	7.67	7.57	7.64
3812	NASDAQ	CASH	Mon, Feb 11, 2013	7.66	7.66	7.65	7.65
3811	NASDAQ	CASH	Fri, Feb 8, 2013	7.69	7.69	7.57	7.57
3810	NASDAQ	CASH	Thu, Feb 7, 2013	7.68	7.69	7.57	7.62
3809	NASDAQ	CASH	Wed, Feb 6, 2013	7.66	7.66	7.66	7.66
3808	NASDAQ	CASH	Tue, Feb 5, 2013	7.60	7.70	7.60	7.66
3807	NASDAQ	CASH	Mon, Feb 4, 2013	7.64	7.64	7.56	7.56
3806	NASDAQ	CASH	Fri, Feb 1, 2013	7.76	7.76	7.64	7.64
3805	NASDAQ	CASH	Thu, Jan 31, 2013	7.83	7.83	7.75	7.75
3804	NASDAQ	CASH	Wed, Jan 30, 2013	7.61	7.67	7.61	7.67
3803	NASDAQ	CASH	Tue, Jan 29, 2013	7.75	7.85	7.62	7.64
3802	NASDAQ	CASH	Mon, Jan 28, 2013	7.65	7.65	7.58	7.62
3801	NASDAQ	CASH	Fri, Jan 25, 2013	7.72	7.72	7.65	7.72
3800	NASDAQ	CASH	Thu, Jan 24, 2013	7.83	7.97	7.75	7.75
3799	NASDAQ	CASH	Wed, Jan 23, 2013	8.00	8.00	7.75	7.78
3798	NASDAQ	CASH	Tue, Jan 22, 2013	7.77	7.79	7.72	7.77
3797	NASDAQ	CASH	Fri, Jan 18, 2013	7.96	7.97	7.78	7.78
3796	NASDAQ	CASH	Thu, Jan 17, 2013	7.64	7.86	7.64	7.86
3795	NASDAQ	CASH	Wed, Jan 16, 2013	7.67	7.94	7.65	7.65
3794	NASDAQ	CASH	Tue, Jan 15, 2013	7.58	7.66	7.52	7.66
3793	NASDAQ	CASH	Mon, Jan 14, 2013	7.62	7.66	7.55	7.59
3792	NASDAQ	CASH	Fri, Jan 11, 2013	7.58	7.58	7.53	7.53
3791	NASDAQ	CASH	Thu, Jan 10, 2013	7.65	7.65	7.50	7.50
3790	NASDAQ	CASH	Wed, Jan 9, 2013	7.61	7.85	7.60	7.64
3789	NASDAQ	CASH	Tue, Jan 8, 2013	7.65	7.68	7.64	7.65
3788	NASDAQ	CASH	Mon, Jan 7, 2013	7.67	7.73	7.63	7.63
3787	NASDAQ	CASH	Fri, Jan 4, 2013	7.68	7.85	7.60	7.65
3786	NASDAQ	CASH	Thu, Jan 3, 2013	7.77	7.80	7.63	7.76
3785	NASDAQ	CASH	Wed, Jan 2, 2013	7.77	7.84	7.60	7.65
3784	NASDAQ	CASH	Mon, Dec 31, 2012	7.63	7.67	7.58	7.60
3783	NASDAQ	CASH	Fri, Dec 28, 2012	7.61	7.78	7.52	7.53
3782	NASDAQ	CASH	Thu, Dec 27, 2012	7.83	7.83	7.50	7.56
3781	NASDAQ	CASH	Wed, Dec 26, 2012	7.79	7.83	7.79	7.83
3780	NASDAQ	CASH	Mon, Dec 24, 2012	7.83	7.83	7.79	7.80
3779	NASDAQ	CASH	Fri, Dec 21, 2012	7.90	7.91	7.87	7.90
3778	NASDAQ	CASH	Thu, Dec 20, 2012	7.92	7.98	7.92	7.97
3777	NASDAQ	CASH	Wed, Dec 19, 2012	7.92	7.99	7.92	7.99
3776	NASDAQ	CASH	Tue, Dec 18, 2012	8.07	8.07	7.81	7.88
3775	NASDAQ	CASH	Mon, Dec 17, 2012	8.03	8.06	7.98	7.98
3774	NASDAQ	CASH	Wed, Dec 12, 2012	7.85	7.87	7.85	7.87
3773	NASDAQ	CASH	Tue, Dec 11, 2012	7.89	7.97	7.85	7.94
3772	NASDAQ	CASH	Mon, Dec 10, 2012	7.84	7.91	7.84	7.85
3771	NASDAQ	CASH	Fri, Dec 7, 2012	7.84	7.98	7.84	7.98
3770	NASDAQ	CASH	Thu, Dec 6, 2012	7.80	8.00	7.80	7.83
3769	NASDAQ	CASH	Wed, Dec 5, 2012	7.88	7.94	7.88	7.94
3768	NASDAQ	CASH	Tue, Dec 4, 2012	7.92	7.96	7.84	7.88
3767	NASDAQ	CASH	Mon, Dec 3, 2012	7.88	7.97	7.83	7.84
3766	NASDAQ	CASH	Fri, Nov 30, 2012	7.96	7.96	7.87	7.88
3765	NASDAQ	CASH	Thu, Nov 29, 2012	7.96	8.00	7.81	7.94
3764	NASDAQ	CASH	Wed, Nov 28, 2012	7.68	7.80	7.68	7.79
3763	NASDAQ	CASH	Tue, Nov 27, 2012	7.70	7.76	7.69	7.73
3762	NASDAQ	CASH	Fri, Nov 23, 2012	7.90	7.90	7.83	7.83
3761	NASDAQ	CASH	Tue, Nov 20, 2012	7.84	7.98	7.83	7.98
3760	NASDAQ	CASH	Mon, Nov 19, 2012	8.13	8.13	8.07	8.07
3759	NASDAQ	CASH	Fri, Nov 16, 2012	7.96	7.96	7.83	7.91
3758	NASDAQ	CASH	Thu, Nov 15, 2012	7.60	7.75	7.60	7.73
3757	NASDAQ	CASH	Wed, Nov 14, 2012	7.85	7.85	7.67	7.68
3756	NASDAQ	CASH	Tue, Nov 13, 2012	7.89	8.00	7.88	7.93
3755	NASDAQ	CASH	Mon, Nov 12, 2012	8.00	8.08	7.93	8.02
3754	NASDAQ	CASH	Fri, Nov 9, 2012	7.99	8.00	7.99	8.00
3753	NASDAQ	CASH	Thu, Nov 8, 2012	8.17	8.17	8.00	8.00
3752	NASDAQ	CASH	Wed, Nov 7, 2012	7.91	8.26	7.86	8.17
3751	NASDAQ	CASH	Tue, Nov 6, 2012	7.88	8.09	7.88	7.98
3750	NASDAQ	CASH	Mon, Nov 5, 2012	8.18	8.27	7.86	8.18
3749	NASDAQ	CASH	Fri, Nov 2, 2012	8.02	8.30	8.02	8.30
3748	NASDAQ	CASH	Thu, Nov 1, 2012	7.98	7.98	7.98	7.98
3747	NASDAQ	CASH	Wed, Oct 31, 2012	7.92	7.92	7.59	7.95
3746	NASDAQ	CASH	Fri, Oct 26, 2012	7.58	7.58	7.58	7.58
3745	NASDAQ	CASH	Thu, Oct 25, 2012	7.53	7.56	7.53	7.54
3744	NASDAQ	CASH	Wed, Oct 24, 2012	7.53	7.53	7.50	7.50
3743	NASDAQ	CASH	Fri, Oct 19, 2012	7.58	7.58	7.42	7.56
3742	NASDAQ	CASH	Thu, Oct 18, 2012	7.58	7.58	7.58	7.58
3741	NASDAQ	CASH	Wed, Oct 17, 2012	7.58	7.65	7.58	7.65
3740	NASDAQ	CASH	Tue, Oct 16, 2012	7.81	7.83	7.58	7.67
3739	NASDAQ	CASH	Mon, Oct 15, 2012	7.58	7.66	7.58	7.58
3738	NASDAQ	CASH	Fri, Oct 12, 2012	7.50	7.53	7.44	7.50
3737	NASDAQ	CASH	Thu, Oct 11, 2012	7.67	7.67	7.50	7.50
3736	NASDAQ	CASH	Wed, Oct 10, 2012	7.55	7.55	7.50	7.50
3735	NASDAQ	CASH	Tue, Oct 9, 2012	7.73	7.75	7.54	7.58
3734	NASDAQ	CASH	Mon, Oct 8, 2012	8.17	8.17	7.70	7.70
3733	NASDAQ	CASH	Fri, Oct 5, 2012	8.27	8.27	8.00	8.22
3732	NASDAQ	CASH	Thu, Oct 4, 2012	7.83	8.33	7.83	8.09
3731	NASDAQ	CASH	Wed, Oct 3, 2012	8.20	8.20	8.17	8.18
3730	NASDAQ	CASH	Tue, Oct 2, 2012	8.14	8.17	7.97	8.17
3729	NASDAQ	CASH	Mon, Oct 1, 2012	7.70	8.25	7.70	8.17
3728	NASDAQ	CASH	Fri, Sep 28, 2012	8.22	8.25	7.78	8.08
3727	NASDAQ	CASH	Thu, Sep 27, 2012	8.25	8.25	8.22	8.22
3726	NASDAQ	CASH	Wed, Sep 26, 2012	8.08	8.25	8.08	8.25
3725	NASDAQ	CASH	Tue, Sep 25, 2012	7.66	7.95	7.66	7.95
3724	NASDAQ	CASH	Mon, Sep 24, 2012	7.67	7.67	7.65	7.67
3723	NASDAQ	CASH	Fri, Sep 21, 2012	7.52	7.67	7.52	7.66
3722	NASDAQ	CASH	Thu, Sep 20, 2012	7.85	8.00	7.49	7.62
3721	NASDAQ	CASH	Wed, Sep 19, 2012	7.83	7.90	7.83	7.90
3720	NASDAQ	CASH	Tue, Sep 18, 2012	8.01	8.02	8.01	8.02
3719	NASDAQ	CASH	Mon, Sep 17, 2012	7.83	8.32	7.83	8.01
3718	NASDAQ	CASH	Fri, Sep 14, 2012	8.29	8.30	7.84	7.88
3717	NASDAQ	CASH	Thu, Sep 13, 2012	7.67	8.33	7.65	8.26
3716	NASDAQ	CASH	Wed, Sep 12, 2012	7.72	7.72	7.50	7.67
3715	NASDAQ	CASH	Tue, Sep 11, 2012	7.70	7.72	7.70	7.72
3714	NASDAQ	CASH	Mon, Sep 10, 2012	7.70	7.74	7.70	7.74
3713	NASDAQ	CASH	Fri, Sep 7, 2012	7.71	7.74	7.71	7.74
3712	NASDAQ	CASH	Thu, Sep 6, 2012	7.67	7.73	7.66	7.73
3711	NASDAQ	CASH	Wed, Sep 5, 2012	7.51	7.73	7.51	7.73
3710	NASDAQ	CASH	Tue, Sep 4, 2012	7.51	7.73	7.50	7.72
3709	NASDAQ	CASH	Fri, Aug 31, 2012	7.58	7.67	7.50	7.56
3708	NASDAQ	CASH	Thu, Aug 30, 2012	7.58	7.58	7.58	7.58
3707	NASDAQ	CASH	Wed, Aug 29, 2012	7.67	7.67	7.54	7.59
3706	NASDAQ	CASH	Tue, Aug 28, 2012	7.52	7.82	7.52	7.73
3705	NASDAQ	CASH	Mon, Aug 27, 2012	7.67	7.67	7.52	7.64
3704	NASDAQ	CASH	Fri, Aug 24, 2012	7.66	7.67	7.66	7.67
3703	NASDAQ	CASH	Thu, Aug 23, 2012	7.60	7.67	7.59	7.67
3702	NASDAQ	CASH	Wed, Aug 22, 2012	7.67	7.70	7.66	7.70
3701	NASDAQ	CASH	Tue, Aug 21, 2012	7.67	7.67	7.50	7.67
3700	NASDAQ	CASH	Mon, Aug 20, 2012	7.87	7.87	7.45	7.54
3699	NASDAQ	CASH	Fri, Aug 17, 2012	7.99	7.99	7.84	7.84
3698	NASDAQ	CASH	Thu, Aug 16, 2012	7.66	8.00	7.66	7.93
3697	NASDAQ	CASH	Wed, Aug 15, 2012	7.51	7.51	7.51	7.51
3696	NASDAQ	CASH	Tue, Aug 14, 2012	7.50	7.83	7.50	7.58
3695	NASDAQ	CASH	Mon, Aug 13, 2012	7.83	7.83	7.73	7.76
3694	NASDAQ	CASH	Fri, Aug 10, 2012	7.66	7.83	7.66	7.83
3693	NASDAQ	CASH	Thu, Aug 9, 2012	7.65	7.66	7.65	7.66
3692	NASDAQ	CASH	Wed, Aug 8, 2012	7.60	7.62	7.54	7.62
3691	NASDAQ	CASH	Tue, Aug 7, 2012	7.47	7.60	7.47	7.59
3690	NASDAQ	CASH	Mon, Aug 6, 2012	7.31	7.47	7.31	7.47
3689	NASDAQ	CASH	Fri, Aug 3, 2012	7.12	7.30	7.12	7.30
3688	NASDAQ	CASH	Thu, Aug 2, 2012	7.24	7.24	7.24	7.24
3687	NASDAQ	CASH	Wed, Aug 1, 2012	7.01	7.66	7.01	7.22
3686	NASDAQ	CASH	Mon, Jul 30, 2012	7.50	7.50	6.90	6.90
3685	NASDAQ	CASH	Fri, Jul 27, 2012	7.51	7.51	7.50	7.50
3684	NASDAQ	CASH	Thu, Jul 26, 2012	7.50	7.67	7.50	7.58
3683	NASDAQ	CASH	Wed, Jul 25, 2012	7.58	7.58	7.43	7.48
3682	NASDAQ	CASH	Tue, Jul 24, 2012	7.50	7.66	7.42	7.58
3681	NASDAQ	CASH	Mon, Jul 23, 2012	7.34	7.50	7.29	7.49
3680	NASDAQ	CASH	Fri, Jul 20, 2012	7.25	7.43	7.25	7.43
3679	NASDAQ	CASH	Thu, Jul 19, 2012	7.17	7.43	7.01	7.10
3678	NASDAQ	CASH	Wed, Jul 18, 2012	7.00	7.33	7.00	7.19
3677	NASDAQ	CASH	Tue, Jul 17, 2012	7.05	7.05	6.93	7.02
3676	NASDAQ	CASH	Mon, Jul 16, 2012	6.94	7.02	6.94	7.02
3675	NASDAQ	CASH	Thu, Jul 12, 2012	6.97	7.12	6.97	7.01
3674	NASDAQ	CASH	Wed, Jul 11, 2012	6.80	7.16	6.80	7.16
3673	NASDAQ	CASH	Tue, Jul 10, 2012	6.72	6.79	6.50	6.79
3672	NASDAQ	CASH	Mon, Jul 9, 2012	6.70	6.83	6.70	6.70
3671	NASDAQ	CASH	Fri, Jul 6, 2012	6.62	6.70	6.62	6.67
3670	NASDAQ	CASH	Tue, Jul 3, 2012	6.67	6.67	6.60	6.65
3669	NASDAQ	CASH	Mon, Jul 2, 2012	6.60	6.67	6.53	6.53
3668	NASDAQ	CASH	Fri, Jun 29, 2012	6.64	6.64	6.51	6.60
3667	NASDAQ	CASH	Thu, Jun 28, 2012	6.61	6.61	6.58	6.58
3666	NASDAQ	CASH	Wed, Jun 27, 2012	6.67	6.67	6.67	6.67
3665	NASDAQ	CASH	Tue, Jun 26, 2012	6.84	6.84	6.62	6.62
3664	NASDAQ	CASH	Mon, Jun 25, 2012	6.83	6.83	6.83	6.83
3663	NASDAQ	CASH	Fri, Jun 22, 2012	6.87	6.90	6.83	6.83
3662	NASDAQ	CASH	Thu, Jun 21, 2012	6.93	6.93	6.93	6.93
3661	NASDAQ	CASH	Tue, Jun 19, 2012	6.96	6.96	6.96	6.96
3660	NASDAQ	CASH	Mon, Jun 18, 2012	6.84	6.96	6.79	6.93
3659	NASDAQ	CASH	Fri, Jun 15, 2012	6.84	6.93	6.83	6.93
3658	NASDAQ	CASH	Thu, Jun 14, 2012	6.97	6.97	6.97	6.97
3657	NASDAQ	CASH	Wed, Jun 13, 2012	6.87	6.87	6.83	6.83
3656	NASDAQ	CASH	Tue, Jun 12, 2012	6.83	6.87	6.83	6.83
3655	NASDAQ	CASH	Mon, Jun 11, 2012	7.15	7.15	6.95	6.95
3654	NASDAQ	CASH	Fri, Jun 8, 2012	7.02	7.02	7.02	7.02
3653	NASDAQ	CASH	Thu, Jun 7, 2012	6.99	7.15	6.99	7.05
3652	NASDAQ	CASH	Wed, Jun 6, 2012	6.96	7.13	6.96	7.13
3651	NASDAQ	CASH	Tue, Jun 5, 2012	6.91	6.98	6.84	6.87
3650	NASDAQ	CASH	Mon, Jun 4, 2012	7.07	7.07	6.98	6.98
3649	NASDAQ	CASH	Fri, Jun 1, 2012	6.83	7.00	6.83	6.84
3648	NASDAQ	CASH	Thu, May 31, 2012	6.84	6.99	6.84	6.85
3647	NASDAQ	CASH	Wed, May 30, 2012	6.86	6.86	6.83	6.84
3646	NASDAQ	CASH	Tue, May 29, 2012	6.91	6.96	6.84	6.96
3645	NASDAQ	CASH	Fri, May 25, 2012	6.83	6.84	6.83	6.83
3644	NASDAQ	CASH	Thu, May 24, 2012	6.89	6.89	6.88	6.88
3643	NASDAQ	CASH	Wed, May 23, 2012	6.83	7.00	6.83	6.84
3642	NASDAQ	CASH	Tue, May 22, 2012	7.08	7.22	6.83	6.89
3641	NASDAQ	CASH	Mon, May 21, 2012	6.83	7.07	6.83	7.07
3640	NASDAQ	CASH	Fri, May 18, 2012	7.02	7.02	6.83	6.83
3639	NASDAQ	CASH	Thu, May 17, 2012	7.01	7.02	7.01	7.02
3638	NASDAQ	CASH	Wed, May 16, 2012	6.83	6.85	6.83	6.84
3637	NASDAQ	CASH	Tue, May 15, 2012	6.90	7.00	6.84	6.90
3636	NASDAQ	CASH	Mon, May 14, 2012	7.08	7.08	7.08	7.08
3635	NASDAQ	CASH	Fri, May 11, 2012	7.23	7.33	7.11	7.11
3634	NASDAQ	CASH	Thu, May 10, 2012	7.16	7.24	7.16	7.19
3633	NASDAQ	CASH	Wed, May 9, 2012	6.79	7.17	6.79	7.17
3632	NASDAQ	CASH	Tue, May 8, 2012	6.77	6.83	6.77	6.83
3631	NASDAQ	CASH	Mon, May 7, 2012	6.94	6.94	6.85	6.85
3630	NASDAQ	CASH	Fri, May 4, 2012	6.75	6.85	6.75	6.84
3629	NASDAQ	CASH	Wed, May 2, 2012	7.16	7.16	7.16	7.16
3628	NASDAQ	CASH	Tue, May 1, 2012	7.08	7.21	7.00	7.12
3627	NASDAQ	CASH	Mon, Apr 30, 2012	7.15	7.15	7.02	7.02
3626	NASDAQ	CASH	Thu, Apr 26, 2012	6.77	6.77	6.77	6.77
3625	NASDAQ	CASH	Wed, Apr 25, 2012	6.80	6.80	6.75	6.75
3624	NASDAQ	CASH	Mon, Apr 23, 2012	6.75	7.00	6.72	6.72
3623	NASDAQ	CASH	Fri, Apr 20, 2012	6.75	6.75	6.75	6.75
3622	NASDAQ	CASH	Thu, Apr 19, 2012	6.76	6.76	6.75	6.75
3621	NASDAQ	CASH	Tue, Apr 17, 2012	6.75	6.83	6.75	6.83
3620	NASDAQ	CASH	Mon, Apr 16, 2012	6.76	6.76	6.67	6.75
3619	NASDAQ	CASH	Fri, Apr 13, 2012	6.74	6.75	6.74	6.74
3618	NASDAQ	CASH	Thu, Apr 12, 2012	6.72	6.84	6.72	6.84
3617	NASDAQ	CASH	Wed, Apr 11, 2012	6.75	6.94	6.75	6.94
3616	NASDAQ	CASH	Tue, Apr 10, 2012	7.03	7.16	6.77	6.83
3615	NASDAQ	CASH	Mon, Apr 9, 2012	7.10	7.10	7.10	7.10
3614	NASDAQ	CASH	Thu, Apr 5, 2012	7.14	7.14	7.13	7.13
3613	NASDAQ	CASH	Wed, Apr 4, 2012	7.20	7.20	7.17	7.17
3612	NASDAQ	CASH	Tue, Apr 3, 2012	7.10	7.26	7.10	7.23
3611	NASDAQ	CASH	Mon, Apr 2, 2012	7.00	7.14	6.84	7.14
3610	NASDAQ	CASH	Fri, Mar 30, 2012	6.92	7.33	6.75	7.00
3609	NASDAQ	CASH	Thu, Mar 29, 2012	6.75	6.75	6.75	6.75
3608	NASDAQ	CASH	Wed, Mar 28, 2012	6.83	6.83	6.76	6.81
3607	NASDAQ	CASH	Tue, Mar 27, 2012	6.84	6.85	6.80	6.85
3606	NASDAQ	CASH	Mon, Mar 26, 2012	6.79	6.87	6.68	6.82
3605	NASDAQ	CASH	Fri, Mar 23, 2012	6.84	6.84	6.75	6.75
3604	NASDAQ	CASH	Thu, Mar 22, 2012	6.84	6.84	6.81	6.82
3603	NASDAQ	CASH	Wed, Mar 21, 2012	6.83	6.94	6.67	6.82
3602	NASDAQ	CASH	Tue, Mar 20, 2012	6.83	6.98	6.82	6.85
3601	NASDAQ	CASH	Mon, Mar 19, 2012	7.00	7.08	7.00	7.00
3600	NASDAQ	CASH	Fri, Mar 16, 2012	6.99	7.00	6.97	7.00
3599	NASDAQ	CASH	Thu, Mar 15, 2012	7.07	7.07	7.01	7.01
3598	NASDAQ	CASH	Wed, Mar 14, 2012	7.10	7.11	6.94	7.11
3597	NASDAQ	CASH	Tue, Mar 13, 2012	6.99	7.10	6.99	7.04
3596	NASDAQ	CASH	Mon, Mar 12, 2012	7.01	7.02	6.96	7.02
3595	NASDAQ	CASH	Fri, Mar 9, 2012	7.03	7.06	6.98	6.98
3594	NASDAQ	CASH	Thu, Mar 8, 2012	7.03	7.03	6.96	7.03
3593	NASDAQ	CASH	Wed, Mar 7, 2012	7.06	7.08	7.06	7.08
3592	NASDAQ	CASH	Tue, Mar 6, 2012	7.13	7.13	7.02	7.06
3591	NASDAQ	CASH	Mon, Mar 5, 2012	7.16	7.25	7.13	7.18
3590	NASDAQ	CASH	Fri, Mar 2, 2012	7.07	7.25	7.07	7.16
3589	NASDAQ	CASH	Thu, Mar 1, 2012	7.17	7.25	7.17	7.17
3588	NASDAQ	CASH	Wed, Feb 29, 2012	7.19	7.33	7.07	7.14
3587	NASDAQ	CASH	Mon, Feb 27, 2012	7.26	7.33	7.12	7.22
3586	NASDAQ	CASH	Fri, Feb 24, 2012	7.12	7.31	7.12	7.31
3585	NASDAQ	CASH	Thu, Feb 23, 2012	6.91	7.17	6.91	7.17
3584	NASDAQ	CASH	Wed, Feb 22, 2012	7.30	7.33	6.99	7.00
3583	NASDAQ	CASH	Tue, Feb 21, 2012	7.00	7.42	7.00	7.33
3582	NASDAQ	CASH	Fri, Feb 17, 2012	6.67	7.00	6.67	7.00
3581	NASDAQ	CASH	Thu, Feb 16, 2012	6.83	6.83	6.62	6.67
3580	NASDAQ	CASH	Wed, Feb 15, 2012	6.67	6.83	6.65	6.82
3579	NASDAQ	CASH	Tue, Feb 14, 2012	6.32	6.63	6.32	6.50
3578	NASDAQ	CASH	Mon, Feb 13, 2012	6.04	6.04	6.04	6.04
3577	NASDAQ	CASH	Fri, Feb 10, 2012	6.03	6.17	6.03	6.17
3576	NASDAQ	CASH	Thu, Feb 9, 2012	6.15	6.23	6.14	6.17
3575	NASDAQ	CASH	Wed, Feb 8, 2012	6.23	6.23	6.16	6.17
3574	NASDAQ	CASH	Tue, Feb 7, 2012	6.29	6.33	6.17	6.17
3573	NASDAQ	CASH	Fri, Feb 3, 2012	5.87	6.30	5.87	6.09
3572	NASDAQ	CASH	Thu, Feb 2, 2012	6.01	6.07	5.87	5.92
3571	NASDAQ	CASH	Wed, Feb 1, 2012	5.84	6.03	5.84	6.03
3570	NASDAQ	CASH	Tue, Jan 31, 2012	5.98	5.99	5.92	5.92
3569	NASDAQ	CASH	Mon, Jan 30, 2012	5.94	5.99	5.83	5.88
3568	NASDAQ	CASH	Fri, Jan 27, 2012	5.99	5.99	5.99	5.99
3567	NASDAQ	CASH	Thu, Jan 26, 2012	6.02	6.16	6.02	6.05
3566	NASDAQ	CASH	Wed, Jan 25, 2012	5.43	6.30	5.43	6.00
3565	NASDAQ	CASH	Fri, Jan 20, 2012	5.37	5.42	5.37	5.42
3564	NASDAQ	CASH	Wed, Jan 18, 2012	5.42	5.58	5.42	5.42
3563	NASDAQ	CASH	Tue, Jan 17, 2012	5.28	5.28	5.28	5.28
3562	NASDAQ	CASH	Fri, Jan 13, 2012	5.43	5.50	5.33	5.42
3561	NASDAQ	CASH	Wed, Jan 11, 2012	5.27	5.41	5.27	5.40
3560	NASDAQ	CASH	Tue, Jan 10, 2012	5.32	5.36	5.22	5.33
3559	NASDAQ	CASH	Mon, Jan 9, 2012	5.18	5.27	5.14	5.23
3558	NASDAQ	CASH	Fri, Jan 6, 2012	5.13	5.22	5.13	5.18
3557	NASDAQ	CASH	Thu, Jan 5, 2012	5.18	5.41	5.15	5.30
3556	NASDAQ	CASH	Tue, Jan 3, 2012	5.73	5.74	5.17	5.27
3555	NASDAQ	CASH	Fri, Dec 30, 2011	5.31	5.56	5.05	5.55
3554	NASDAQ	CASH	Thu, Dec 29, 2011	5.05	5.06	5.00	5.00
3553	NASDAQ	CASH	Wed, Dec 28, 2011	5.18	5.18	4.88	5.10
3552	NASDAQ	CASH	Tue, Dec 27, 2011	5.20	5.29	5.17	5.17
3551	NASDAQ	CASH	Fri, Dec 23, 2011	5.21	5.21	5.00	5.17
3550	NASDAQ	CASH	Thu, Dec 22, 2011	5.18	5.21	5.18	5.21
3549	NASDAQ	CASH	Wed, Dec 21, 2011	5.17	5.21	5.00	5.17
3548	NASDAQ	CASH	Tue, Dec 20, 2011	4.97	5.20	4.95	5.16
3547	NASDAQ	CASH	Mon, Dec 19, 2011	4.84	4.84	4.84	4.84
3546	NASDAQ	CASH	Fri, Dec 16, 2011	4.77	4.77	4.77	4.77
3545	NASDAQ	CASH	Thu, Dec 15, 2011	4.77	4.77	4.77	4.77
3544	NASDAQ	CASH	Tue, Dec 13, 2011	4.92	4.92	4.92	4.92
3543	NASDAQ	CASH	Mon, Dec 12, 2011	4.84	4.87	4.75	4.83
3542	NASDAQ	CASH	Fri, Dec 9, 2011	5.04	5.04	4.82	4.82
3541	NASDAQ	CASH	Thu, Dec 8, 2011	4.88	5.01	4.88	5.00
3540	NASDAQ	CASH	Wed, Dec 7, 2011	5.00	5.00	4.99	5.00
3539	NASDAQ	CASH	Tue, Dec 6, 2011	4.78	5.00	4.78	5.00
3538	NASDAQ	CASH	Mon, Dec 5, 2011	4.75	4.75	4.75	4.75
3537	NASDAQ	CASH	Fri, Dec 2, 2011	4.94	4.94	4.70	4.71
3536	NASDAQ	CASH	Thu, Dec 1, 2011	4.99	5.00	4.96	4.96
3535	NASDAQ	CASH	Wed, Nov 30, 2011	5.00	5.00	4.99	4.99
3534	NASDAQ	CASH	Mon, Nov 28, 2011	4.86	4.93	4.86	4.93
3533	NASDAQ	CASH	Tue, Nov 22, 2011	4.79	4.90	4.79	4.90
3532	NASDAQ	CASH	Mon, Nov 21, 2011	5.09	5.09	5.08	5.08
3531	NASDAQ	CASH	Fri, Nov 18, 2011	4.84	5.18	4.83	5.18
3530	NASDAQ	CASH	Tue, Nov 15, 2011	4.95	4.95	4.95	4.95
3529	NASDAQ	CASH	Thu, Nov 10, 2011	4.94	5.35	4.94	5.35
3528	NASDAQ	CASH	Wed, Nov 9, 2011	4.95	4.95	4.83	4.83
3527	NASDAQ	CASH	Tue, Nov 8, 2011	4.89	5.03	4.89	5.03
3526	NASDAQ	CASH	Mon, Nov 7, 2011	4.87	4.87	4.87	4.87
3525	NASDAQ	CASH	Fri, Nov 4, 2011	5.04	5.05	4.84	5.05
3524	NASDAQ	CASH	Thu, Nov 3, 2011	4.85	4.94	4.85	4.94
3523	NASDAQ	CASH	Wed, Nov 2, 2011	5.02	5.03	5.02	5.03
3522	NASDAQ	CASH	Tue, Nov 1, 2011	5.02	5.03	5.02	5.03
3521	NASDAQ	CASH	Mon, Oct 31, 2011	5.03	5.05	5.02	5.05
3520	NASDAQ	CASH	Fri, Oct 28, 2011	5.01	5.02	5.01	5.02
3519	NASDAQ	CASH	Thu, Oct 27, 2011	5.04	5.05	4.99	5.00
3518	NASDAQ	CASH	Thu, Oct 20, 2011	4.91	4.91	4.91	4.91
3517	NASDAQ	CASH	Wed, Oct 19, 2011	4.92	5.03	4.92	4.94
3516	NASDAQ	CASH	Tue, Oct 18, 2011	5.12	5.12	4.88	5.00
3515	NASDAQ	CASH	Mon, Oct 17, 2011	5.92	5.92	5.08	5.08
3514	NASDAQ	CASH	Thu, Oct 13, 2011	5.50	5.50	5.17	5.17
3513	NASDAQ	CASH	Wed, Oct 12, 2011	5.17	5.17	5.16	5.17
3512	NASDAQ	CASH	Fri, Oct 7, 2011	5.17	5.20	5.17	5.20
3511	NASDAQ	CASH	Thu, Oct 6, 2011	4.67	5.33	4.67	5.17
3510	NASDAQ	CASH	Wed, Oct 5, 2011	5.58	5.58	4.74	4.83
3509	NASDAQ	CASH	Tue, Oct 4, 2011	5.72	5.72	5.20	5.20
3508	NASDAQ	CASH	Mon, Oct 3, 2011	5.71	5.73	5.71	5.71
3507	NASDAQ	CASH	Fri, Sep 30, 2011	5.81	6.29	5.81	6.29
3506	NASDAQ	CASH	Thu, Sep 29, 2011	5.90	6.08	5.90	6.00
3505	NASDAQ	CASH	Wed, Sep 28, 2011	5.88	5.97	5.88	5.90
3504	NASDAQ	CASH	Tue, Sep 27, 2011	5.72	6.17	5.72	6.11
3503	NASDAQ	CASH	Mon, Sep 26, 2011	6.00	6.00	5.71	5.71
3502	NASDAQ	CASH	Fri, Sep 23, 2011	5.96	6.00	5.72	6.00
3501	NASDAQ	CASH	Thu, Sep 22, 2011	6.07	6.09	5.83	5.83
3500	NASDAQ	CASH	Wed, Sep 21, 2011	6.27	6.27	6.07	6.07
3499	NASDAQ	CASH	Tue, Sep 20, 2011	6.61	6.61	6.32	6.32
3498	NASDAQ	CASH	Mon, Sep 19, 2011	6.26	6.26	6.08	6.20
3497	NASDAQ	CASH	Fri, Sep 16, 2011	6.31	6.31	6.07	6.07
3496	NASDAQ	CASH	Thu, Sep 15, 2011	6.33	6.33	6.26	6.26
3495	NASDAQ	CASH	Wed, Sep 14, 2011	6.34	6.34	6.30	6.33
3494	NASDAQ	CASH	Tue, Sep 13, 2011	6.43	6.43	6.38	6.41
3493	NASDAQ	CASH	Mon, Sep 12, 2011	6.10	6.16	5.93	6.16
3492	NASDAQ	CASH	Fri, Sep 9, 2011	6.00	6.23	6.00	6.17
3491	NASDAQ	CASH	Thu, Sep 8, 2011	5.80	6.00	5.80	6.00
3490	NASDAQ	CASH	Wed, Sep 7, 2011	6.18	6.38	6.17	6.21
3489	NASDAQ	CASH	Tue, Sep 6, 2011	6.06	6.07	5.80	6.07
3488	NASDAQ	CASH	Fri, Sep 2, 2011	6.09	6.11	6.07	6.11
3487	NASDAQ	CASH	Thu, Sep 1, 2011	6.26	6.26	6.11	6.11
3486	NASDAQ	CASH	Wed, Aug 31, 2011	6.14	6.42	6.07	6.26
3485	NASDAQ	CASH	Tue, Aug 30, 2011	6.33	6.39	6.07	6.08
3484	NASDAQ	CASH	Mon, Aug 29, 2011	6.41	6.48	6.33	6.36
3483	NASDAQ	CASH	Fri, Aug 26, 2011	6.33	6.47	6.32	6.47
3482	NASDAQ	CASH	Thu, Aug 25, 2011	6.10	6.56	6.04	6.46
3481	NASDAQ	CASH	Wed, Aug 24, 2011	6.07	6.07	6.03	6.06
3480	NASDAQ	CASH	Tue, Aug 23, 2011	6.17	6.18	5.87	6.13
3479	NASDAQ	CASH	Mon, Aug 22, 2011	6.27	6.27	5.82	6.06
3478	NASDAQ	CASH	Fri, Aug 19, 2011	5.85	6.25	5.85	6.18
3477	NASDAQ	CASH	Thu, Aug 18, 2011	6.10	6.10	5.84	5.84
3476	NASDAQ	CASH	Wed, Aug 17, 2011	6.37	6.37	6.27	6.27
3475	NASDAQ	CASH	Tue, Aug 16, 2011	6.35	6.38	6.29	6.29
3474	NASDAQ	CASH	Mon, Aug 15, 2011	6.42	6.42	6.27	6.38
3473	NASDAQ	CASH	Thu, Aug 11, 2011	5.83	6.44	5.83	6.44
3472	NASDAQ	CASH	Wed, Aug 10, 2011	6.06	6.17	5.89	5.89
3471	NASDAQ	CASH	Tue, Aug 9, 2011	5.74	6.51	5.27	6.33
3470	NASDAQ	CASH	Mon, Aug 8, 2011	6.66	6.66	5.40	5.87
3469	NASDAQ	CASH	Fri, Aug 5, 2011	6.67	6.68	6.42	6.44
3468	NASDAQ	CASH	Thu, Aug 4, 2011	7.34	7.34	6.62	6.81
3467	NASDAQ	CASH	Wed, Aug 3, 2011	7.54	7.66	7.43	7.43
3466	NASDAQ	CASH	Tue, Aug 2, 2011	7.34	8.66	7.08	7.43
3465	NASDAQ	CASH	Mon, Aug 1, 2011	6.95	7.56	6.95	7.33
3464	NASDAQ	CASH	Fri, Jul 29, 2011	7.00	7.25	6.98	7.25
3463	NASDAQ	CASH	Thu, Jul 28, 2011	6.71	7.00	6.34	7.00
3462	NASDAQ	CASH	Wed, Jul 27, 2011	6.78	6.78	6.78	6.78
3461	NASDAQ	CASH	Tue, Jul 26, 2011	6.70	6.72	6.70	6.72
3460	NASDAQ	CASH	Mon, Jul 25, 2011	6.84	6.85	6.44	6.64
3459	NASDAQ	CASH	Fri, Jul 22, 2011	6.93	6.93	6.83	6.84
3458	NASDAQ	CASH	Thu, Jul 21, 2011	7.18	7.18	6.87	6.89
3457	NASDAQ	CASH	Wed, Jul 20, 2011	7.25	7.33	7.14	7.15
3456	NASDAQ	CASH	Tue, Jul 19, 2011	6.54	7.18	6.54	7.13
3455	NASDAQ	CASH	Mon, Jul 18, 2011	6.27	6.58	6.27	6.53
3454	NASDAQ	CASH	Fri, Jul 15, 2011	6.32	6.32	6.25	6.27
3453	NASDAQ	CASH	Thu, Jul 14, 2011	6.20	6.38	6.20	6.28
3452	NASDAQ	CASH	Wed, Jul 13, 2011	6.29	6.46	6.29	6.45
3451	NASDAQ	CASH	Mon, Jul 11, 2011	6.23	6.31	6.08	6.31
3450	NASDAQ	CASH	Fri, Jul 8, 2011	6.44	6.44	6.12	6.17
3449	NASDAQ	CASH	Thu, Jul 7, 2011	6.48	6.48	6.34	6.34
3448	NASDAQ	CASH	Wed, Jul 6, 2011	6.42	6.43	6.28	6.43
3447	NASDAQ	CASH	Tue, Jul 5, 2011	6.33	6.49	6.33	6.49
3446	NASDAQ	CASH	Fri, Jul 1, 2011	6.17	6.40	6.17	6.33
3445	NASDAQ	CASH	Thu, Jun 30, 2011	6.30	6.35	6.12	6.35
3444	NASDAQ	CASH	Wed, Jun 29, 2011	6.33	6.37	6.33	6.33
3443	NASDAQ	CASH	Tue, Jun 28, 2011	6.33	6.33	6.05	6.29
3442	NASDAQ	CASH	Mon, Jun 27, 2011	6.29	6.48	6.22	6.33
3441	NASDAQ	CASH	Fri, Jun 24, 2011	4.84	6.25	4.84	6.20
3440	NASDAQ	CASH	Thu, Jun 23, 2011	4.60	4.95	4.57	4.86
3439	NASDAQ	CASH	Wed, Jun 22, 2011	4.78	4.78	4.60	4.65
3438	NASDAQ	CASH	Tue, Jun 21, 2011	4.74	4.74	4.74	4.74
3437	NASDAQ	CASH	Mon, Jun 20, 2011	5.10	5.10	4.65	4.73
3436	NASDAQ	CASH	Fri, Jun 17, 2011	4.67	4.76	4.64	4.76
3435	NASDAQ	CASH	Thu, Jun 16, 2011	4.73	4.73	4.67	4.67
3434	NASDAQ	CASH	Wed, Jun 15, 2011	4.94	5.00	4.58	4.67
3433	NASDAQ	CASH	Tue, Jun 14, 2011	5.16	5.21	4.84	4.93
3432	NASDAQ	CASH	Mon, Jun 13, 2011	4.98	5.17	4.51	5.10
3431	NASDAQ	CASH	Fri, Jun 10, 2011	5.06	5.06	4.99	5.01
3430	NASDAQ	CASH	Thu, Jun 9, 2011	4.88	5.04	4.67	5.03
3429	NASDAQ	CASH	Wed, Jun 8, 2011	5.00	5.00	4.94	4.94
3428	NASDAQ	CASH	Tue, Jun 7, 2011	5.45	5.45	4.90	5.04
3427	NASDAQ	CASH	Mon, Jun 6, 2011	5.85	5.85	5.41	5.41
3426	NASDAQ	CASH	Fri, Jun 3, 2011	5.01	6.06	4.98	5.89
3425	NASDAQ	CASH	Wed, Jun 1, 2011	4.72	5.01	4.72	5.00
3424	NASDAQ	CASH	Tue, May 31, 2011	4.77	5.16	4.77	5.06
3423	NASDAQ	CASH	Fri, May 27, 2011	4.47	4.63	4.47	4.63
3422	NASDAQ	CASH	Thu, May 26, 2011	4.47	4.47	4.47	4.47
3421	NASDAQ	CASH	Wed, May 25, 2011	4.41	4.47	4.30	4.47
3420	NASDAQ	CASH	Tue, May 24, 2011	4.47	4.49	4.41	4.41
3419	NASDAQ	CASH	Mon, May 23, 2011	4.36	4.50	4.36	4.47
3418	NASDAQ	CASH	Fri, May 20, 2011	4.47	4.48	4.47	4.47
3417	NASDAQ	CASH	Thu, May 19, 2011	4.53	4.55	4.46	4.47
3416	NASDAQ	CASH	Wed, May 18, 2011	4.57	4.60	4.53	4.53
3415	NASDAQ	CASH	Tue, May 17, 2011	4.54	4.57	4.54	4.57
3414	NASDAQ	CASH	Mon, May 16, 2011	4.52	4.58	4.52	4.53
3413	NASDAQ	CASH	Fri, May 13, 2011	4.55	4.57	4.53	4.53
3412	NASDAQ	CASH	Thu, May 12, 2011	4.61	4.62	4.53	4.55
3411	NASDAQ	CASH	Wed, May 11, 2011	4.60	4.67	4.60	4.63
3410	NASDAQ	CASH	Tue, May 10, 2011	4.81	5.09	4.50	4.60
3409	NASDAQ	CASH	Mon, May 9, 2011	4.69	4.83	4.69	4.78
3408	NASDAQ	CASH	Fri, May 6, 2011	4.68	4.78	4.52	4.67
3407	NASDAQ	CASH	Thu, May 5, 2011	4.68	4.77	4.67	4.67
3406	NASDAQ	CASH	Wed, May 4, 2011	4.83	4.96	4.77	4.84
3405	NASDAQ	CASH	Tue, May 3, 2011	4.83	4.83	4.83	4.83
3404	NASDAQ	CASH	Mon, May 2, 2011	4.84	4.92	4.83	4.87
3403	NASDAQ	CASH	Fri, Apr 29, 2011	4.86	4.86	4.83	4.83
3402	NASDAQ	CASH	Thu, Apr 28, 2011	4.91	4.92	4.84	4.87
3401	NASDAQ	CASH	Wed, Apr 27, 2011	5.03	5.19	4.82	4.98
3400	NASDAQ	CASH	Tue, Apr 26, 2011	5.04	5.02	4.94	5.01
3399	NASDAQ	CASH	Mon, Apr 25, 2011	4.75	5.10	4.75	5.02
3398	NASDAQ	CASH	Thu, Apr 21, 2011	4.68	4.77	4.67	4.67
3397	NASDAQ	CASH	Wed, Apr 20, 2011	4.78	4.99	4.64	4.67
3396	NASDAQ	CASH	Tue, Apr 19, 2011	4.84	4.90	4.75	4.77
3395	NASDAQ	CASH	Mon, Apr 18, 2011	5.12	5.12	4.80	4.81
3394	NASDAQ	CASH	Fri, Apr 15, 2011	5.13	5.13	5.12	5.12
3393	NASDAQ	CASH	Thu, Apr 14, 2011	5.19	5.30	5.12	5.12
3392	NASDAQ	CASH	Wed, Apr 13, 2011	5.18	5.18	5.17	5.17
3391	NASDAQ	CASH	Tue, Apr 12, 2011	5.13	5.16	5.15	5.16
3390	NASDAQ	CASH	Mon, Apr 11, 2011	5.05	5.15	5.05	5.15
3389	NASDAQ	CASH	Fri, Apr 8, 2011	5.14	5.16	5.14	5.15
3388	NASDAQ	CASH	Thu, Apr 7, 2011	5.11	5.17	5.11	5.15
3387	NASDAQ	CASH	Wed, Apr 6, 2011	5.19	5.19	5.07	5.15
3386	NASDAQ	CASH	Tue, Apr 5, 2011	5.28	5.28	5.05	5.14
3385	NASDAQ	CASH	Mon, Apr 4, 2011	5.35	5.30	5.25	5.30
3384	NASDAQ	CASH	Fri, Apr 1, 2011	5.47	5.47	5.33	5.36
3383	NASDAQ	CASH	Thu, Mar 31, 2011	5.34	5.50	5.25	5.50
3382	NASDAQ	CASH	Wed, Mar 30, 2011	5.37	5.40	5.30	5.31
3381	NASDAQ	CASH	Tue, Mar 29, 2011	5.33	5.50	5.33	5.40
3380	NASDAQ	CASH	Mon, Mar 28, 2011	5.28	5.33	5.24	5.28
3379	NASDAQ	CASH	Fri, Mar 25, 2011	5.39	5.32	5.24	5.28
3378	NASDAQ	CASH	Thu, Mar 24, 2011	5.47	5.47	5.34	5.40
3377	NASDAQ	CASH	Wed, Mar 23, 2011	5.53	5.53	5.46	5.51
3376	NASDAQ	CASH	Tue, Mar 22, 2011	5.54	5.54	5.50	5.50
3375	NASDAQ	CASH	Mon, Mar 21, 2011	5.59	5.62	5.58	5.58
3374	NASDAQ	CASH	Fri, Mar 18, 2011	5.61	5.61	5.47	5.54
3373	NASDAQ	CASH	Thu, Mar 17, 2011	5.58	5.67	5.55	5.55
3372	NASDAQ	CASH	Wed, Mar 16, 2011	5.66	5.67	5.53	5.62
3371	NASDAQ	CASH	Tue, Mar 15, 2011	5.67	5.83	5.67	5.71
3370	NASDAQ	CASH	Mon, Mar 14, 2011	5.76	5.76	5.76	5.76
3369	NASDAQ	CASH	Fri, Mar 11, 2011	5.74	5.78	5.74	5.74
3368	NASDAQ	CASH	Thu, Mar 10, 2011	5.91	5.99	5.80	5.89
3367	NASDAQ	CASH	Wed, Mar 9, 2011	5.84	6.08	5.84	5.96
3366	NASDAQ	CASH	Tue, Mar 8, 2011	6.04	6.06	5.92	5.92
3365	NASDAQ	CASH	Mon, Mar 7, 2011	6.02	6.02	5.95	6.01
3364	NASDAQ	CASH	Fri, Mar 4, 2011	6.03	6.04	5.95	6.04
3363	NASDAQ	CASH	Thu, Mar 3, 2011	6.10	6.20	5.87	5.89
3362	NASDAQ	CASH	Wed, Mar 2, 2011	6.10	6.20	6.10	6.17
3361	NASDAQ	CASH	Tue, Mar 1, 2011	6.05	6.26	6.05	6.08
3360	NASDAQ	CASH	Mon, Feb 28, 2011	5.86	6.03	5.67	6.03
3359	NASDAQ	CASH	Fri, Feb 25, 2011	5.68	5.87	5.67	5.87
3358	NASDAQ	CASH	Thu, Feb 24, 2011	5.62	5.68	5.52	5.67
3357	NASDAQ	CASH	Wed, Feb 23, 2011	5.66	5.68	5.57	5.67
3356	NASDAQ	CASH	Tue, Feb 22, 2011	5.63	5.68	5.63	5.67
3355	NASDAQ	CASH	Fri, Feb 18, 2011	5.59	5.69	5.56	5.63
3354	NASDAQ	CASH	Thu, Feb 17, 2011	5.52	5.62	5.52	5.57
3353	NASDAQ	CASH	Wed, Feb 16, 2011	5.47	5.57	5.45	5.47
3352	NASDAQ	CASH	Tue, Feb 15, 2011	5.41	5.47	5.40	5.47
3351	NASDAQ	CASH	Mon, Feb 14, 2011	5.46	5.54	5.42	5.45
3350	NASDAQ	CASH	Fri, Feb 11, 2011	5.37	5.46	5.37	5.45
3349	NASDAQ	CASH	Thu, Feb 10, 2011	5.35	5.36	5.30	5.36
3348	NASDAQ	CASH	Wed, Feb 9, 2011	5.38	5.42	5.32	5.35
3347	NASDAQ	CASH	Tue, Feb 8, 2011	5.29	5.39	5.23	5.36
3346	NASDAQ	CASH	Mon, Feb 7, 2011	5.07	5.31	5.06	5.26
3345	NASDAQ	CASH	Fri, Feb 4, 2011	5.00	5.00	5.00	5.00
3344	NASDAQ	CASH	Thu, Feb 3, 2011	5.01	5.01	4.95	4.98
3343	NASDAQ	CASH	Wed, Feb 2, 2011	5.01	5.01	4.95	4.97
3342	NASDAQ	CASH	Tue, Feb 1, 2011	4.92	5.02	4.92	4.99
3341	NASDAQ	CASH	Mon, Jan 31, 2011	4.95	5.02	4.95	5.02
3340	NASDAQ	CASH	Fri, Jan 28, 2011	4.95	4.96	4.95	4.95
3339	NASDAQ	CASH	Thu, Jan 27, 2011	5.00	5.03	4.93	5.03
3338	NASDAQ	CASH	Wed, Jan 26, 2011	4.87	5.07	4.86	5.02
3337	NASDAQ	CASH	Tue, Jan 25, 2011	4.95	4.95	4.84	4.93
3336	NASDAQ	CASH	Mon, Jan 24, 2011	5.05	5.08	4.94	4.95
3335	NASDAQ	CASH	Fri, Jan 21, 2011	5.10	5.13	4.99	5.05
3334	NASDAQ	CASH	Thu, Jan 20, 2011	5.15	5.15	4.98	5.08
3333	NASDAQ	CASH	Wed, Jan 19, 2011	5.13	5.15	5.10	5.15
3332	NASDAQ	CASH	Tue, Jan 18, 2011	5.08	5.17	5.08	5.10
3331	NASDAQ	CASH	Fri, Jan 14, 2011	4.84	5.16	4.84	5.08
3330	NASDAQ	CASH	Thu, Jan 13, 2011	4.99	4.99	4.93	4.93
3329	NASDAQ	CASH	Wed, Jan 12, 2011	4.73	4.97	4.67	4.97
3328	NASDAQ	CASH	Tue, Jan 11, 2011	4.71	4.72	4.65	4.72
3327	NASDAQ	CASH	Mon, Jan 10, 2011	4.58	4.67	4.55	4.67
3326	NASDAQ	CASH	Fri, Jan 7, 2011	4.65	4.72	4.59	4.62
3325	NASDAQ	CASH	Thu, Jan 6, 2011	4.71	4.71	4.52	4.66
3324	NASDAQ	CASH	Wed, Jan 5, 2011	4.65	4.82	4.58	4.71
3323	NASDAQ	CASH	Tue, Jan 4, 2011	4.75	4.77	4.62	4.77
3322	NASDAQ	CASH	Mon, Jan 3, 2011	4.60	4.70	4.60	4.70
3321	NASDAQ	CASH	Fri, Dec 31, 2010	4.43	4.59	4.43	4.59
3320	NASDAQ	CASH	Thu, Dec 30, 2010	4.50	4.52	4.45	4.52
3319	NASDAQ	CASH	Wed, Dec 29, 2010	4.50	4.53	4.43	4.45
3318	NASDAQ	CASH	Tue, Dec 28, 2010	4.50	4.51	4.49	4.51
3317	NASDAQ	CASH	Mon, Dec 27, 2010	4.50	4.55	4.50	4.55
3316	NASDAQ	CASH	Thu, Dec 23, 2010	4.44	4.47	4.44	4.47
3315	NASDAQ	CASH	Wed, Dec 22, 2010	4.49	4.53	4.41	4.42
3314	NASDAQ	CASH	Tue, Dec 21, 2010	4.39	4.50	4.39	4.47
3313	NASDAQ	CASH	Mon, Dec 20, 2010	4.37	4.49	4.37	4.38
3312	NASDAQ	CASH	Fri, Dec 17, 2010	4.45	4.54	4.40	4.46
3311	NASDAQ	CASH	Thu, Dec 16, 2010	4.50	4.51	4.42	4.47
3310	NASDAQ	CASH	Wed, Dec 15, 2010	4.49	4.58	4.45	4.51
3309	NASDAQ	CASH	Tue, Dec 14, 2010	4.58	4.65	4.40	4.49
3308	NASDAQ	CASH	Mon, Dec 13, 2010	4.65	4.65	4.50	4.60
3307	NASDAQ	CASH	Fri, Dec 10, 2010	4.56	4.66	4.47	4.64
3306	NASDAQ	CASH	Thu, Dec 9, 2010	4.58	4.63	4.57	4.57
3305	NASDAQ	CASH	Wed, Dec 8, 2010	4.60	4.67	4.60	4.65
3304	NASDAQ	CASH	Tue, Dec 7, 2010	4.72	4.75	4.62	4.62
3303	NASDAQ	CASH	Mon, Dec 6, 2010	4.73	4.77	4.72	4.72
3302	NASDAQ	CASH	Fri, Dec 3, 2010	4.59	4.73	4.59	4.70
3301	NASDAQ	CASH	Thu, Dec 2, 2010	4.43	4.67	4.43	4.58
3300	NASDAQ	CASH	Wed, Dec 1, 2010	4.40	4.40	4.33	4.34
3299	NASDAQ	CASH	Tue, Nov 30, 2010	4.32	4.32	4.32	4.32
3298	NASDAQ	CASH	Mon, Nov 29, 2010	4.25	4.36	4.25	4.31
3297	NASDAQ	CASH	Fri, Nov 26, 2010	4.42	4.42	4.31	4.32
3296	NASDAQ	CASH	Wed, Nov 24, 2010	4.26	4.30	4.25	4.30
3295	NASDAQ	CASH	Tue, Nov 23, 2010	4.25	4.31	4.25	4.30
3294	NASDAQ	CASH	Mon, Nov 22, 2010	4.25	4.43	4.25	4.26
3293	NASDAQ	CASH	Fri, Nov 19, 2010	4.22	4.26	4.22	4.23
3292	NASDAQ	CASH	Thu, Nov 18, 2010	4.32	4.35	4.20	4.21
3291	NASDAQ	CASH	Wed, Nov 17, 2010	4.22	4.56	4.22	4.33
3290	NASDAQ	CASH	Tue, Nov 16, 2010	4.55	4.55	3.97	4.39
3289	NASDAQ	CASH	Mon, Nov 15, 2010	4.60	4.65	4.60	4.63
3288	NASDAQ	CASH	Fri, Nov 12, 2010	4.63	4.63	4.50	4.57
3287	NASDAQ	CASH	Thu, Nov 11, 2010	4.41	4.67	4.41	4.66
3286	NASDAQ	CASH	Wed, Nov 10, 2010	4.48	4.67	4.48	4.62
3285	NASDAQ	CASH	Tue, Nov 9, 2010	4.49	4.70	4.49	4.67
3284	NASDAQ	CASH	Mon, Nov 8, 2010	4.66	4.71	4.58	4.61
3283	NASDAQ	CASH	Fri, Nov 5, 2010	4.37	4.70	4.34	4.64
3282	NASDAQ	CASH	Thu, Nov 4, 2010	4.32	4.37	4.31	4.35
3281	NASDAQ	CASH	Wed, Nov 3, 2010	4.41	4.50	4.32	4.32
3280	NASDAQ	CASH	Tue, Nov 2, 2010	4.23	4.76	4.19	4.48
3279	NASDAQ	CASH	Mon, Nov 1, 2010	4.34	4.70	4.27	4.30
3278	NASDAQ	CASH	Fri, Oct 29, 2010	4.36	4.36	4.17	4.27
3277	NASDAQ	CASH	Thu, Oct 28, 2010	4.47	4.55	4.34	4.34
3276	NASDAQ	CASH	Wed, Oct 27, 2010	4.70	4.70	4.44	4.53
3275	NASDAQ	CASH	Tue, Oct 26, 2010	4.57	4.68	4.50	4.62
3274	NASDAQ	CASH	Mon, Oct 25, 2010	4.76	4.81	4.58	4.65
3273	NASDAQ	CASH	Fri, Oct 22, 2010	4.68	4.79	4.68	4.72
3272	NASDAQ	CASH	Thu, Oct 21, 2010	4.54	4.87	4.54	4.75
3271	NASDAQ	CASH	Wed, Oct 20, 2010	4.37	4.70	4.24	4.62
3270	NASDAQ	CASH	Tue, Oct 19, 2010	5.05	5.05	4.41	4.43
3269	NASDAQ	CASH	Mon, Oct 18, 2010	6.00	6.00	4.89	4.90
3268	NASDAQ	CASH	Fri, Oct 15, 2010	6.88	6.88	6.20	6.32
3267	NASDAQ	CASH	Thu, Oct 14, 2010	7.17	7.50	6.91	6.93
3266	NASDAQ	CASH	Wed, Oct 13, 2010	8.96	9.15	5.90	7.42
3265	NASDAQ	CASH	Tue, Oct 12, 2010	11.00	11.08	11.00	11.08
3264	NASDAQ	CASH	Mon, Oct 11, 2010	10.83	11.00	10.83	10.92
3263	NASDAQ	CASH	Fri, Oct 8, 2010	10.83	11.10	10.83	10.96
3262	NASDAQ	CASH	Thu, Oct 7, 2010	10.75	10.92	10.74	10.77
3261	NASDAQ	CASH	Wed, Oct 6, 2010	10.67	10.75	10.66	10.67
3260	NASDAQ	CASH	Tue, Oct 5, 2010	10.67	10.67	10.67	10.67
3259	NASDAQ	CASH	Mon, Oct 4, 2010	10.67	10.67	10.60	10.60
3258	NASDAQ	CASH	Fri, Oct 1, 2010	10.51	10.53	10.51	10.53
3257	NASDAQ	CASH	Thu, Sep 30, 2010	10.67	10.67	10.58	10.67
3256	NASDAQ	CASH	Tue, Sep 28, 2010	10.67	10.67	10.67	10.67
3255	NASDAQ	CASH	Mon, Sep 27, 2010	10.60	10.67	10.50	10.50
3254	NASDAQ	CASH	Fri, Sep 24, 2010	10.60	10.61	10.60	10.61
3253	NASDAQ	CASH	Wed, Sep 22, 2010	10.42	10.42	10.42	10.42
3252	NASDAQ	CASH	Tue, Sep 21, 2010	10.42	10.61	10.42	10.61
3251	NASDAQ	CASH	Mon, Sep 20, 2010	10.33	10.33	10.02	10.27
3250	NASDAQ	CASH	Fri, Sep 17, 2010	10.26	10.26	10.26	10.26
3249	NASDAQ	CASH	Thu, Sep 16, 2010	10.67	10.68	10.37	10.37
3248	NASDAQ	CASH	Wed, Sep 15, 2010	10.67	10.68	10.67	10.68
3247	NASDAQ	CASH	Tue, Sep 14, 2010	10.67	10.67	10.65	10.67
3246	NASDAQ	CASH	Mon, Sep 13, 2010	10.74	11.00	10.50	10.67
3245	NASDAQ	CASH	Fri, Sep 10, 2010	10.92	10.92	10.92	10.92
3244	NASDAQ	CASH	Thu, Sep 9, 2010	11.30	11.34	10.79	10.92
3243	NASDAQ	CASH	Wed, Sep 8, 2010	11.33	11.33	11.33	11.33
3242	NASDAQ	CASH	Tue, Sep 7, 2010	11.33	11.59	11.22	11.42
3241	NASDAQ	CASH	Fri, Sep 3, 2010	11.29	11.29	11.00	11.17
3240	NASDAQ	CASH	Thu, Sep 2, 2010	10.95	11.31	10.95	11.24
3239	NASDAQ	CASH	Wed, Sep 1, 2010	11.46	11.46	10.96	11.10
3238	NASDAQ	CASH	Tue, Aug 31, 2010	10.87	10.89	10.87	10.89
3237	NASDAQ	CASH	Mon, Aug 30, 2010	11.13	11.32	10.92	11.05
3236	NASDAQ	CASH	Fri, Aug 27, 2010	11.57	11.58	11.00	11.15
3235	NASDAQ	CASH	Thu, Aug 26, 2010	11.92	12.00	11.63	11.63
3234	NASDAQ	CASH	Wed, Aug 25, 2010	12.00	12.07	11.83	11.83
3233	NASDAQ	CASH	Tue, Aug 24, 2010	12.01	12.10	11.93	12.00
3232	NASDAQ	CASH	Mon, Aug 23, 2010	11.89	12.63	11.65	12.24
3231	NASDAQ	CASH	Fri, Aug 20, 2010	11.91	11.92	11.66	11.67
3230	NASDAQ	CASH	Thu, Aug 19, 2010	11.66	11.73	11.58	11.67
3229	NASDAQ	CASH	Wed, Aug 18, 2010	11.64	11.92	11.64	11.78
3228	NASDAQ	CASH	Tue, Aug 17, 2010	11.83	11.83	11.58	11.67
3227	NASDAQ	CASH	Mon, Aug 16, 2010	11.58	11.67	11.58	11.67
3226	NASDAQ	CASH	Fri, Aug 13, 2010	11.50	11.67	11.50	11.50
3225	NASDAQ	CASH	Thu, Aug 12, 2010	11.67	11.82	11.50	11.63
3224	NASDAQ	CASH	Wed, Aug 11, 2010	11.51	11.86	11.37	11.50
3223	NASDAQ	CASH	Tue, Aug 10, 2010	12.00	12.01	11.52	11.90
3222	NASDAQ	CASH	Mon, Aug 9, 2010	11.50	12.18	11.50	11.53
3221	NASDAQ	CASH	Fri, Aug 6, 2010	11.27	11.50	11.26	11.50
3220	NASDAQ	CASH	Thu, Aug 5, 2010	11.47	11.47	11.16	11.28
3219	NASDAQ	CASH	Wed, Aug 4, 2010	11.57	11.66	11.10	11.24
3218	NASDAQ	CASH	Tue, Aug 3, 2010	11.14	11.75	11.00	11.39
3217	NASDAQ	CASH	Mon, Aug 2, 2010	10.80	11.31	10.80	11.15
3216	NASDAQ	CASH	Fri, Jul 30, 2010	10.74	10.84	10.74	10.84
3215	NASDAQ	CASH	Thu, Jul 29, 2010	10.33	10.82	10.33	10.75
3214	NASDAQ	CASH	Wed, Jul 28, 2010	10.29	10.32	10.29	10.32
3213	NASDAQ	CASH	Tue, Jul 27, 2010	10.30	10.50	10.30	10.33
3212	NASDAQ	CASH	Mon, Jul 26, 2010	10.00	10.20	9.96	10.20
3211	NASDAQ	CASH	Fri, Jul 23, 2010	10.00	10.00	10.00	10.00
3210	NASDAQ	CASH	Thu, Jul 22, 2010	9.59	10.00	9.59	10.00
3209	NASDAQ	CASH	Wed, Jul 21, 2010	10.00	10.00	9.70	9.76
3208	NASDAQ	CASH	Tue, Jul 20, 2010	9.83	9.99	9.83	9.95
3207	NASDAQ	CASH	Mon, Jul 19, 2010	10.21	10.21	10.08	10.08
3206	NASDAQ	CASH	Fri, Jul 16, 2010	10.12	10.12	10.12	10.12
3205	NASDAQ	CASH	Thu, Jul 15, 2010	10.30	10.30	10.16	10.16
3204	NASDAQ	CASH	Tue, Jul 13, 2010	9.73	9.85	9.72	9.85
3203	NASDAQ	CASH	Mon, Jul 12, 2010	9.69	10.34	9.69	10.34
3202	NASDAQ	CASH	Fri, Jul 9, 2010	10.54	10.55	10.53	10.55
3201	NASDAQ	CASH	Thu, Jul 8, 2010	10.28	10.28	10.14	10.14
3200	NASDAQ	CASH	Wed, Jul 7, 2010	9.78	10.03	9.78	9.97
3199	NASDAQ	CASH	Tue, Jul 6, 2010	10.63	10.64	9.76	9.78
3198	NASDAQ	CASH	Fri, Jul 2, 2010	10.36	11.16	10.27	10.98
3197	NASDAQ	CASH	Thu, Jul 1, 2010	9.83	10.00	9.83	10.00
3196	NASDAQ	CASH	Wed, Jun 30, 2010	9.88	10.01	9.77	10.00
3195	NASDAQ	CASH	Tue, Jun 29, 2010	9.92	10.00	9.83	9.88
3194	NASDAQ	CASH	Mon, Jun 28, 2010	10.42	10.42	10.16	10.29
3193	NASDAQ	CASH	Fri, Jun 25, 2010	10.42	10.42	10.42	10.42
3192	NASDAQ	CASH	Thu, Jun 24, 2010	10.13	10.33	10.13	10.31
3191	NASDAQ	CASH	Wed, Jun 23, 2010	10.27	10.27	10.07	10.07
3190	NASDAQ	CASH	Tue, Jun 22, 2010	9.94	10.31	9.77	10.31
3189	NASDAQ	CASH	Fri, Jun 18, 2010	9.74	10.23	9.74	10.09
3188	NASDAQ	CASH	Thu, Jun 17, 2010	10.17	10.23	10.17	10.19
3187	NASDAQ	CASH	Tue, Jun 15, 2010	10.25	10.25	10.25	10.25
3186	NASDAQ	CASH	Mon, Jun 14, 2010	10.22	10.33	9.85	10.33
3185	NASDAQ	CASH	Fri, Jun 11, 2010	10.26	10.26	9.88	10.17
3184	NASDAQ	CASH	Thu, Jun 10, 2010	10.07	10.17	10.07	10.17
3183	NASDAQ	CASH	Wed, Jun 9, 2010	9.58	9.58	9.58	9.58
3182	NASDAQ	CASH	Tue, Jun 8, 2010	10.06	10.06	9.74	9.74
3181	NASDAQ	CASH	Mon, Jun 7, 2010	10.54	10.54	9.73	9.99
3180	NASDAQ	CASH	Fri, Jun 4, 2010	10.33	10.33	9.79	10.33
3179	NASDAQ	CASH	Tue, Jun 1, 2010	9.73	9.73	9.73	9.73
3178	NASDAQ	CASH	Fri, May 28, 2010	10.01	10.39	9.96	10.39
3177	NASDAQ	CASH	Thu, May 27, 2010	10.02	10.03	10.02	10.03
3176	NASDAQ	CASH	Wed, May 26, 2010	9.78	9.89	9.58	9.72
3175	NASDAQ	CASH	Tue, May 25, 2010	9.67	9.80	9.67	9.80
3174	NASDAQ	CASH	Mon, May 24, 2010	10.11	10.11	9.83	9.83
3173	NASDAQ	CASH	Fri, May 21, 2010	9.90	10.47	9.90	10.03
3172	NASDAQ	CASH	Thu, May 20, 2010	10.30	10.46	9.74	9.83
3171	NASDAQ	CASH	Wed, May 19, 2010	10.57	10.58	10.33	10.34
3170	NASDAQ	CASH	Tue, May 18, 2010	10.34	10.58	10.30	10.50
3169	NASDAQ	CASH	Mon, May 17, 2010	10.33	10.36	10.26	10.33
3168	NASDAQ	CASH	Fri, May 14, 2010	10.96	11.00	10.16	10.33
3167	NASDAQ	CASH	Thu, May 13, 2010	10.68	11.00	10.68	10.83
3166	NASDAQ	CASH	Wed, May 12, 2010	10.67	11.00	10.67	10.77
3165	NASDAQ	CASH	Tue, May 11, 2010	9.50	11.36	9.50	10.89
3164	NASDAQ	CASH	Mon, May 10, 2010	9.33	9.69	9.33	9.57
3163	NASDAQ	CASH	Fri, May 7, 2010	9.11	9.11	9.11	9.11
3162	NASDAQ	CASH	Thu, May 6, 2010	9.28	9.30	9.26	9.30
3161	NASDAQ	CASH	Wed, May 5, 2010	9.23	9.28	9.22	9.28
3160	NASDAQ	CASH	Tue, May 4, 2010	9.54	9.54	9.54	9.54
3159	NASDAQ	CASH	Mon, May 3, 2010	9.52	9.52	9.52	9.52
3158	NASDAQ	CASH	Fri, Apr 30, 2010	9.18	9.34	9.18	9.27
3157	NASDAQ	CASH	Thu, Apr 29, 2010	9.20	9.23	9.17	9.18
3156	NASDAQ	CASH	Wed, Apr 28, 2010	9.14	9.20	9.14	9.17
3155	NASDAQ	CASH	Tue, Apr 27, 2010	9.09	9.13	9.09	9.13
3154	NASDAQ	CASH	Mon, Apr 26, 2010	9.11	9.11	9.11	9.11
3153	NASDAQ	CASH	Fri, Apr 23, 2010	9.17	9.17	9.10	9.15
3152	NASDAQ	CASH	Wed, Apr 21, 2010	9.03	9.24	9.00	9.22
3151	NASDAQ	CASH	Tue, Apr 20, 2010	9.08	9.08	8.90	9.08
3150	NASDAQ	CASH	Mon, Apr 19, 2010	8.33	9.05	8.33	9.03
3149	NASDAQ	CASH	Fri, Apr 16, 2010	9.13	9.13	8.92	8.97
3148	NASDAQ	CASH	Thu, Apr 15, 2010	9.18	9.54	8.92	8.93
3147	NASDAQ	CASH	Wed, Apr 14, 2010	9.44	9.80	9.00	9.25
3146	NASDAQ	CASH	Tue, Apr 13, 2010	9.83	9.95	9.72	9.82
3145	NASDAQ	CASH	Mon, Apr 12, 2010	9.72	9.83	9.72	9.78
3144	NASDAQ	CASH	Fri, Apr 9, 2010	9.32	9.88	9.31	9.71
3143	NASDAQ	CASH	Thu, Apr 8, 2010	9.17	9.31	9.08	9.31
3142	NASDAQ	CASH	Wed, Apr 7, 2010	8.93	9.57	8.92	9.24
3141	NASDAQ	CASH	Tue, Apr 6, 2010	8.48	8.93	8.48	8.92
3140	NASDAQ	CASH	Mon, Apr 5, 2010	8.42	8.50	8.42	8.50
3139	NASDAQ	CASH	Thu, Apr 1, 2010	8.41	8.41	8.26	8.32
3138	NASDAQ	CASH	Wed, Mar 31, 2010	8.25	8.42	8.25	8.42
3137	NASDAQ	CASH	Tue, Mar 30, 2010	8.34	8.34	8.21	8.32
3136	NASDAQ	CASH	Mon, Mar 29, 2010	8.09	8.40	8.09	8.34
3135	NASDAQ	CASH	Fri, Mar 26, 2010	7.80	8.08	7.80	8.08
3134	NASDAQ	CASH	Thu, Mar 25, 2010	7.80	7.80	7.80	7.80
3133	NASDAQ	CASH	Wed, Mar 24, 2010	7.67	7.80	7.67	7.73
3132	NASDAQ	CASH	Tue, Mar 23, 2010	7.67	7.77	7.64	7.64
3131	NASDAQ	CASH	Mon, Mar 22, 2010	7.71	7.92	7.58	7.80
3130	NASDAQ	CASH	Fri, Mar 19, 2010	7.80	7.80	7.67	7.67
3129	NASDAQ	CASH	Thu, Mar 18, 2010	7.62	7.80	7.58	7.80
3128	NASDAQ	CASH	Wed, Mar 17, 2010	7.60	7.62	7.58	7.62
3127	NASDAQ	CASH	Tue, Mar 16, 2010	7.69	7.69	7.50	7.57
3126	NASDAQ	CASH	Mon, Mar 15, 2010	7.58	7.67	7.53	7.64
3125	NASDAQ	CASH	Fri, Mar 12, 2010	7.28	7.86	7.27	7.50
3124	NASDAQ	CASH	Thu, Mar 11, 2010	7.21	7.25	7.19	7.25
3123	NASDAQ	CASH	Wed, Mar 10, 2010	7.21	7.22	7.16	7.22
3122	NASDAQ	CASH	Tue, Mar 9, 2010	7.00	7.21	7.00	7.21
3121	NASDAQ	CASH	Mon, Mar 8, 2010	7.21	7.21	7.15	7.16
3120	NASDAQ	CASH	Fri, Mar 5, 2010	7.17	7.22	7.17	7.22
3119	NASDAQ	CASH	Thu, Mar 4, 2010	7.15	7.23	7.15	7.22
3118	NASDAQ	CASH	Wed, Mar 3, 2010	7.08	7.17	7.00	7.00
3117	NASDAQ	CASH	Tue, Mar 2, 2010	7.00	7.02	7.00	7.00
3116	NASDAQ	CASH	Mon, Mar 1, 2010	7.00	7.08	7.00	7.08
3115	NASDAQ	CASH	Fri, Feb 26, 2010	6.94	7.08	6.88	7.00
3114	NASDAQ	CASH	Thu, Feb 25, 2010	6.90	6.90	6.83	6.85
3113	NASDAQ	CASH	Wed, Feb 24, 2010	7.00	7.00	6.76	6.94
3112	NASDAQ	CASH	Tue, Feb 23, 2010	7.08	7.08	7.00	7.00
3111	NASDAQ	CASH	Mon, Feb 22, 2010	7.00	7.15	7.00	7.06
3110	NASDAQ	CASH	Fri, Feb 19, 2010	6.84	7.00	6.84	7.00
3109	NASDAQ	CASH	Thu, Feb 18, 2010	6.84	6.92	6.84	6.92
3108	NASDAQ	CASH	Wed, Feb 17, 2010	6.84	6.85	6.83	6.84
3107	NASDAQ	CASH	Tue, Feb 16, 2010	6.92	7.17	6.78	6.85
3106	NASDAQ	CASH	Fri, Feb 12, 2010	6.96	6.97	6.82	6.87
3105	NASDAQ	CASH	Thu, Feb 11, 2010	7.00	7.00	6.83	6.97
3104	NASDAQ	CASH	Wed, Feb 10, 2010	6.25	7.00	6.25	7.00
3103	NASDAQ	CASH	Tue, Feb 9, 2010	6.06	6.07	5.92	6.06
3102	NASDAQ	CASH	Mon, Feb 8, 2010	5.92	6.40	5.92	6.17
3101	NASDAQ	CASH	Fri, Feb 5, 2010	5.73	5.99	5.73	5.99
3100	NASDAQ	CASH	Thu, Feb 4, 2010	6.11	6.11	5.70	5.80
3099	NASDAQ	CASH	Wed, Feb 3, 2010	6.05	6.43	6.05	6.07
3098	NASDAQ	CASH	Tue, Feb 2, 2010	5.87	6.05	5.87	6.02
3097	NASDAQ	CASH	Mon, Feb 1, 2010	5.79	6.26	5.78	5.86
3096	NASDAQ	CASH	Fri, Jan 29, 2010	6.20	6.33	5.83	5.93
3095	NASDAQ	CASH	Thu, Jan 28, 2010	6.52	6.53	6.09	6.27
3094	NASDAQ	CASH	Wed, Jan 27, 2010	6.70	6.83	6.60	6.60
3093	NASDAQ	CASH	Tue, Jan 26, 2010	7.17	7.17	6.67	6.93
3092	NASDAQ	CASH	Mon, Jan 25, 2010	7.25	7.25	7.16	7.16
3091	NASDAQ	CASH	Fri, Jan 22, 2010	7.33	7.33	7.25	7.25
3090	NASDAQ	CASH	Thu, Jan 21, 2010	7.25	7.26	7.25	7.25
3089	NASDAQ	CASH	Wed, Jan 20, 2010	7.28	7.28	7.25	7.25
3088	NASDAQ	CASH	Tue, Jan 19, 2010	7.30	7.30	7.25	7.25
3087	NASDAQ	CASH	Thu, Jan 14, 2010	7.30	7.33	7.17	7.17
3086	NASDAQ	CASH	Wed, Jan 13, 2010	7.47	7.47	7.30	7.30
3085	NASDAQ	CASH	Tue, Jan 12, 2010	7.46	7.50	7.46	7.50
3084	NASDAQ	CASH	Mon, Jan 11, 2010	7.43	7.43	7.42	7.42
3083	NASDAQ	CASH	Fri, Jan 8, 2010	7.34	7.37	7.33	7.37
3082	NASDAQ	CASH	Thu, Jan 7, 2010	7.17	7.33	7.10	7.33
3081	NASDAQ	CASH	Wed, Jan 6, 2010	7.08	7.33	7.02	7.10
3080	NASDAQ	CASH	Tue, Jan 5, 2010	7.02	7.20	7.00	7.09
3079	NASDAQ	CASH	Mon, Jan 4, 2010	7.62	7.62	6.67	6.97
3078	NASDAQ	CASH	Thu, Dec 31, 2009	6.96	6.97	6.66	6.97
3077	NASDAQ	CASH	Wed, Dec 30, 2009	6.96	7.00	6.96	7.00
3076	NASDAQ	CASH	Tue, Dec 29, 2009	6.93	7.00	6.92	7.00
3075	NASDAQ	CASH	Mon, Dec 28, 2009	7.00	7.00	6.81	6.82
3074	NASDAQ	CASH	Thu, Dec 24, 2009	7.00	7.00	7.00	7.00
3073	NASDAQ	CASH	Wed, Dec 23, 2009	7.17	7.17	7.00	7.00
3072	NASDAQ	CASH	Tue, Dec 22, 2009	7.25	7.25	6.98	7.17
3071	NASDAQ	CASH	Mon, Dec 21, 2009	7.26	7.26	7.08	7.08
3070	NASDAQ	CASH	Fri, Dec 18, 2009	7.03	7.17	6.81	7.13
3069	NASDAQ	CASH	Thu, Dec 17, 2009	7.00	7.32	6.92	7.27
3068	NASDAQ	CASH	Wed, Dec 16, 2009	7.05	7.05	7.05	7.05
3067	NASDAQ	CASH	Mon, Dec 14, 2009	7.45	7.45	7.45	7.45
3066	NASDAQ	CASH	Thu, Dec 10, 2009	7.47	7.47	7.13	7.13
3065	NASDAQ	CASH	Wed, Dec 9, 2009	7.57	7.57	7.45	7.47
3064	NASDAQ	CASH	Tue, Dec 8, 2009	7.34	7.59	7.30	7.59
3063	NASDAQ	CASH	Mon, Dec 7, 2009	7.49	7.49	7.07	7.10
3062	NASDAQ	CASH	Fri, Dec 4, 2009	7.07	7.50	7.07	7.50
3061	NASDAQ	CASH	Wed, Dec 2, 2009	6.96	7.33	6.96	7.33
3060	NASDAQ	CASH	Tue, Dec 1, 2009	7.25	7.31	7.25	7.31
3059	NASDAQ	CASH	Mon, Nov 30, 2009	7.26	7.26	7.26	7.26
3058	NASDAQ	CASH	Wed, Nov 25, 2009	7.25	7.25	7.00	7.25
3057	NASDAQ	CASH	Tue, Nov 24, 2009	7.25	7.29	7.25	7.29
3056	NASDAQ	CASH	Mon, Nov 23, 2009	7.00	7.00	7.00	7.00
3055	NASDAQ	CASH	Fri, Nov 20, 2009	7.04	7.17	7.04	7.17
3054	NASDAQ	CASH	Thu, Nov 19, 2009	7.50	7.50	7.04	7.05
3053	NASDAQ	CASH	Wed, Nov 18, 2009	7.50	7.51	7.33	7.33
3052	NASDAQ	CASH	Tue, Nov 17, 2009	7.50	7.50	7.50	7.50
3051	NASDAQ	CASH	Fri, Nov 13, 2009	7.12	7.58	7.12	7.58
3050	NASDAQ	CASH	Thu, Nov 12, 2009	7.60	7.60	7.60	7.60
3049	NASDAQ	CASH	Wed, Nov 11, 2009	7.42	7.50	7.42	7.50
3048	NASDAQ	CASH	Tue, Nov 10, 2009	7.41	7.42	7.41	7.42
3047	NASDAQ	CASH	Mon, Nov 9, 2009	7.52	7.52	7.33	7.33
3046	NASDAQ	CASH	Fri, Nov 6, 2009	7.10	7.36	7.05	7.36
3045	NASDAQ	CASH	Thu, Nov 5, 2009	7.37	7.50	7.37	7.50
3044	NASDAQ	CASH	Wed, Nov 4, 2009	7.37	7.40	7.33	7.33
3043	NASDAQ	CASH	Tue, Nov 3, 2009	7.33	7.33	7.33	7.33
3042	NASDAQ	CASH	Wed, Oct 28, 2009	7.51	7.51	7.18	7.18
3041	NASDAQ	CASH	Tue, Oct 27, 2009	7.50	7.50	7.50	7.50
3040	NASDAQ	CASH	Thu, Oct 22, 2009	7.48	7.50	7.48	7.50
3039	NASDAQ	CASH	Wed, Oct 21, 2009	7.47	7.52	7.45	7.52
3038	NASDAQ	CASH	Tue, Oct 20, 2009	7.65	7.90	7.47	7.47
3037	NASDAQ	CASH	Mon, Oct 19, 2009	7.61	7.61	7.47	7.47
3036	NASDAQ	CASH	Fri, Oct 16, 2009	7.90	7.90	7.47	7.47
3035	NASDAQ	CASH	Thu, Oct 15, 2009	7.89	7.89	7.73	7.75
3034	NASDAQ	CASH	Wed, Oct 14, 2009	7.92	7.92	7.83	7.83
3033	NASDAQ	CASH	Tue, Oct 13, 2009	7.90	7.90	7.90	7.90
3032	NASDAQ	CASH	Mon, Oct 12, 2009	7.92	7.92	7.78	7.92
3031	NASDAQ	CASH	Fri, Oct 9, 2009	7.92	7.92	7.92	7.92
3030	NASDAQ	CASH	Thu, Oct 8, 2009	7.81	7.90	7.79	7.79
3029	NASDAQ	CASH	Wed, Oct 7, 2009	7.92	7.92	7.90	7.91
3028	NASDAQ	CASH	Tue, Oct 6, 2009	7.86	7.92	7.80	7.92
3027	NASDAQ	CASH	Mon, Oct 5, 2009	7.75	7.92	7.67	7.92
3026	NASDAQ	CASH	Fri, Oct 2, 2009	7.90	7.92	7.90	7.90
3025	NASDAQ	CASH	Thu, Oct 1, 2009	7.91	7.97	7.88	7.90
3024	NASDAQ	CASH	Wed, Sep 30, 2009	7.41	7.95	7.41	7.95
3023	NASDAQ	CASH	Tue, Sep 29, 2009	7.83	7.83	7.83	7.83
3022	NASDAQ	CASH	Mon, Sep 28, 2009	7.81	7.92	7.81	7.92
3021	NASDAQ	CASH	Fri, Sep 25, 2009	7.87	7.89	7.73	7.89
3020	NASDAQ	CASH	Thu, Sep 24, 2009	7.60	7.60	7.60	7.60
3019	NASDAQ	CASH	Fri, Sep 18, 2009	7.67	7.70	7.65	7.65
3018	NASDAQ	CASH	Thu, Sep 17, 2009	8.02	8.02	7.68	7.69
3017	NASDAQ	CASH	Wed, Sep 16, 2009	7.90	8.17	7.57	8.02
3016	NASDAQ	CASH	Tue, Sep 15, 2009	7.85	7.85	7.78	7.78
3015	NASDAQ	CASH	Mon, Sep 14, 2009	7.80	7.87	7.78	7.87
3014	NASDAQ	CASH	Fri, Sep 11, 2009	7.67	7.85	7.67	7.67
3013	NASDAQ	CASH	Thu, Sep 10, 2009	7.43	7.83	7.43	7.54
3012	NASDAQ	CASH	Wed, Sep 9, 2009	7.80	7.83	7.33	7.83
3011	NASDAQ	CASH	Tue, Sep 8, 2009	7.47	7.83	7.47	7.83
3010	NASDAQ	CASH	Fri, Sep 4, 2009	7.41	7.47	7.41	7.43
3009	NASDAQ	CASH	Thu, Sep 3, 2009	7.19	7.60	7.19	7.42
3008	NASDAQ	CASH	Wed, Sep 2, 2009	7.43	7.53	7.43	7.53
3007	NASDAQ	CASH	Tue, Sep 1, 2009	7.18	7.33	7.10	7.10
3006	NASDAQ	CASH	Mon, Aug 31, 2009	7.18	7.26	7.17	7.17
3005	NASDAQ	CASH	Fri, Aug 28, 2009	7.43	7.43	7.17	7.28
3004	NASDAQ	CASH	Wed, Aug 26, 2009	7.50	7.50	7.33	7.49
3003	NASDAQ	CASH	Mon, Aug 24, 2009	7.30	7.42	7.17	7.35
3002	NASDAQ	CASH	Fri, Aug 21, 2009	7.34	7.35	7.33	7.35
3001	NASDAQ	CASH	Thu, Aug 20, 2009	7.25	7.37	7.25	7.34
3000	NASDAQ	CASH	Wed, Aug 19, 2009	7.37	7.56	7.37	7.37
2999	NASDAQ	CASH	Tue, Aug 18, 2009	7.33	7.37	7.18	7.37
2998	NASDAQ	CASH	Mon, Aug 17, 2009	7.37	7.37	7.33	7.33
2997	NASDAQ	CASH	Thu, Aug 13, 2009	7.18	7.33	7.17	7.33
2996	NASDAQ	CASH	Wed, Aug 12, 2009	7.50	7.63	7.36	7.36
2995	NASDAQ	CASH	Tue, Aug 11, 2009	7.67	7.81	7.41	7.52
2994	NASDAQ	CASH	Mon, Aug 10, 2009	7.33	7.83	7.33	7.83
2993	NASDAQ	CASH	Fri, Aug 7, 2009	7.67	7.83	7.22	7.41
2992	NASDAQ	CASH	Thu, Aug 6, 2009	7.67	7.97	7.67	7.83
2991	NASDAQ	CASH	Wed, Aug 5, 2009	7.41	7.64	7.41	7.48
2990	NASDAQ	CASH	Tue, Aug 4, 2009	7.41	7.64	7.41	7.64
2989	NASDAQ	CASH	Mon, Aug 3, 2009	7.34	7.57	7.33	7.57
2988	NASDAQ	CASH	Fri, Jul 31, 2009	7.25	7.41	7.22	7.41
2987	NASDAQ	CASH	Thu, Jul 30, 2009	7.32	7.32	7.17	7.20
2986	NASDAQ	CASH	Wed, Jul 29, 2009	7.32	7.32	7.31	7.32
2985	NASDAQ	CASH	Tue, Jul 28, 2009	7.48	7.48	7.28	7.28
2984	NASDAQ	CASH	Mon, Jul 27, 2009	7.37	7.99	7.37	7.99
2983	NASDAQ	CASH	Fri, Jul 24, 2009	7.33	7.50	7.30	7.50
2982	NASDAQ	CASH	Wed, Jul 22, 2009	7.17	7.33	7.17	7.31
2981	NASDAQ	CASH	Tue, Jul 21, 2009	7.17	7.17	7.17	7.17
2980	NASDAQ	CASH	Mon, Jul 20, 2009	7.17	7.17	7.17	7.17
2979	NASDAQ	CASH	Fri, Jul 17, 2009	6.83	7.32	6.83	7.32
2978	NASDAQ	CASH	Thu, Jul 16, 2009	6.42	6.42	6.42	6.42
2977	NASDAQ	CASH	Mon, Jul 13, 2009	6.17	6.95	6.17	6.95
2976	NASDAQ	CASH	Fri, Jul 10, 2009	7.00	7.08	6.92	6.92
2975	NASDAQ	CASH	Wed, Jul 8, 2009	6.87	6.87	6.16	6.61
2974	NASDAQ	CASH	Tue, Jul 7, 2009	7.00	7.00	7.00	7.00
2973	NASDAQ	CASH	Mon, Jul 6, 2009	6.96	7.09	6.83	7.08
2972	NASDAQ	CASH	Thu, Jul 2, 2009	7.00	7.00	6.66	6.66
2971	NASDAQ	CASH	Wed, Jul 1, 2009	7.09	7.17	7.00	7.17
2970	NASDAQ	CASH	Tue, Jun 30, 2009	7.08	7.33	7.08	7.17
2969	NASDAQ	CASH	Mon, Jun 29, 2009	7.08	7.08	7.08	7.08
2968	NASDAQ	CASH	Fri, Jun 26, 2009	6.78	7.09	6.78	7.09
2967	NASDAQ	CASH	Thu, Jun 25, 2009	7.08	7.09	7.08	7.08
2966	NASDAQ	CASH	Wed, Jun 24, 2009	7.12	7.12	7.02	7.02
2965	NASDAQ	CASH	Tue, Jun 23, 2009	7.08	7.33	7.07	7.08
2964	NASDAQ	CASH	Mon, Jun 22, 2009	7.08	7.09	6.77	7.08
2963	NASDAQ	CASH	Fri, Jun 19, 2009	7.08	7.08	6.77	7.08
2962	NASDAQ	CASH	Thu, Jun 18, 2009	7.08	7.08	7.08	7.08
2961	NASDAQ	CASH	Wed, Jun 17, 2009	6.67	7.04	6.67	7.00
2960	NASDAQ	CASH	Tue, Jun 16, 2009	6.90	7.12	6.90	7.00
2959	NASDAQ	CASH	Mon, Jun 15, 2009	7.07	7.12	7.00	7.12
2958	NASDAQ	CASH	Fri, Jun 12, 2009	6.67	7.33	6.67	7.00
2957	NASDAQ	CASH	Thu, Jun 11, 2009	6.50	6.63	6.50	6.63
2956	NASDAQ	CASH	Wed, Jun 10, 2009	6.61	6.61	6.48	6.59
2955	NASDAQ	CASH	Tue, Jun 9, 2009	6.01	6.25	6.01	6.03
2954	NASDAQ	CASH	Mon, Jun 8, 2009	6.21	6.21	6.00	6.00
2953	NASDAQ	CASH	Fri, Jun 5, 2009	5.82	6.07	5.82	6.07
2952	NASDAQ	CASH	Thu, Jun 4, 2009	5.83	5.83	5.66	5.83
2951	NASDAQ	CASH	Wed, Jun 3, 2009	5.66	5.87	5.37	5.83
2950	NASDAQ	CASH	Tue, Jun 2, 2009	5.12	5.74	4.66	5.74
2949	NASDAQ	CASH	Mon, Jun 1, 2009	5.17	5.37	5.17	5.33
2948	NASDAQ	CASH	Fri, May 29, 2009	5.11	5.21	5.00	5.21
2947	NASDAQ	CASH	Thu, May 28, 2009	4.97	5.14	4.85	5.00
2946	NASDAQ	CASH	Wed, May 27, 2009	5.13	5.13	5.13	5.13
2945	NASDAQ	CASH	Tue, May 26, 2009	4.34	5.15	4.30	4.91
2944	NASDAQ	CASH	Fri, May 22, 2009	4.77	4.92	4.77	4.87
2943	NASDAQ	CASH	Thu, May 21, 2009	4.74	4.92	4.74	4.92
2942	NASDAQ	CASH	Wed, May 20, 2009	5.09	5.32	5.09	5.31
2941	NASDAQ	CASH	Tue, May 19, 2009	5.10	5.10	5.00	5.03
2940	NASDAQ	CASH	Mon, May 18, 2009	5.13	5.17	5.10	5.13
2939	NASDAQ	CASH	Fri, May 15, 2009	4.83	5.24	4.83	5.15
2938	NASDAQ	CASH	Thu, May 14, 2009	5.75	5.75	4.74	5.11
2937	NASDAQ	CASH	Wed, May 13, 2009	4.93	5.63	4.93	5.62
2936	NASDAQ	CASH	Tue, May 12, 2009	5.03	5.33	5.03	5.18
2935	NASDAQ	CASH	Mon, May 11, 2009	5.03	5.04	5.03	5.03
2934	NASDAQ	CASH	Fri, May 8, 2009	5.00	5.08	4.88	5.08
2933	NASDAQ	CASH	Thu, May 7, 2009	4.92	4.92	4.43	4.83
2932	NASDAQ	CASH	Wed, May 6, 2009	4.63	4.83	4.63	4.83
2931	NASDAQ	CASH	Tue, May 5, 2009	4.58	4.84	4.58	4.61
2930	NASDAQ	CASH	Mon, May 4, 2009	4.51	4.51	4.51	4.51
2929	NASDAQ	CASH	Fri, May 1, 2009	4.42	4.50	4.42	4.50
2928	NASDAQ	CASH	Thu, Apr 30, 2009	4.39	4.42	4.33	4.33
2927	NASDAQ	CASH	Wed, Apr 29, 2009	4.13	4.40	4.12	4.40
2926	NASDAQ	CASH	Tue, Apr 28, 2009	4.00	4.15	4.00	4.15
2925	NASDAQ	CASH	Mon, Apr 27, 2009	3.67	3.67	3.67	3.67
2924	NASDAQ	CASH	Fri, Apr 24, 2009	3.77	3.83	3.37	3.67
2923	NASDAQ	CASH	Wed, Apr 22, 2009	3.33	3.40	3.33	3.40
2922	NASDAQ	CASH	Tue, Apr 21, 2009	3.37	3.37	3.37	3.37
2921	NASDAQ	CASH	Mon, Apr 20, 2009	3.15	3.33	3.15	3.33
2920	NASDAQ	CASH	Fri, Apr 17, 2009	3.13	3.13	3.10	3.10
2919	NASDAQ	CASH	Thu, Apr 16, 2009	3.13	3.13	3.07	3.07
2918	NASDAQ	CASH	Wed, Apr 15, 2009	3.10	3.10	3.07	3.07
2917	NASDAQ	CASH	Tue, Apr 14, 2009	3.00	3.08	3.00	3.08
2916	NASDAQ	CASH	Mon, Apr 13, 2009	3.00	3.09	2.96	2.97
2915	NASDAQ	CASH	Thu, Apr 9, 2009	3.00	3.08	3.00	3.03
2914	NASDAQ	CASH	Wed, Apr 8, 2009	3.04	3.04	3.00	3.00
2913	NASDAQ	CASH	Tue, Apr 7, 2009	3.02	3.03	3.02	3.03
2912	NASDAQ	CASH	Mon, Apr 6, 2009	3.00	3.10	2.92	2.98
2911	NASDAQ	CASH	Fri, Apr 3, 2009	2.84	3.00	2.83	2.90
2910	NASDAQ	CASH	Thu, Apr 2, 2009	3.16	3.58	2.83	2.83
2909	NASDAQ	CASH	Wed, Apr 1, 2009	3.79	3.79	3.01	3.07
2908	NASDAQ	CASH	Tue, Mar 31, 2009	3.74	3.74	3.48	3.48
2907	NASDAQ	CASH	Mon, Mar 30, 2009	4.00	4.16	3.33	3.33
2906	NASDAQ	CASH	Fri, Mar 27, 2009	4.02	4.02	4.02	4.02
2905	NASDAQ	CASH	Thu, Mar 26, 2009	4.09	4.09	4.01	4.01
2904	NASDAQ	CASH	Wed, Mar 25, 2009	3.97	4.40	3.93	4.09
2903	NASDAQ	CASH	Mon, Mar 23, 2009	3.42	4.08	3.42	4.08
2902	NASDAQ	CASH	Fri, Mar 20, 2009	3.50	3.50	3.50	3.50
2901	NASDAQ	CASH	Thu, Mar 19, 2009	3.34	3.47	3.34	3.47
2900	NASDAQ	CASH	Wed, Mar 18, 2009	3.27	3.42	3.27	3.42
2899	NASDAQ	CASH	Tue, Mar 17, 2009	2.92	3.28	2.50	3.27
2898	NASDAQ	CASH	Mon, Mar 16, 2009	2.67	2.77	2.67	2.77
2897	NASDAQ	CASH	Fri, Mar 13, 2009	2.33	2.67	2.33	2.60
2896	NASDAQ	CASH	Thu, Mar 12, 2009	2.32	2.38	2.32	2.38
2895	NASDAQ	CASH	Wed, Mar 11, 2009	2.56	2.56	2.25	2.32
2894	NASDAQ	CASH	Tue, Mar 10, 2009	2.63	2.75	2.20	2.20
2893	NASDAQ	CASH	Mon, Mar 9, 2009	2.37	2.66	2.37	2.66
2892	NASDAQ	CASH	Fri, Mar 6, 2009	2.34	2.60	1.91	2.48
2891	NASDAQ	CASH	Thu, Mar 5, 2009	2.42	2.57	2.42	2.57
2890	NASDAQ	CASH	Wed, Mar 4, 2009	2.50	2.55	2.50	2.50
2889	NASDAQ	CASH	Tue, Mar 3, 2009	2.58	2.66	2.50	2.50
2888	NASDAQ	CASH	Mon, Mar 2, 2009	2.68	2.75	2.67	2.67
2887	NASDAQ	CASH	Fri, Feb 27, 2009	2.80	2.80	2.67	2.75
2886	NASDAQ	CASH	Thu, Feb 26, 2009	2.69	2.82	2.69	2.82
2885	NASDAQ	CASH	Wed, Feb 25, 2009	3.00	3.00	2.90	2.90
2884	NASDAQ	CASH	Tue, Feb 24, 2009	3.07	3.07	2.89	3.00
2883	NASDAQ	CASH	Mon, Feb 23, 2009	3.30	3.30	3.00	3.18
2882	NASDAQ	CASH	Fri, Feb 20, 2009	3.17	3.40	3.08	3.40
2881	NASDAQ	CASH	Thu, Feb 19, 2009	3.20	3.23	3.20	3.23
2880	NASDAQ	CASH	Wed, Feb 18, 2009	3.21	3.25	3.20	3.22
2879	NASDAQ	CASH	Tue, Feb 17, 2009	3.33	3.33	3.24	3.25
2878	NASDAQ	CASH	Fri, Feb 13, 2009	3.17	3.42	3.17	3.33
2877	NASDAQ	CASH	Thu, Feb 12, 2009	3.30	3.47	3.14	3.33
2876	NASDAQ	CASH	Wed, Feb 11, 2009	3.22	3.27	3.17	3.17
2875	NASDAQ	CASH	Tue, Feb 10, 2009	3.30	3.30	3.20	3.23
2874	NASDAQ	CASH	Mon, Feb 9, 2009	3.22	3.27	3.08	3.26
2873	NASDAQ	CASH	Fri, Feb 6, 2009	3.30	3.30	3.27	3.27
2872	NASDAQ	CASH	Thu, Feb 5, 2009	3.38	3.38	3.30	3.30
2871	NASDAQ	CASH	Wed, Feb 4, 2009	3.50	3.98	3.31	3.31
2870	NASDAQ	CASH	Tue, Feb 3, 2009	3.29	3.38	3.18	3.30
2869	NASDAQ	CASH	Mon, Feb 2, 2009	3.43	3.43	3.32	3.32
2868	NASDAQ	CASH	Fri, Jan 30, 2009	3.11	3.30	3.09	3.30
2867	NASDAQ	CASH	Thu, Jan 29, 2009	3.38	3.38	3.27	3.27
2866	NASDAQ	CASH	Wed, Jan 28, 2009	3.38	3.38	3.38	3.38
2865	NASDAQ	CASH	Tue, Jan 27, 2009	3.33	3.33	3.33	3.33
2864	NASDAQ	CASH	Mon, Jan 26, 2009	3.47	3.50	3.47	3.50
2863	NASDAQ	CASH	Fri, Jan 23, 2009	3.33	3.33	3.33	3.33
2862	NASDAQ	CASH	Thu, Jan 22, 2009	3.37	3.47	3.35	3.45
2861	NASDAQ	CASH	Wed, Jan 21, 2009	3.52	3.63	3.52	3.63
2860	NASDAQ	CASH	Tue, Jan 20, 2009	3.57	3.57	3.42	3.42
2859	NASDAQ	CASH	Thu, Jan 8, 2009	3.55	3.60	3.53	3.53
2858	NASDAQ	CASH	Wed, Jan 7, 2009	3.33	3.56	3.33	3.56
2857	NASDAQ	CASH	Tue, Jan 6, 2009	3.31	3.33	3.31	3.33
2856	NASDAQ	CASH	Mon, Jan 5, 2009	3.39	3.39	3.08	3.08
2855	NASDAQ	CASH	Fri, Jan 2, 2009	3.00	3.00	2.83	2.83
2854	NASDAQ	CASH	Wed, Dec 31, 2008	2.67	3.45	2.50	3.00
2853	NASDAQ	CASH	Tue, Dec 30, 2008	2.76	2.76	2.66	2.72
2852	NASDAQ	CASH	Mon, Dec 29, 2008	2.67	2.67	2.67	2.67
2851	NASDAQ	CASH	Fri, Dec 26, 2008	2.53	2.54	2.53	2.54
2850	NASDAQ	CASH	Mon, Dec 22, 2008	2.64	2.65	2.58	2.65
2849	NASDAQ	CASH	Fri, Dec 19, 2008	2.92	2.92	2.77	2.77
2848	NASDAQ	CASH	Thu, Dec 18, 2008	2.99	3.00	2.91	2.92
2847	NASDAQ	CASH	Wed, Dec 17, 2008	3.00	3.00	2.75	2.75
2846	NASDAQ	CASH	Tue, Dec 16, 2008	3.00	4.08	3.00	3.03
2845	NASDAQ	CASH	Mon, Dec 15, 2008	3.05	3.05	3.05	3.05
2844	NASDAQ	CASH	Fri, Dec 12, 2008	3.00	3.33	3.00	3.03
2843	NASDAQ	CASH	Thu, Dec 11, 2008	3.00	3.26	2.70	3.02
2842	NASDAQ	CASH	Wed, Dec 10, 2008	2.25	2.25	2.25	2.25
2841	NASDAQ	CASH	Tue, Dec 9, 2008	2.52	2.53	2.50	2.50
2840	NASDAQ	CASH	Mon, Dec 8, 2008	2.65	2.66	2.50	2.60
2839	NASDAQ	CASH	Fri, Dec 5, 2008	2.50	2.74	2.50	2.67
2838	NASDAQ	CASH	Thu, Dec 4, 2008	2.96	3.13	2.52	2.67
2837	NASDAQ	CASH	Wed, Dec 3, 2008	3.05	3.25	2.96	2.96
2836	NASDAQ	CASH	Mon, Dec 1, 2008	3.00	3.00	2.90	2.90
2835	NASDAQ	CASH	Fri, Nov 28, 2008	3.00	3.00	3.00	3.00
2834	NASDAQ	CASH	Wed, Nov 26, 2008	2.98	3.00	2.88	2.88
2833	NASDAQ	CASH	Tue, Nov 25, 2008	2.68	3.00	2.68	2.90
2832	NASDAQ	CASH	Mon, Nov 24, 2008	3.00	3.00	2.69	2.90
2831	NASDAQ	CASH	Fri, Nov 21, 2008	3.00	3.00	3.00	3.00
2830	NASDAQ	CASH	Wed, Nov 19, 2008	2.96	3.17	2.95	2.95
2829	NASDAQ	CASH	Tue, Nov 18, 2008	3.33	3.33	3.33	3.33
2828	NASDAQ	CASH	Mon, Nov 17, 2008	3.58	3.58	3.33	3.33
2827	NASDAQ	CASH	Fri, Nov 14, 2008	3.60	3.82	3.60	3.82
2826	NASDAQ	CASH	Thu, Nov 13, 2008	3.34	3.34	3.33	3.80
2825	NASDAQ	CASH	Wed, Nov 12, 2008	3.97	3.97	3.17	3.49
2824	NASDAQ	CASH	Tue, Nov 11, 2008	3.93	3.93	3.41	3.66
2823	NASDAQ	CASH	Mon, Nov 10, 2008	4.00	4.19	4.00	4.19
2822	NASDAQ	CASH	Fri, Nov 7, 2008	3.60	3.73	3.60	3.73
2821	NASDAQ	CASH	Wed, Nov 5, 2008	4.00	4.00	3.67	3.69
2820	NASDAQ	CASH	Tue, Nov 4, 2008	3.63	3.63	3.61	3.63
2819	NASDAQ	CASH	Mon, Nov 3, 2008	3.65	3.65	3.65	3.65
2818	NASDAQ	CASH	Fri, Oct 31, 2008	3.98	3.98	3.63	3.63
2817	NASDAQ	CASH	Thu, Oct 30, 2008	3.83	3.83	3.83	3.83
2816	NASDAQ	CASH	Wed, Oct 29, 2008	3.80	3.83	3.80	3.83
2815	NASDAQ	CASH	Tue, Oct 28, 2008	3.58	3.80	3.40	3.80
2814	NASDAQ	CASH	Mon, Oct 27, 2008	3.75	4.20	3.75	3.75
2813	NASDAQ	CASH	Fri, Oct 24, 2008	3.50	3.67	3.50	3.63
2812	NASDAQ	CASH	Thu, Oct 23, 2008	3.43	3.90	3.43	3.90
2811	NASDAQ	CASH	Wed, Oct 22, 2008	3.33	3.33	3.33	3.33
2810	NASDAQ	CASH	Tue, Oct 21, 2008	4.05	4.05	3.50	3.50
2809	NASDAQ	CASH	Mon, Oct 20, 2008	3.99	4.83	3.58	3.63
2808	NASDAQ	CASH	Fri, Oct 17, 2008	3.90	4.00	3.83	3.83
2807	NASDAQ	CASH	Tue, Oct 14, 2008	4.11	4.11	3.34	3.50
2806	NASDAQ	CASH	Mon, Oct 13, 2008	3.48	3.50	3.10	3.50
2805	NASDAQ	CASH	Fri, Oct 10, 2008	4.00	4.00	3.17	3.17
2804	NASDAQ	CASH	Thu, Oct 9, 2008	3.70	3.93	3.70	3.93
2803	NASDAQ	CASH	Wed, Oct 8, 2008	4.10	4.10	3.34	3.50
2802	NASDAQ	CASH	Tue, Oct 7, 2008	4.67	4.67	4.00	4.08
2801	NASDAQ	CASH	Mon, Oct 6, 2008	5.25	5.73	4.25	4.82
2800	NASDAQ	CASH	Fri, Oct 3, 2008	5.33	5.33	5.33	5.33
2799	NASDAQ	CASH	Thu, Oct 2, 2008	5.78	5.78	5.34	5.34
2798	NASDAQ	CASH	Wed, Oct 1, 2008	5.50	5.71	5.50	5.65
2797	NASDAQ	CASH	Tue, Sep 30, 2008	5.50	5.67	5.34	5.67
2796	NASDAQ	CASH	Mon, Sep 29, 2008	5.67	6.67	5.42	5.77
2795	NASDAQ	CASH	Fri, Sep 26, 2008	5.67	5.73	5.62	5.62
2794	NASDAQ	CASH	Thu, Sep 25, 2008	5.58	5.58	5.58	5.58
2793	NASDAQ	CASH	Wed, Sep 24, 2008	5.68	5.68	5.68	5.68
2792	NASDAQ	CASH	Tue, Sep 23, 2008	5.67	5.77	5.67	5.68
2791	NASDAQ	CASH	Mon, Sep 22, 2008	5.50	6.00	5.50	5.67
2790	NASDAQ	CASH	Fri, Sep 19, 2008	5.67	6.03	5.65	5.65
2789	NASDAQ	CASH	Thu, Sep 18, 2008	5.75	5.94	5.75	5.82
2788	NASDAQ	CASH	Wed, Sep 17, 2008	5.92	5.92	5.75	5.75
2787	NASDAQ	CASH	Mon, Sep 15, 2008	5.92	5.92	5.92	5.92
2786	NASDAQ	CASH	Fri, Sep 12, 2008	6.00	6.08	5.90	6.08
2785	NASDAQ	CASH	Thu, Sep 11, 2008	5.77	5.77	5.76	5.76
2784	NASDAQ	CASH	Wed, Sep 10, 2008	6.03	6.03	6.03	6.03
2783	NASDAQ	CASH	Tue, Sep 9, 2008	5.97	6.12	5.97	6.03
2782	NASDAQ	CASH	Mon, Sep 8, 2008	5.85	5.95	5.85	5.95
2781	NASDAQ	CASH	Fri, Sep 5, 2008	6.08	6.08	6.08	6.08
2780	NASDAQ	CASH	Thu, Sep 4, 2008	6.17	6.17	5.84	6.00
2779	NASDAQ	CASH	Wed, Sep 3, 2008	6.60	6.63	6.34	6.34
2778	NASDAQ	CASH	Tue, Sep 2, 2008	6.33	6.33	6.25	6.25
2777	NASDAQ	CASH	Fri, Aug 29, 2008	6.33	6.33	6.33	6.33
2776	NASDAQ	CASH	Thu, Aug 28, 2008	6.33	6.33	6.31	6.31
2775	NASDAQ	CASH	Wed, Aug 27, 2008	6.59	6.59	6.09	6.33
2774	NASDAQ	CASH	Thu, Aug 21, 2008	6.60	6.60	6.60	6.60
2773	NASDAQ	CASH	Wed, Aug 20, 2008	6.83	6.83	6.70	6.70
2772	NASDAQ	CASH	Mon, Aug 18, 2008	7.06	7.06	6.79	6.80
2771	NASDAQ	CASH	Fri, Aug 15, 2008	6.75	6.75	6.72	6.72
2770	NASDAQ	CASH	Thu, Aug 14, 2008	6.97	7.00	6.67	6.94
2769	NASDAQ	CASH	Wed, Aug 13, 2008	6.83	6.83	6.74	6.76
2768	NASDAQ	CASH	Tue, Aug 12, 2008	6.79	7.50	6.79	7.00
2767	NASDAQ	CASH	Mon, Aug 11, 2008	7.00	8.17	7.00	7.00
2766	NASDAQ	CASH	Fri, Aug 8, 2008	7.12	7.50	7.12	7.33
2765	NASDAQ	CASH	Thu, Aug 7, 2008	7.17	7.79	7.02	7.61
2764	NASDAQ	CASH	Wed, Aug 6, 2008	7.85	7.85	7.37	7.37
2763	NASDAQ	CASH	Tue, Aug 5, 2008	7.73	8.17	7.66	8.17
2762	NASDAQ	CASH	Mon, Aug 4, 2008	7.73	8.50	7.60	7.60
2761	NASDAQ	CASH	Fri, Aug 1, 2008	7.83	7.89	7.83	7.89
2760	NASDAQ	CASH	Thu, Jul 31, 2008	8.00	8.50	8.00	8.10
2759	NASDAQ	CASH	Wed, Jul 30, 2008	8.10	8.46	8.04	8.08
2758	NASDAQ	CASH	Tue, Jul 29, 2008	8.31	8.31	8.31	8.31
2757	NASDAQ	CASH	Mon, Jul 28, 2008	8.25	8.66	7.71	7.77
2756	NASDAQ	CASH	Fri, Jul 25, 2008	8.67	8.67	8.22	8.66
2755	NASDAQ	CASH	Thu, Jul 24, 2008	9.00	9.00	8.47	8.47
2754	NASDAQ	CASH	Wed, Jul 23, 2008	8.83	8.83	8.83	8.83
2753	NASDAQ	CASH	Tue, Jul 22, 2008	8.83	9.07	8.83	9.07
2752	NASDAQ	CASH	Mon, Jul 21, 2008	8.50	9.00	8.46	9.00
2751	NASDAQ	CASH	Thu, Jul 17, 2008	8.66	8.66	8.66	8.66
2750	NASDAQ	CASH	Tue, Jul 15, 2008	8.17	8.83	8.11	8.66
2749	NASDAQ	CASH	Mon, Jul 14, 2008	8.83	8.83	8.83	8.83
2748	NASDAQ	CASH	Fri, Jul 11, 2008	8.92	8.92	8.92	8.92
2747	NASDAQ	CASH	Thu, Jul 10, 2008	9.00	9.00	8.83	8.97
2746	NASDAQ	CASH	Wed, Jul 9, 2008	9.00	9.14	8.10	9.00
2745	NASDAQ	CASH	Tue, Jul 8, 2008	8.84	9.08	8.84	9.02
2744	NASDAQ	CASH	Mon, Jul 7, 2008	9.50	9.53	8.94	9.18
2743	NASDAQ	CASH	Wed, Jul 2, 2008	8.90	8.97	8.84	8.84
2742	NASDAQ	CASH	Tue, Jul 1, 2008	8.83	8.83	8.82	8.83
2741	NASDAQ	CASH	Fri, Jun 27, 2008	8.89	8.89	8.51	8.51
2740	NASDAQ	CASH	Thu, Jun 26, 2008	8.50	8.50	8.50	8.50
2739	NASDAQ	CASH	Tue, Jun 24, 2008	9.00	9.00	9.00	9.00
2738	NASDAQ	CASH	Mon, Jun 23, 2008	8.98	9.00	8.98	9.00
2737	NASDAQ	CASH	Fri, Jun 20, 2008	8.39	8.88	8.39	8.84
2736	NASDAQ	CASH	Thu, Jun 19, 2008	8.00	8.47	8.00	8.40
2735	NASDAQ	CASH	Wed, Jun 18, 2008	7.97	7.99	7.97	7.99
2734	NASDAQ	CASH	Mon, Jun 16, 2008	7.75	7.98	7.54	7.93
2733	NASDAQ	CASH	Fri, Jun 13, 2008	7.70	8.25	7.70	8.25
2732	NASDAQ	CASH	Thu, Jun 12, 2008	8.32	8.33	8.32	8.32
2731	NASDAQ	CASH	Wed, Jun 11, 2008	8.00	8.33	8.00	8.33
2730	NASDAQ	CASH	Tue, Jun 10, 2008	7.56	8.50	7.56	8.36
2729	NASDAQ	CASH	Mon, Jun 9, 2008	8.00	8.33	7.93	8.00
2728	NASDAQ	CASH	Fri, Jun 6, 2008	8.18	8.28	8.18	8.28
2727	NASDAQ	CASH	Thu, Jun 5, 2008	8.30	8.42	8.30	8.42
2726	NASDAQ	CASH	Wed, Jun 4, 2008	8.42	8.62	8.42	8.47
2725	NASDAQ	CASH	Tue, Jun 3, 2008	8.58	8.58	8.42	8.58
2724	NASDAQ	CASH	Mon, Jun 2, 2008	8.58	8.58	8.35	8.46
2723	NASDAQ	CASH	Fri, May 30, 2008	8.32	8.35	8.32	8.33
2722	NASDAQ	CASH	Thu, May 29, 2008	8.12	8.42	8.12	8.42
2721	NASDAQ	CASH	Wed, May 28, 2008	8.55	8.55	8.34	8.44
2720	NASDAQ	CASH	Tue, May 27, 2008	8.66	8.90	8.66	8.88
2719	NASDAQ	CASH	Fri, May 23, 2008	8.35	8.50	8.35	8.50
2718	NASDAQ	CASH	Thu, May 22, 2008	8.19	9.00	8.00	8.33
2717	NASDAQ	CASH	Wed, May 21, 2008	8.60	8.84	8.31	8.33
2716	NASDAQ	CASH	Tue, May 20, 2008	8.78	9.50	8.67	8.68
2715	NASDAQ	CASH	Mon, May 19, 2008	8.97	9.74	8.72	9.00
2714	NASDAQ	CASH	Fri, May 16, 2008	6.70	8.79	6.70	8.60
2713	NASDAQ	CASH	Thu, May 15, 2008	6.66	6.66	6.65	6.65
2712	NASDAQ	CASH	Wed, May 14, 2008	6.49	6.58	6.49	6.58
2711	NASDAQ	CASH	Tue, May 13, 2008	6.44	6.44	6.44	6.44
2710	NASDAQ	CASH	Mon, May 12, 2008	6.20	6.30	6.20	6.20
2709	NASDAQ	CASH	Fri, May 9, 2008	5.67	6.12	5.67	6.12
2708	NASDAQ	CASH	Thu, May 8, 2008	5.67	5.67	5.57	5.66
2707	NASDAQ	CASH	Wed, May 7, 2008	5.50	5.50	5.35	5.43
2706	NASDAQ	CASH	Tue, May 6, 2008	5.31	5.39	5.29	5.33
2705	NASDAQ	CASH	Mon, May 5, 2008	5.42	5.42	5.42	5.42
2704	NASDAQ	CASH	Fri, May 2, 2008	5.67	5.67	5.33	5.48
2703	NASDAQ	CASH	Thu, May 1, 2008	5.72	6.67	5.67	5.67
2702	NASDAQ	CASH	Wed, Apr 30, 2008	5.67	5.71	5.67	5.71
2701	NASDAQ	CASH	Tue, Apr 29, 2008	5.54	5.70	5.54	5.57
2700	NASDAQ	CASH	Mon, Apr 28, 2008	5.58	5.75	5.58	5.66
2699	NASDAQ	CASH	Fri, Apr 25, 2008	5.67	5.75	5.62	5.70
2698	NASDAQ	CASH	Thu, Apr 24, 2008	5.75	6.00	5.60	5.70
2697	NASDAQ	CASH	Wed, Apr 23, 2008	6.28	6.28	5.72	5.85
2696	NASDAQ	CASH	Mon, Apr 21, 2008	6.33	6.33	6.17	6.28
2695	NASDAQ	CASH	Fri, Apr 18, 2008	6.18	6.33	6.17	6.28
2694	NASDAQ	CASH	Thu, Apr 17, 2008	6.14	6.37	6.14	6.24
2693	NASDAQ	CASH	Wed, Apr 16, 2008	6.50	6.51	6.20	6.20
2692	NASDAQ	CASH	Tue, Apr 15, 2008	6.67	6.67	6.60	6.61
2691	NASDAQ	CASH	Mon, Apr 14, 2008	7.13	7.13	6.60	6.82
2690	NASDAQ	CASH	Fri, Apr 11, 2008	6.98	6.98	6.67	6.83
2689	NASDAQ	CASH	Thu, Apr 10, 2008	6.43	6.95	6.42	6.95
2688	NASDAQ	CASH	Wed, Apr 9, 2008	6.17	6.61	6.17	6.61
2687	NASDAQ	CASH	Tue, Apr 8, 2008	5.95	6.07	5.95	6.07
2686	NASDAQ	CASH	Mon, Apr 7, 2008	5.72	6.17	5.67	6.02
2685	NASDAQ	CASH	Fri, Apr 4, 2008	5.71	5.72	5.69	5.71
2684	NASDAQ	CASH	Thu, Apr 3, 2008	5.66	5.66	5.57	5.57
2683	NASDAQ	CASH	Wed, Apr 2, 2008	5.67	5.73	5.52	5.57
2682	NASDAQ	CASH	Tue, Apr 1, 2008	5.78	5.78	5.69	5.69
2681	NASDAQ	CASH	Mon, Mar 31, 2008	5.95	5.95	5.78	5.78
2680	NASDAQ	CASH	Fri, Mar 28, 2008	6.13	6.13	5.98	5.98
2679	NASDAQ	CASH	Thu, Mar 27, 2008	6.20	6.20	6.11	6.11
2678	NASDAQ	CASH	Wed, Mar 26, 2008	6.27	6.65	6.17	6.24
2677	NASDAQ	CASH	Tue, Mar 25, 2008	7.17	7.17	6.25	6.34
2676	NASDAQ	CASH	Mon, Mar 24, 2008	7.02	7.17	7.00	7.05
2675	NASDAQ	CASH	Thu, Mar 20, 2008	7.33	7.33	7.33	7.33
2674	NASDAQ	CASH	Wed, Mar 19, 2008	7.34	7.35	7.32	7.32
2673	NASDAQ	CASH	Tue, Mar 18, 2008	7.64	7.64	7.47	7.50
2672	NASDAQ	CASH	Mon, Mar 17, 2008	7.05	7.33	7.05	7.33
2671	NASDAQ	CASH	Thu, Mar 13, 2008	7.00	7.00	7.00	7.00
2670	NASDAQ	CASH	Wed, Mar 12, 2008	7.04	7.38	7.03	7.03
2669	NASDAQ	CASH	Tue, Mar 11, 2008	7.75	7.75	7.42	7.67
2668	NASDAQ	CASH	Mon, Mar 10, 2008	7.67	8.07	7.47	7.70
2667	NASDAQ	CASH	Fri, Mar 7, 2008	8.00	8.00	7.74	7.74
2666	NASDAQ	CASH	Thu, Mar 6, 2008	8.34	8.34	8.03	8.07
2665	NASDAQ	CASH	Wed, Mar 5, 2008	8.55	8.55	8.54	8.55
2664	NASDAQ	CASH	Tue, Mar 4, 2008	8.75	8.76	8.55	8.55
2663	NASDAQ	CASH	Mon, Mar 3, 2008	8.98	8.98	8.77	8.77
2662	NASDAQ	CASH	Fri, Feb 29, 2008	9.07	9.16	9.07	9.16
2661	NASDAQ	CASH	Thu, Feb 28, 2008	9.07	9.07	9.07	9.07
2660	NASDAQ	CASH	Wed, Feb 27, 2008	9.00	9.33	9.00	9.33
2659	NASDAQ	CASH	Tue, Feb 26, 2008	9.09	9.09	9.08	9.08
2658	NASDAQ	CASH	Mon, Feb 25, 2008	9.31	9.31	9.31	9.31
2657	NASDAQ	CASH	Thu, Feb 21, 2008	8.92	9.26	8.92	9.26
2656	NASDAQ	CASH	Wed, Feb 20, 2008	9.06	9.51	9.06	9.51
2655	NASDAQ	CASH	Tue, Feb 19, 2008	8.83	9.33	8.83	9.33
2654	NASDAQ	CASH	Fri, Feb 15, 2008	9.32	9.33	9.00	9.00
2653	NASDAQ	CASH	Thu, Feb 14, 2008	9.47	9.51	9.14	9.28
2652	NASDAQ	CASH	Wed, Feb 13, 2008	9.65	9.74	9.37	9.74
2651	NASDAQ	CASH	Tue, Feb 12, 2008	9.66	9.67	9.34	9.34
2650	NASDAQ	CASH	Mon, Feb 11, 2008	9.47	9.47	9.34	9.34
2649	NASDAQ	CASH	Fri, Feb 8, 2008	9.67	9.67	9.43	9.47
2648	NASDAQ	CASH	Thu, Feb 7, 2008	9.85	9.85	9.75	9.75
2647	NASDAQ	CASH	Wed, Feb 6, 2008	10.04	10.04	9.92	9.92
2646	NASDAQ	CASH	Mon, Feb 4, 2008	10.36	10.36	10.36	10.36
2645	NASDAQ	CASH	Fri, Feb 1, 2008	10.33	10.33	10.33	10.33
2644	NASDAQ	CASH	Thu, Jan 31, 2008	10.32	10.38	10.23	10.38
2643	NASDAQ	CASH	Wed, Jan 30, 2008	10.32	10.32	10.24	10.31
2642	NASDAQ	CASH	Tue, Jan 29, 2008	10.33	10.43	9.87	10.17
2641	NASDAQ	CASH	Mon, Jan 28, 2008	9.97	10.33	9.97	10.33
2640	NASDAQ	CASH	Fri, Jan 25, 2008	10.03	10.15	10.03	10.03
2639	NASDAQ	CASH	Thu, Jan 24, 2008	10.73	10.73	10.19	10.35
2638	NASDAQ	CASH	Wed, Jan 23, 2008	10.78	10.81	10.73	10.73
2637	NASDAQ	CASH	Tue, Jan 22, 2008	10.25	10.82	9.85	10.38
2636	NASDAQ	CASH	Fri, Jan 18, 2008	10.50	10.82	10.39	10.75
2635	NASDAQ	CASH	Thu, Jan 17, 2008	11.05	11.05	10.63	10.63
2634	NASDAQ	CASH	Wed, Jan 16, 2008	11.14	11.25	10.82	10.82
2633	NASDAQ	CASH	Tue, Jan 15, 2008	13.12	13.12	11.17	11.30
2632	NASDAQ	CASH	Mon, Jan 14, 2008	13.25	13.31	13.25	13.29
2631	NASDAQ	CASH	Fri, Jan 11, 2008	13.41	13.41	13.41	13.41
2630	NASDAQ	CASH	Wed, Jan 9, 2008	13.17	13.17	13.17	13.17
2629	NASDAQ	CASH	Tue, Jan 8, 2008	13.10	13.30	12.73	13.17
2628	NASDAQ	CASH	Fri, Jan 4, 2008	13.42	13.42	12.88	12.92
2627	NASDAQ	CASH	Thu, Jan 3, 2008	13.50	13.50	13.01	13.33
2626	NASDAQ	CASH	Wed, Jan 2, 2008	13.98	13.98	13.32	13.58
2625	NASDAQ	CASH	Mon, Dec 31, 2007	13.11	13.72	13.11	13.72
2624	NASDAQ	CASH	Fri, Dec 28, 2007	13.97	13.97	12.64	13.38
2623	NASDAQ	CASH	Thu, Dec 27, 2007	13.57	13.57	13.57	13.57
2622	NASDAQ	CASH	Wed, Dec 26, 2007	13.97	14.00	13.51	13.51
2621	NASDAQ	CASH	Mon, Dec 24, 2007	13.92	13.96	13.40	13.96
2620	NASDAQ	CASH	Fri, Dec 21, 2007	13.33	13.50	13.33	13.50
2619	NASDAQ	CASH	Thu, Dec 20, 2007	13.50	13.50	12.67	13.33
2618	NASDAQ	CASH	Wed, Dec 19, 2007	13.50	13.50	13.50	13.50
2617	NASDAQ	CASH	Mon, Dec 17, 2007	12.99	13.50	12.70	13.50
2616	NASDAQ	CASH	Fri, Dec 14, 2007	12.83	13.50	12.64	13.48
2615	NASDAQ	CASH	Thu, Dec 13, 2007	12.69	13.66	12.69	13.66
2614	NASDAQ	CASH	Wed, Dec 12, 2007	13.86	13.86	12.80	13.19
2613	NASDAQ	CASH	Tue, Dec 11, 2007	13.83	14.00	13.83	13.99
2612	NASDAQ	CASH	Mon, Dec 10, 2007	14.00	14.00	12.80	13.65
2611	NASDAQ	CASH	Fri, Dec 7, 2007	13.98	13.98	13.92	13.92
2610	NASDAQ	CASH	Thu, Dec 6, 2007	13.72	13.72	13.71	13.71
2609	NASDAQ	CASH	Wed, Dec 5, 2007	13.67	13.67	13.66	13.67
2608	NASDAQ	CASH	Tue, Dec 4, 2007	13.66	13.83	13.66	13.72
2607	NASDAQ	CASH	Mon, Dec 3, 2007	12.90	13.67	12.90	13.67
2606	NASDAQ	CASH	Fri, Nov 30, 2007	13.16	13.16	13.16	13.16
2605	NASDAQ	CASH	Thu, Nov 29, 2007	13.06	13.33	13.06	13.33
2604	NASDAQ	CASH	Wed, Nov 28, 2007	13.32	13.33	13.32	13.33
2603	NASDAQ	CASH	Mon, Nov 26, 2007	13.32	13.32	13.17	13.17
2602	NASDAQ	CASH	Fri, Nov 23, 2007	13.15	13.33	13.15	13.32
2601	NASDAQ	CASH	Wed, Nov 21, 2007	12.88	13.17	12.88	13.17
2600	NASDAQ	CASH	Tue, Nov 20, 2007	13.13	13.32	12.81	13.00
2599	NASDAQ	CASH	Wed, Nov 14, 2007	13.49	13.66	13.44	13.55
2598	NASDAQ	CASH	Tue, Nov 13, 2007	13.60	13.60	13.47	13.50
2597	NASDAQ	CASH	Mon, Nov 12, 2007	13.50	13.59	13.39	13.41
2596	NASDAQ	CASH	Fri, Nov 9, 2007	13.33	13.33	13.33	13.33
2595	NASDAQ	CASH	Thu, Nov 8, 2007	13.20	13.48	13.20	13.33
2594	NASDAQ	CASH	Wed, Nov 7, 2007	13.01	13.04	12.94	12.94
2593	NASDAQ	CASH	Mon, Nov 5, 2007	13.50	13.50	13.14	13.17
2592	NASDAQ	CASH	Fri, Nov 2, 2007	13.00	13.40	12.95	13.20
2591	NASDAQ	CASH	Thu, Nov 1, 2007	12.95	13.00	12.95	13.00
2590	NASDAQ	CASH	Wed, Oct 31, 2007	13.14	13.14	13.10	13.10
2589	NASDAQ	CASH	Tue, Oct 30, 2007	13.50	13.50	13.03	13.14
2588	NASDAQ	CASH	Mon, Oct 29, 2007	13.40	13.51	13.27	13.27
2587	NASDAQ	CASH	Fri, Oct 26, 2007	13.55	13.67	13.28	13.28
2586	NASDAQ	CASH	Thu, Oct 25, 2007	13.02	13.95	12.67	13.44
2585	NASDAQ	CASH	Mon, Oct 22, 2007	13.42	13.42	13.25	13.31
2584	NASDAQ	CASH	Fri, Oct 19, 2007	13.88	13.88	13.33	13.55
2583	NASDAQ	CASH	Thu, Oct 18, 2007	13.40	13.61	13.40	13.50
2582	NASDAQ	CASH	Wed, Oct 17, 2007	13.25	13.33	13.25	13.33
2581	NASDAQ	CASH	Tue, Oct 16, 2007	13.58	13.58	13.45	13.45
2580	NASDAQ	CASH	Mon, Oct 15, 2007	13.45	13.77	13.39	13.59
2579	NASDAQ	CASH	Fri, Oct 12, 2007	13.39	13.74	13.35	13.64
2578	NASDAQ	CASH	Thu, Oct 11, 2007	13.67	13.67	13.67	13.67
2577	NASDAQ	CASH	Wed, Oct 10, 2007	13.67	13.67	13.57	13.57
2576	NASDAQ	CASH	Tue, Oct 9, 2007	13.28	13.66	13.28	13.66
2575	NASDAQ	CASH	Mon, Oct 8, 2007	13.66	13.67	13.66	13.67
2574	NASDAQ	CASH	Fri, Oct 5, 2007	13.61	13.66	13.41	13.66
2573	NASDAQ	CASH	Thu, Oct 4, 2007	13.50	13.50	13.50	13.50
2572	NASDAQ	CASH	Wed, Oct 3, 2007	13.43	13.67	13.37	13.67
2571	NASDAQ	CASH	Tue, Oct 2, 2007	13.50	13.50	13.50	13.50
2570	NASDAQ	CASH	Mon, Oct 1, 2007	13.42	13.58	13.42	13.58
2569	NASDAQ	CASH	Fri, Sep 28, 2007	13.42	13.42	13.26	13.28
2568	NASDAQ	CASH	Thu, Sep 27, 2007	13.28	13.42	13.28	13.42
2567	NASDAQ	CASH	Wed, Sep 26, 2007	13.08	13.45	13.08	13.42
2566	NASDAQ	CASH	Tue, Sep 25, 2007	12.74	13.08	12.74	13.08
2565	NASDAQ	CASH	Mon, Sep 24, 2007	12.83	13.08	12.83	13.08
2564	NASDAQ	CASH	Fri, Sep 21, 2007	12.68	12.84	12.67	12.84
2563	NASDAQ	CASH	Wed, Sep 19, 2007	12.96	12.96	12.80	12.80
2562	NASDAQ	CASH	Tue, Sep 18, 2007	12.74	13.00	12.74	13.00
2561	NASDAQ	CASH	Mon, Sep 17, 2007	12.66	13.03	12.66	12.99
2560	NASDAQ	CASH	Fri, Sep 14, 2007	12.61	12.74	12.55	12.67
2559	NASDAQ	CASH	Thu, Sep 13, 2007	13.04	13.14	12.55	12.77
2558	NASDAQ	CASH	Wed, Sep 12, 2007	13.00	13.63	12.83	13.05
2557	NASDAQ	CASH	Tue, Sep 11, 2007	13.18	13.25	13.00	13.08
2556	NASDAQ	CASH	Mon, Sep 10, 2007	13.41	13.67	13.30	13.41
2555	NASDAQ	CASH	Fri, Sep 7, 2007	13.17	13.67	13.17	13.67
2554	NASDAQ	CASH	Thu, Sep 6, 2007	13.40	13.40	13.36	13.40
2553	NASDAQ	CASH	Wed, Sep 5, 2007	13.20	13.41	13.20	13.35
2552	NASDAQ	CASH	Fri, Aug 31, 2007	13.22	13.37	13.22	13.37
2551	NASDAQ	CASH	Thu, Aug 30, 2007	13.33	13.33	13.33	13.33
2550	NASDAQ	CASH	Wed, Aug 29, 2007	12.92	13.38	12.92	13.38
2549	NASDAQ	CASH	Tue, Aug 28, 2007	13.30	13.30	12.99	13.12
2548	NASDAQ	CASH	Mon, Aug 27, 2007	13.32	13.36	13.30	13.30
2547	NASDAQ	CASH	Fri, Aug 24, 2007	13.20	13.33	13.20	13.23
2546	NASDAQ	CASH	Thu, Aug 23, 2007	13.15	13.33	12.93	13.28
2545	NASDAQ	CASH	Wed, Aug 22, 2007	13.17	13.34	13.13	13.33
2544	NASDAQ	CASH	Tue, Aug 21, 2007	13.03	13.26	13.03	13.26
2543	NASDAQ	CASH	Mon, Aug 20, 2007	13.13	13.15	13.13	13.15
2542	NASDAQ	CASH	Fri, Aug 17, 2007	13.64	13.64	13.13	13.33
2541	NASDAQ	CASH	Thu, Aug 16, 2007	13.08	13.20	13.08	13.18
2540	NASDAQ	CASH	Wed, Aug 15, 2007	13.17	13.19	13.17	13.19
2539	NASDAQ	CASH	Tue, Aug 14, 2007	13.27	13.27	13.27	13.27
2538	NASDAQ	CASH	Mon, Aug 13, 2007	13.33	13.42	13.33	13.42
2537	NASDAQ	CASH	Fri, Aug 10, 2007	13.08	13.33	13.08	13.33
2536	NASDAQ	CASH	Thu, Aug 9, 2007	12.83	13.14	12.83	13.14
2535	NASDAQ	CASH	Wed, Aug 8, 2007	13.03	13.03	12.85	13.01
2534	NASDAQ	CASH	Tue, Aug 7, 2007	13.30	13.30	12.83	12.87
2533	NASDAQ	CASH	Mon, Aug 6, 2007	14.00	14.00	13.17	13.17
2532	NASDAQ	CASH	Fri, Aug 3, 2007	13.67	13.68	13.67	13.67
2531	NASDAQ	CASH	Thu, Aug 2, 2007	13.54	13.60	13.54	13.60
2530	NASDAQ	CASH	Wed, Aug 1, 2007	14.00	14.00	13.83	13.84
2529	NASDAQ	CASH	Tue, Jul 31, 2007	13.43	13.88	13.43	13.88
2528	NASDAQ	CASH	Mon, Jul 30, 2007	13.55	13.55	13.42	13.52
2527	NASDAQ	CASH	Fri, Jul 27, 2007	13.47	13.47	13.47	13.47
2526	NASDAQ	CASH	Thu, Jul 26, 2007	13.52	13.52	13.40	13.40
2525	NASDAQ	CASH	Wed, Jul 25, 2007	13.40	13.51	13.34	13.51
2524	NASDAQ	CASH	Tue, Jul 24, 2007	13.17	13.45	13.17	13.37
2523	NASDAQ	CASH	Mon, Jul 23, 2007	13.33	13.33	13.25	13.26
2522	NASDAQ	CASH	Wed, Jul 18, 2007	13.33	13.49	13.33	13.49
2521	NASDAQ	CASH	Tue, Jul 17, 2007	13.43	13.43	13.10	13.33
2520	NASDAQ	CASH	Mon, Jul 16, 2007	13.83	13.83	13.54	13.55
2519	NASDAQ	CASH	Fri, Jul 13, 2007	13.66	13.67	13.66	13.67
2518	NASDAQ	CASH	Thu, Jul 12, 2007	13.50	13.50	13.35	13.50
2517	NASDAQ	CASH	Wed, Jul 11, 2007	13.38	13.42	13.33	13.42
2516	NASDAQ	CASH	Tue, Jul 10, 2007	13.18	13.47	13.17	13.31
2515	NASDAQ	CASH	Mon, Jul 9, 2007	13.15	13.24	13.15	13.18
2514	NASDAQ	CASH	Fri, Jul 6, 2007	12.86	13.16	12.86	13.16
2513	NASDAQ	CASH	Thu, Jul 5, 2007	12.93	13.07	12.91	12.99
2512	NASDAQ	CASH	Tue, Jul 3, 2007	12.91	12.93	12.68	12.75
2511	NASDAQ	CASH	Mon, Jul 2, 2007	12.63	12.67	12.63	12.67
2510	NASDAQ	CASH	Fri, Jun 29, 2007	12.51	12.60	12.50	12.60
2509	NASDAQ	CASH	Thu, Jun 28, 2007	12.53	12.58	12.52	12.58
2508	NASDAQ	CASH	Wed, Jun 27, 2007	12.52	12.58	12.52	12.58
2507	NASDAQ	CASH	Mon, Jun 25, 2007	12.58	12.58	12.58	12.58
2506	NASDAQ	CASH	Thu, Jun 21, 2007	12.50	12.50	12.34	12.45
2505	NASDAQ	CASH	Wed, Jun 20, 2007	12.44	12.45	12.44	12.45
2504	NASDAQ	CASH	Tue, Jun 19, 2007	12.41	12.58	12.41	12.58
2503	NASDAQ	CASH	Mon, Jun 18, 2007	12.58	12.61	12.58	12.61
2502	NASDAQ	CASH	Fri, Jun 15, 2007	12.60	12.60	12.58	12.59
2501	NASDAQ	CASH	Thu, Jun 14, 2007	12.57	12.60	12.57	12.60
2500	NASDAQ	CASH	Wed, Jun 13, 2007	12.55	12.55	12.55	12.55
2499	NASDAQ	CASH	Tue, Jun 12, 2007	12.58	12.60	12.58	12.60
2498	NASDAQ	CASH	Fri, Jun 8, 2007	12.48	12.54	12.48	12.53
2497	NASDAQ	CASH	Thu, Jun 7, 2007	12.58	12.74	12.43	12.50
2496	NASDAQ	CASH	Wed, Jun 6, 2007	12.55	12.62	12.54	12.62
2495	NASDAQ	CASH	Tue, Jun 5, 2007	12.62	12.66	12.60	12.66
2494	NASDAQ	CASH	Mon, Jun 4, 2007	12.62	12.62	12.62	12.62
2493	NASDAQ	CASH	Fri, Jun 1, 2007	12.60	12.63	12.36	12.63
2492	NASDAQ	CASH	Thu, May 31, 2007	12.58	12.58	12.58	12.58
2491	NASDAQ	CASH	Wed, May 30, 2007	12.40	12.58	12.40	12.58
2490	NASDAQ	CASH	Tue, May 29, 2007	12.39	12.60	12.39	12.58
2489	NASDAQ	CASH	Fri, May 25, 2007	12.59	12.59	12.47	12.58
2488	NASDAQ	CASH	Thu, May 24, 2007	12.47	12.60	12.42	12.57
2487	NASDAQ	CASH	Wed, May 23, 2007	12.60	12.60	12.50	12.60
2486	NASDAQ	CASH	Tue, May 22, 2007	12.65	12.65	12.58	12.59
2485	NASDAQ	CASH	Mon, May 21, 2007	12.58	12.67	12.57	12.58
2484	NASDAQ	CASH	Fri, May 18, 2007	12.88	12.88	12.54	12.54
2483	NASDAQ	CASH	Thu, May 17, 2007	12.42	12.42	12.42	12.42
2482	NASDAQ	CASH	Wed, May 16, 2007	12.67	12.73	12.48	12.48
2481	NASDAQ	CASH	Tue, May 15, 2007	12.73	12.73	12.72	12.72
2480	NASDAQ	CASH	Mon, May 14, 2007	12.47	12.73	12.47	12.73
2479	NASDAQ	CASH	Fri, May 11, 2007	12.60	12.73	12.60	12.73
2478	NASDAQ	CASH	Thu, May 10, 2007	12.53	12.63	12.53	12.63
2477	NASDAQ	CASH	Wed, May 9, 2007	12.73	12.83	12.73	12.80
2476	NASDAQ	CASH	Tue, May 8, 2007	12.78	12.90	12.58	12.90
2475	NASDAQ	CASH	Mon, May 7, 2007	12.85	12.92	12.83	12.83
2474	NASDAQ	CASH	Fri, May 4, 2007	12.82	12.87	12.56	12.84
2473	NASDAQ	CASH	Thu, May 3, 2007	12.75	12.83	12.75	12.79
2472	NASDAQ	CASH	Wed, May 2, 2007	12.58	12.83	12.58	12.77
2471	NASDAQ	CASH	Tue, May 1, 2007	12.42	12.58	12.42	12.58
2470	NASDAQ	CASH	Mon, Apr 30, 2007	12.43	12.43	12.36	12.36
2469	NASDAQ	CASH	Fri, Apr 27, 2007	12.25	12.45	12.25	12.45
2468	NASDAQ	CASH	Thu, Apr 26, 2007	12.25	12.27	12.22	12.25
2467	NASDAQ	CASH	Wed, Apr 25, 2007	12.25	12.26	12.19	12.23
2466	NASDAQ	CASH	Tue, Apr 24, 2007	12.17	12.33	12.15	12.28
2465	NASDAQ	CASH	Mon, Apr 23, 2007	12.01	12.01	11.97	12.00
2464	NASDAQ	CASH	Fri, Apr 20, 2007	11.87	12.07	11.87	11.97
2463	NASDAQ	CASH	Thu, Apr 19, 2007	11.80	11.86	11.80	11.86
2462	NASDAQ	CASH	Wed, Apr 18, 2007	11.58	11.82	11.58	11.78
2461	NASDAQ	CASH	Tue, Apr 17, 2007	11.46	11.67	11.44	11.67
2460	NASDAQ	CASH	Mon, Apr 16, 2007	11.18	11.33	11.13	11.33
2459	NASDAQ	CASH	Fri, Apr 13, 2007	11.33	11.33	11.17	11.18
2458	NASDAQ	CASH	Thu, Apr 12, 2007	11.00	11.32	11.00	11.11
2457	NASDAQ	CASH	Wed, Apr 11, 2007	10.75	11.03	10.75	11.00
2456	NASDAQ	CASH	Tue, Apr 10, 2007	10.67	10.68	10.67	10.67
2455	NASDAQ	CASH	Mon, Apr 9, 2007	10.54	10.67	10.51	10.67
2454	NASDAQ	CASH	Thu, Apr 5, 2007	10.81	10.81	10.53	10.60
2453	NASDAQ	CASH	Wed, Apr 4, 2007	10.67	10.67	10.53	10.53
2452	NASDAQ	CASH	Tue, Apr 3, 2007	10.64	10.82	10.50	10.53
2451	NASDAQ	CASH	Mon, Apr 2, 2007	10.33	10.50	10.33	10.50
2450	NASDAQ	CASH	Fri, Mar 30, 2007	10.42	10.42	10.30	10.30
2449	NASDAQ	CASH	Thu, Mar 29, 2007	10.49	10.50	10.49	10.50
2448	NASDAQ	CASH	Wed, Mar 28, 2007	10.39	10.50	10.28	10.50
2447	NASDAQ	CASH	Mon, Mar 26, 2007	10.26	10.26	10.26	10.26
2446	NASDAQ	CASH	Fri, Mar 23, 2007	10.37	10.39	10.25	10.26
2445	NASDAQ	CASH	Thu, Mar 22, 2007	10.37	10.46	10.17	10.46
2444	NASDAQ	CASH	Wed, Mar 21, 2007	10.54	10.60	10.37	10.37
2443	NASDAQ	CASH	Tue, Mar 20, 2007	11.11	11.11	10.58	10.60
2442	NASDAQ	CASH	Mon, Mar 19, 2007	10.00	11.83	10.00	11.15
2441	NASDAQ	CASH	Thu, Mar 15, 2007	10.33	10.33	10.23	10.23
2440	NASDAQ	CASH	Wed, Mar 14, 2007	10.30	10.33	10.28	10.33
2439	NASDAQ	CASH	Tue, Mar 13, 2007	10.22	10.27	10.22	10.27
2438	NASDAQ	CASH	Mon, Mar 12, 2007	10.29	10.31	10.26	10.26
2437	NASDAQ	CASH	Fri, Mar 9, 2007	10.27	10.29	10.26	10.29
2436	NASDAQ	CASH	Wed, Mar 7, 2007	9.99	10.43	9.99	10.26
2435	NASDAQ	CASH	Tue, Mar 6, 2007	9.99	10.18	9.97	10.06
2434	NASDAQ	CASH	Mon, Mar 5, 2007	10.50	10.50	10.19	10.25
2433	NASDAQ	CASH	Fri, Mar 2, 2007	10.00	10.48	10.00	10.41
2432	NASDAQ	CASH	Thu, Mar 1, 2007	9.47	10.20	9.30	10.10
2431	NASDAQ	CASH	Wed, Feb 28, 2007	9.47	9.54	9.47	9.54
2430	NASDAQ	CASH	Tue, Feb 27, 2007	9.59	9.59	9.47	9.58
2429	NASDAQ	CASH	Mon, Feb 26, 2007	9.76	9.81	9.75	9.81
2428	NASDAQ	CASH	Fri, Feb 23, 2007	9.73	9.76	9.72	9.76
2427	NASDAQ	CASH	Thu, Feb 22, 2007	9.64	9.73	9.64	9.73
2426	NASDAQ	CASH	Wed, Feb 21, 2007	9.82	9.82	9.82	9.82
2425	NASDAQ	CASH	Tue, Feb 20, 2007	10.07	10.07	10.00	10.00
2424	NASDAQ	CASH	Fri, Feb 16, 2007	10.04	10.04	10.00	10.00
2423	NASDAQ	CASH	Thu, Feb 15, 2007	10.10	10.10	10.00	10.00
2422	NASDAQ	CASH	Wed, Feb 14, 2007	9.98	10.10	9.93	10.04
2421	NASDAQ	CASH	Tue, Feb 13, 2007	9.98	10.09	9.69	9.77
2420	NASDAQ	CASH	Mon, Feb 12, 2007	10.10	10.17	10.09	10.15
2419	NASDAQ	CASH	Fri, Feb 9, 2007	10.27	10.27	10.27	10.27
2418	NASDAQ	CASH	Thu, Feb 8, 2007	10.41	10.43	10.41	10.42
2417	NASDAQ	CASH	Wed, Feb 7, 2007	10.41	10.43	10.34	10.36
2416	NASDAQ	CASH	Tue, Feb 6, 2007	10.34	10.43	10.34	10.43
2415	NASDAQ	CASH	Mon, Feb 5, 2007	9.88	10.22	9.88	10.17
2414	NASDAQ	CASH	Fri, Feb 2, 2007	9.88	9.95	9.87	9.88
2413	NASDAQ	CASH	Thu, Feb 1, 2007	10.37	10.37	9.75	9.75
2412	NASDAQ	CASH	Wed, Jan 31, 2007	10.33	10.53	10.32	10.53
2411	NASDAQ	CASH	Tue, Jan 30, 2007	10.22	10.33	10.22	10.33
2410	NASDAQ	CASH	Mon, Jan 29, 2007	10.17	10.18	10.17	10.17
2409	NASDAQ	CASH	Fri, Jan 26, 2007	9.82	10.17	9.55	10.17
2408	NASDAQ	CASH	Thu, Jan 25, 2007	9.72	9.91	9.72	9.91
2407	NASDAQ	CASH	Wed, Jan 24, 2007	9.47	9.67	9.47	9.67
2406	NASDAQ	CASH	Mon, Jan 22, 2007	9.47	9.47	9.47	9.47
2405	NASDAQ	CASH	Fri, Jan 19, 2007	9.45	9.46	9.11	9.35
2404	NASDAQ	CASH	Thu, Jan 18, 2007	9.23	9.47	9.17	9.39
2403	NASDAQ	CASH	Wed, Jan 17, 2007	9.58	9.59	9.22	9.33
2402	NASDAQ	CASH	Tue, Jan 16, 2007	9.80	9.80	9.59	9.59
2401	NASDAQ	CASH	Fri, Jan 12, 2007	9.82	9.82	9.79	9.79
2400	NASDAQ	CASH	Thu, Jan 11, 2007	9.28	9.83	9.28	9.82
2399	NASDAQ	CASH	Wed, Jan 10, 2007	9.75	9.75	9.25	9.49
2398	NASDAQ	CASH	Tue, Jan 9, 2007	9.75	9.83	9.75	9.75
2397	NASDAQ	CASH	Mon, Jan 8, 2007	9.89	9.89	9.65	9.79
2396	NASDAQ	CASH	Fri, Jan 5, 2007	10.35	10.60	9.77	9.99
2395	NASDAQ	CASH	Thu, Jan 4, 2007	10.66	10.70	10.54	10.66
2394	NASDAQ	CASH	Wed, Jan 3, 2007	9.93	9.97	9.91	9.97
2393	NASDAQ	CASH	Fri, Dec 29, 2006	9.60	9.93	9.60	9.93
2392	NASDAQ	CASH	Thu, Dec 28, 2006	9.11	9.67	9.08	9.67
2391	NASDAQ	CASH	Wed, Dec 27, 2006	9.00	9.33	8.81	9.00
2390	NASDAQ	CASH	Tue, Dec 26, 2006	9.00	9.00	8.99	9.00
2389	NASDAQ	CASH	Fri, Dec 22, 2006	8.93	8.93	8.93	8.93
2388	NASDAQ	CASH	Thu, Dec 21, 2006	8.90	8.97	8.90	8.97
2387	NASDAQ	CASH	Wed, Dec 20, 2006	8.86	9.00	8.85	8.95
2386	NASDAQ	CASH	Tue, Dec 19, 2006	9.02	9.03	8.73	9.01
2385	NASDAQ	CASH	Mon, Dec 18, 2006	9.04	9.33	8.87	8.95
2384	NASDAQ	CASH	Fri, Dec 15, 2006	8.98	8.98	8.92	8.92
2383	NASDAQ	CASH	Thu, Dec 14, 2006	8.87	8.98	8.87	8.98
2382	NASDAQ	CASH	Wed, Dec 13, 2006	8.92	8.92	8.92	8.92
2381	NASDAQ	CASH	Tue, Dec 12, 2006	9.05	9.05	8.96	8.96
2380	NASDAQ	CASH	Mon, Dec 11, 2006	8.95	8.95	8.95	8.95
2379	NASDAQ	CASH	Thu, Dec 7, 2006	8.67	8.98	8.67	8.83
2378	NASDAQ	CASH	Wed, Dec 6, 2006	8.88	8.88	8.88	8.88
2377	NASDAQ	CASH	Tue, Dec 5, 2006	8.89	8.89	8.80	8.88
2376	NASDAQ	CASH	Mon, Dec 4, 2006	8.93	8.93	8.88	8.88
2375	NASDAQ	CASH	Thu, Nov 30, 2006	8.71	9.00	8.71	9.00
2374	NASDAQ	CASH	Wed, Nov 29, 2006	8.90	8.90	8.90	8.90
2373	NASDAQ	CASH	Mon, Nov 27, 2006	8.80	8.88	8.80	8.89
2372	NASDAQ	CASH	Fri, Nov 24, 2006	8.84	8.90	8.84	8.90
2371	NASDAQ	CASH	Tue, Nov 21, 2006	8.80	8.80	8.80	8.80
2370	NASDAQ	CASH	Mon, Nov 20, 2006	8.78	8.80	8.69	8.81
2369	NASDAQ	CASH	Wed, Nov 15, 2006	8.68	8.69	8.68	8.68
2368	NASDAQ	CASH	Tue, Nov 14, 2006	8.84	8.84	8.84	8.84
2367	NASDAQ	CASH	Mon, Nov 13, 2006	8.86	8.86	8.86	8.86
2366	NASDAQ	CASH	Fri, Nov 10, 2006	8.59	9.02	8.59	8.93
2365	NASDAQ	CASH	Wed, Nov 8, 2006	8.39	8.59	8.39	8.47
2364	NASDAQ	CASH	Tue, Nov 7, 2006	8.50	8.50	8.50	8.50
2363	NASDAQ	CASH	Mon, Nov 6, 2006	8.78	8.78	8.51	8.51
2362	NASDAQ	CASH	Fri, Nov 3, 2006	8.58	8.58	8.58	8.58
2361	NASDAQ	CASH	Thu, Nov 2, 2006	8.60	8.72	8.57	8.57
2360	NASDAQ	CASH	Wed, Nov 1, 2006	9.00	9.00	8.67	8.74
2359	NASDAQ	CASH	Tue, Oct 31, 2006	8.67	9.00	8.63	8.96
2358	NASDAQ	CASH	Mon, Oct 30, 2006	8.37	8.46	8.37	8.46
2357	NASDAQ	CASH	Fri, Oct 27, 2006	8.28	8.58	8.28	8.42
2356	NASDAQ	CASH	Thu, Oct 26, 2006	8.28	8.28	8.28	8.28
2355	NASDAQ	CASH	Wed, Oct 25, 2006	8.31	8.33	8.31	8.33
2354	NASDAQ	CASH	Tue, Oct 24, 2006	8.58	8.58	8.51	8.51
2353	NASDAQ	CASH	Mon, Oct 23, 2006	8.63	8.69	8.63	8.68
2352	NASDAQ	CASH	Fri, Oct 20, 2006	8.53	8.63	8.53	8.63
2351	NASDAQ	CASH	Thu, Oct 19, 2006	8.60	8.60	8.60	8.60
2350	NASDAQ	CASH	Wed, Oct 18, 2006	8.57	8.57	8.46	8.46
2349	NASDAQ	CASH	Tue, Oct 17, 2006	8.52	8.56	8.52	8.56
2348	NASDAQ	CASH	Mon, Oct 16, 2006	8.48	8.58	8.37	8.58
2347	NASDAQ	CASH	Fri, Oct 13, 2006	8.50	8.50	8.32	8.32
2346	NASDAQ	CASH	Thu, Oct 12, 2006	8.50	8.60	8.50	8.50
2345	NASDAQ	CASH	Wed, Oct 11, 2006	8.33	8.59	8.33	8.59
2344	NASDAQ	CASH	Tue, Oct 10, 2006	8.05	8.23	8.05	8.23
2343	NASDAQ	CASH	Fri, Oct 6, 2006	8.23	8.23	8.17	8.17
2342	NASDAQ	CASH	Thu, Oct 5, 2006	8.31	8.31	8.31	8.31
2341	NASDAQ	CASH	Wed, Oct 4, 2006	8.23	8.23	8.23	8.23
2340	NASDAQ	CASH	Tue, Oct 3, 2006	8.42	8.42	8.17	8.17
2339	NASDAQ	CASH	Mon, Oct 2, 2006	8.33	8.33	8.33	8.33
2338	NASDAQ	CASH	Fri, Sep 29, 2006	8.27	8.30	8.14	8.20
2337	NASDAQ	CASH	Thu, Sep 28, 2006	8.25	8.58	8.25	8.42
2336	NASDAQ	CASH	Wed, Sep 27, 2006	8.10	8.17	8.10	8.17
2335	NASDAQ	CASH	Tue, Sep 26, 2006	7.92	8.13	7.92	8.10
2334	NASDAQ	CASH	Mon, Sep 25, 2006	7.86	7.86	7.82	7.82
2333	NASDAQ	CASH	Fri, Sep 22, 2006	7.83	8.08	7.83	7.99
2332	NASDAQ	CASH	Thu, Sep 21, 2006	8.10	8.10	7.79	7.83
2331	NASDAQ	CASH	Fri, Sep 15, 2006	7.90	7.90	7.84	7.84
2330	NASDAQ	CASH	Thu, Sep 14, 2006	8.10	8.10	8.10	8.10
2329	NASDAQ	CASH	Wed, Sep 13, 2006	7.87	8.13	7.87	8.06
2328	NASDAQ	CASH	Tue, Sep 12, 2006	8.00	8.00	7.84	7.84
2327	NASDAQ	CASH	Mon, Sep 11, 2006	8.00	8.00	7.85	8.00
2326	NASDAQ	CASH	Fri, Sep 8, 2006	8.08	8.08	8.03	8.03
2325	NASDAQ	CASH	Thu, Sep 7, 2006	7.97	8.08	7.97	8.00
2324	NASDAQ	CASH	Wed, Sep 6, 2006	7.85	7.85	7.85	7.85
2323	NASDAQ	CASH	Tue, Sep 5, 2006	7.67	7.67	7.67	7.67
2322	NASDAQ	CASH	Fri, Sep 1, 2006	7.67	7.67	7.67	7.67
2321	NASDAQ	CASH	Thu, Aug 31, 2006	7.75	7.93	7.67	7.67
2320	NASDAQ	CASH	Wed, Aug 30, 2006	7.83	7.83	7.75	7.83
2319	NASDAQ	CASH	Tue, Aug 29, 2006	7.80	7.80	7.79	7.79
2318	NASDAQ	CASH	Mon, Aug 28, 2006	7.80	7.80	7.80	7.80
2317	NASDAQ	CASH	Fri, Aug 25, 2006	7.67	7.67	7.67	7.67
2316	NASDAQ	CASH	Thu, Aug 24, 2006	7.71	7.71	7.71	7.71
2315	NASDAQ	CASH	Wed, Aug 23, 2006	7.83	7.83	7.83	7.83
2314	NASDAQ	CASH	Mon, Aug 21, 2006	7.79	7.93	7.79	7.93
2313	NASDAQ	CASH	Wed, Aug 16, 2006	7.67	7.67	7.67	7.67
2312	NASDAQ	CASH	Thu, Aug 10, 2006	7.50	7.50	7.50	7.50
2311	NASDAQ	CASH	Mon, Aug 7, 2006	7.44	7.67	7.44	7.56
2310	NASDAQ	CASH	Fri, Aug 4, 2006	7.69	7.69	7.54	7.54
2309	NASDAQ	CASH	Thu, Aug 3, 2006	7.67	7.70	7.67	7.67
2308	NASDAQ	CASH	Tue, Aug 1, 2006	7.72	7.72	7.70	7.72
2307	NASDAQ	CASH	Mon, Jul 31, 2006	7.70	7.70	7.70	7.70
2306	NASDAQ	CASH	Thu, Jul 27, 2006	7.70	7.70	7.70	7.70
2305	NASDAQ	CASH	Wed, Jul 26, 2006	7.67	7.70	7.67	7.70
2304	NASDAQ	CASH	Tue, Jul 25, 2006	7.96	7.96	7.66	7.79
2303	NASDAQ	CASH	Mon, Jul 24, 2006	8.00	8.00	7.65	7.65
2302	NASDAQ	CASH	Fri, Jul 21, 2006	7.70	7.97	7.63	7.97
2301	NASDAQ	CASH	Thu, Jul 20, 2006	7.64	8.14	7.64	7.77
2300	NASDAQ	CASH	Wed, Jul 19, 2006	7.67	7.67	7.63	7.63
2299	NASDAQ	CASH	Tue, Jul 18, 2006	7.67	7.70	7.67	7.67
2298	NASDAQ	CASH	Mon, Jul 17, 2006	7.65	7.81	7.65	7.65
2297	NASDAQ	CASH	Fri, Jul 14, 2006	7.67	8.01	7.67	7.82
2296	NASDAQ	CASH	Thu, Jul 13, 2006	7.60	7.60	7.60	7.60
2295	NASDAQ	CASH	Wed, Jul 12, 2006	7.78	7.79	7.65	7.65
2294	NASDAQ	CASH	Tue, Jul 11, 2006	7.94	7.94	7.94	7.94
2293	NASDAQ	CASH	Mon, Jul 10, 2006	7.53	7.83	7.53	7.72
2292	NASDAQ	CASH	Fri, Jul 7, 2006	7.53	7.53	7.53	7.53
2291	NASDAQ	CASH	Thu, Jul 6, 2006	7.53	7.53	7.48	7.50
2290	NASDAQ	CASH	Tue, Jun 27, 2006	7.20	7.20	7.20	7.20
2289	NASDAQ	CASH	Mon, Jun 26, 2006	7.21	7.21	7.21	7.21
2288	NASDAQ	CASH	Fri, Jun 23, 2006	7.26	7.26	7.07	7.22
2287	NASDAQ	CASH	Thu, Jun 22, 2006	7.03	7.27	7.03	7.27
2286	NASDAQ	CASH	Wed, Jun 21, 2006	7.14	7.25	7.12	7.12
2285	NASDAQ	CASH	Tue, Jun 20, 2006	7.07	7.33	7.00	7.16
2284	NASDAQ	CASH	Mon, Jun 19, 2006	7.49	7.49	6.91	7.07
2283	NASDAQ	CASH	Fri, Jun 16, 2006	7.40	7.40	7.40	7.40
2282	NASDAQ	CASH	Thu, Jun 15, 2006	7.37	7.40	7.37	7.40
2281	NASDAQ	CASH	Wed, Jun 14, 2006	7.48	7.48	7.48	7.48
2280	NASDAQ	CASH	Tue, Jun 13, 2006	7.42	7.53	6.83	7.33
2279	NASDAQ	CASH	Thu, Jun 8, 2006	7.55	7.55	7.55	7.55
2278	NASDAQ	CASH	Tue, Jun 6, 2006	7.35	7.40	7.35	7.35
2277	NASDAQ	CASH	Mon, Jun 5, 2006	7.50	7.50	7.34	7.50
2276	NASDAQ	CASH	Wed, May 31, 2006	7.50	7.50	7.50	7.50
2275	NASDAQ	CASH	Tue, May 30, 2006	7.50	7.50	7.50	7.50
2274	NASDAQ	CASH	Fri, May 26, 2006	7.50	7.50	7.50	7.50
2273	NASDAQ	CASH	Thu, May 25, 2006	7.50	7.50	7.50	7.50
2272	NASDAQ	CASH	Wed, May 24, 2006	7.50	7.50	7.50	7.50
2271	NASDAQ	CASH	Tue, May 23, 2006	7.50	7.50	7.50	7.50
2270	NASDAQ	CASH	Mon, May 22, 2006	7.48	7.50	7.48	7.50
2269	NASDAQ	CASH	Thu, May 18, 2006	7.37	7.37	7.37	7.37
2268	NASDAQ	CASH	Tue, May 16, 2006	7.35	7.35	7.35	7.35
2267	NASDAQ	CASH	Mon, May 15, 2006	7.38	7.56	7.38	7.39
2266	NASDAQ	CASH	Fri, May 12, 2006	7.53	7.53	7.36	7.40
2265	NASDAQ	CASH	Tue, May 9, 2006	7.44	7.57	7.44	7.57
2264	NASDAQ	CASH	Mon, May 8, 2006	7.42	7.42	7.42	7.42
2263	NASDAQ	CASH	Thu, May 4, 2006	7.61	7.61	7.61	7.61
2262	NASDAQ	CASH	Tue, May 2, 2006	7.36	7.73	7.36	7.73
2261	NASDAQ	CASH	Mon, May 1, 2006	7.50	7.50	7.50	7.50
2260	NASDAQ	CASH	Fri, Apr 28, 2006	7.50	7.50	7.50	7.50
2259	NASDAQ	CASH	Thu, Apr 27, 2006	7.50	7.50	7.50	7.50
2258	NASDAQ	CASH	Wed, Apr 26, 2006	7.45	7.50	7.43	7.50
2257	NASDAQ	CASH	Tue, Apr 25, 2006	7.60	7.60	7.50	7.51
2256	NASDAQ	CASH	Fri, Apr 21, 2006	7.61	7.61	7.50	7.50
2255	NASDAQ	CASH	Thu, Apr 20, 2006	7.57	7.57	7.57	7.57
2254	NASDAQ	CASH	Wed, Apr 19, 2006	7.53	7.53	7.53	7.53
2253	NASDAQ	CASH	Tue, Apr 18, 2006	7.60	7.60	7.50	7.60
2252	NASDAQ	CASH	Mon, Apr 17, 2006	7.58	7.58	7.50	7.50
2251	NASDAQ	CASH	Thu, Apr 13, 2006	7.37	7.37	7.37	7.37
2250	NASDAQ	CASH	Tue, Apr 11, 2006	7.33	7.33	7.28	7.28
2249	NASDAQ	CASH	Mon, Apr 10, 2006	7.25	7.51	7.25	7.51
2248	NASDAQ	CASH	Fri, Apr 7, 2006	7.14	7.25	7.14	7.21
2247	NASDAQ	CASH	Thu, Apr 6, 2006	7.14	7.14	7.14	7.14
2246	NASDAQ	CASH	Wed, Apr 5, 2006	7.44	7.44	7.44	7.44
2245	NASDAQ	CASH	Mon, Apr 3, 2006	7.60	7.60	7.47	7.47
2244	NASDAQ	CASH	Fri, Mar 31, 2006	7.43	7.61	7.43	7.61
2243	NASDAQ	CASH	Thu, Mar 30, 2006	7.51	7.61	7.51	7.58
2242	NASDAQ	CASH	Wed, Mar 29, 2006	7.33	7.61	7.10	7.58
2241	NASDAQ	CASH	Tue, Mar 28, 2006	7.35	7.42	7.35	7.40
2240	NASDAQ	CASH	Mon, Mar 27, 2006	7.40	7.42	7.40	7.42
2239	NASDAQ	CASH	Thu, Mar 23, 2006	7.44	7.57	7.44	7.57
2238	NASDAQ	CASH	Wed, Mar 22, 2006	7.50	7.58	7.44	7.44
2237	NASDAQ	CASH	Tue, Mar 21, 2006	7.53	8.00	7.53	7.65
2236	NASDAQ	CASH	Mon, Mar 20, 2006	7.82	8.03	7.51	7.53
2235	NASDAQ	CASH	Fri, Mar 17, 2006	8.68	8.69	8.01	8.05
2234	NASDAQ	CASH	Thu, Mar 16, 2006	7.06	9.37	7.06	8.75
2233	NASDAQ	CASH	Wed, Mar 15, 2006	7.25	7.45	7.00	7.16
2232	NASDAQ	CASH	Tue, Mar 14, 2006	7.54	7.60	7.33	7.33
2231	NASDAQ	CASH	Mon, Mar 13, 2006	7.00	8.06	7.00	7.58
2230	NASDAQ	CASH	Fri, Mar 10, 2006	7.00	7.00	6.87	6.96
2229	NASDAQ	CASH	Thu, Mar 9, 2006	6.84	6.84	6.84	6.84
2228	NASDAQ	CASH	Wed, Mar 8, 2006	7.06	7.06	7.06	7.06
2227	NASDAQ	CASH	Tue, Mar 7, 2006	7.11	7.11	7.11	7.11
2226	NASDAQ	CASH	Mon, Mar 6, 2006	7.06	7.16	7.06	7.16
2225	NASDAQ	CASH	Fri, Mar 3, 2006	6.93	6.93	6.83	6.85
2224	NASDAQ	CASH	Mon, Feb 27, 2006	6.95	6.95	6.93	6.93
2223	NASDAQ	CASH	Fri, Feb 24, 2006	6.92	6.92	6.92	6.92
2222	NASDAQ	CASH	Thu, Feb 23, 2006	7.11	7.11	7.00	7.00
2221	NASDAQ	CASH	Wed, Feb 22, 2006	6.96	7.09	6.96	7.09
2220	NASDAQ	CASH	Fri, Feb 17, 2006	7.08	7.08	7.08	7.08
2219	NASDAQ	CASH	Thu, Feb 16, 2006	7.13	7.17	7.13	7.16
2218	NASDAQ	CASH	Wed, Feb 15, 2006	6.97	6.97	6.97	6.97
2217	NASDAQ	CASH	Tue, Feb 14, 2006	7.07	7.07	7.05	7.07
2216	NASDAQ	CASH	Fri, Feb 10, 2006	7.04	7.04	7.04	7.04
2215	NASDAQ	CASH	Wed, Feb 8, 2006	6.84	7.00	6.84	6.99
2214	NASDAQ	CASH	Tue, Feb 7, 2006	6.82	6.83	6.82	6.83
2213	NASDAQ	CASH	Mon, Feb 6, 2006	6.82	6.82	6.82	6.82
2212	NASDAQ	CASH	Fri, Feb 3, 2006	6.70	6.90	6.70	6.90
2211	NASDAQ	CASH	Tue, Jan 31, 2006	7.04	7.04	7.04	7.04
2210	NASDAQ	CASH	Mon, Jan 30, 2006	6.92	6.92	6.92	6.92
2209	NASDAQ	CASH	Thu, Jan 26, 2006	6.97	6.97	6.89	6.89
2208	NASDAQ	CASH	Fri, Jan 20, 2006	6.75	6.75	6.75	6.75
2207	NASDAQ	CASH	Thu, Jan 19, 2006	6.88	6.88	6.73	6.75
2206	NASDAQ	CASH	Wed, Jan 18, 2006	6.80	6.80	6.80	6.80
2205	NASDAQ	CASH	Thu, Jan 12, 2006	6.88	6.88	6.88	6.88
2204	NASDAQ	CASH	Tue, Jan 10, 2006	6.80	6.82	6.80	6.82
2203	NASDAQ	CASH	Fri, Jan 6, 2006	6.81	6.81	6.81	6.81
2202	NASDAQ	CASH	Thu, Jan 5, 2006	6.72	6.72	6.72	6.72
2201	NASDAQ	CASH	Wed, Jan 4, 2006	6.76	6.76	6.76	6.76
2200	NASDAQ	CASH	Tue, Jan 3, 2006	6.73	6.73	6.35	6.55
2199	NASDAQ	CASH	Fri, Dec 30, 2005	6.75	6.75	6.75	6.75
2198	NASDAQ	CASH	Thu, Dec 29, 2005	6.77	6.77	6.75	6.75
2197	NASDAQ	CASH	Thu, Dec 22, 2005	6.75	6.98	6.75	6.98
2196	NASDAQ	CASH	Mon, Dec 19, 2005	7.04	7.04	6.85	6.85
2195	NASDAQ	CASH	Fri, Dec 16, 2005	7.13	7.13	7.13	7.13
2194	NASDAQ	CASH	Wed, Dec 14, 2005	7.35	7.35	7.04	7.04
2193	NASDAQ	CASH	Tue, Dec 13, 2005	7.07	7.07	7.04	7.05
2192	NASDAQ	CASH	Mon, Dec 12, 2005	7.10	7.11	7.10	7.10
2191	NASDAQ	CASH	Thu, Dec 8, 2005	7.67	7.67	7.08	7.11
2190	NASDAQ	CASH	Wed, Dec 7, 2005	7.18	7.28	7.18	7.28
2189	NASDAQ	CASH	Tue, Dec 6, 2005	7.14	7.14	7.14	7.14
2188	NASDAQ	CASH	Thu, Dec 1, 2005	7.31	7.38	7.30	7.30
2187	NASDAQ	CASH	Wed, Nov 30, 2005	7.50	7.65	7.49	7.53
2186	NASDAQ	CASH	Tue, Nov 29, 2005	7.16	7.49	7.16	7.49
2185	NASDAQ	CASH	Tue, Nov 22, 2005	6.81	7.00	6.81	7.00
2184	NASDAQ	CASH	Fri, Nov 18, 2005	6.95	7.11	6.95	7.07
2183	NASDAQ	CASH	Wed, Nov 16, 2005	6.83	6.83	6.83	6.83
2182	NASDAQ	CASH	Tue, Nov 15, 2005	6.83	6.83	6.83	6.83
2181	NASDAQ	CASH	Thu, Nov 10, 2005	6.25	6.25	6.25	6.25
2180	NASDAQ	CASH	Tue, Nov 8, 2005	6.33	6.49	6.33	6.49
2179	NASDAQ	CASH	Mon, Nov 7, 2005	6.67	6.67	6.25	6.25
2178	NASDAQ	CASH	Thu, Nov 3, 2005	6.67	6.70	6.65	6.67
2177	NASDAQ	CASH	Wed, Oct 26, 2005	6.77	6.83	6.67	6.67
2176	NASDAQ	CASH	Mon, Oct 24, 2005	6.84	6.84	6.84	6.84
2175	NASDAQ	CASH	Fri, Oct 21, 2005	6.90	6.90	6.90	6.90
2174	NASDAQ	CASH	Thu, Oct 20, 2005	6.80	6.80	6.80	6.80
2173	NASDAQ	CASH	Wed, Oct 19, 2005	6.84	6.84	6.84	6.84
2172	NASDAQ	CASH	Mon, Oct 17, 2005	6.33	6.90	6.33	6.90
2171	NASDAQ	CASH	Fri, Oct 14, 2005	6.33	6.33	6.33	6.33
2170	NASDAQ	CASH	Wed, Oct 12, 2005	6.25	6.25	6.25	6.25
2169	NASDAQ	CASH	Tue, Oct 11, 2005	6.33	6.33	6.33	6.33
2168	NASDAQ	CASH	Fri, Oct 7, 2005	6.18	6.18	6.18	6.18
2167	NASDAQ	CASH	Wed, Oct 5, 2005	6.18	6.18	6.18	6.18
2166	NASDAQ	CASH	Tue, Oct 4, 2005	6.18	6.18	6.18	6.18
2165	NASDAQ	CASH	Thu, Sep 29, 2005	6.22	6.22	6.22	6.22
2164	NASDAQ	CASH	Wed, Sep 28, 2005	6.24	6.24	6.19	6.19
2163	NASDAQ	CASH	Mon, Sep 26, 2005	6.34	6.34	6.19	6.19
2162	NASDAQ	CASH	Thu, Sep 22, 2005	6.25	6.27	6.25	6.27
2161	NASDAQ	CASH	Wed, Sep 21, 2005	6.63	6.63	6.19	6.28
2160	NASDAQ	CASH	Tue, Sep 20, 2005	6.42	6.42	6.42	6.42
2159	NASDAQ	CASH	Mon, Sep 19, 2005	6.60	6.60	6.33	6.33
2158	NASDAQ	CASH	Fri, Sep 16, 2005	6.40	6.40	6.40	6.40
2157	NASDAQ	CASH	Wed, Sep 14, 2005	6.30	6.34	6.30	6.33
2156	NASDAQ	CASH	Mon, Sep 12, 2005	6.17	6.21	6.17	6.21
2155	NASDAQ	CASH	Fri, Sep 9, 2005	6.25	6.30	6.17	6.17
2154	NASDAQ	CASH	Thu, Sep 8, 2005	6.33	6.41	6.33	6.41
2153	NASDAQ	CASH	Wed, Sep 7, 2005	6.17	6.25	6.17	6.25
2152	NASDAQ	CASH	Tue, Sep 6, 2005	6.08	6.17	6.07	6.17
2151	NASDAQ	CASH	Fri, Sep 2, 2005	6.10	6.10	6.10	6.10
2150	NASDAQ	CASH	Thu, Sep 1, 2005	6.12	6.12	6.06	6.06
2149	NASDAQ	CASH	Wed, Aug 31, 2005	6.11	6.11	6.11	6.11
2148	NASDAQ	CASH	Tue, Aug 30, 2005	6.09	6.17	6.05	6.17
2147	NASDAQ	CASH	Mon, Aug 29, 2005	6.33	6.33	6.10	6.10
2146	NASDAQ	CASH	Wed, Aug 24, 2005	6.09	6.09	6.09	6.09
2145	NASDAQ	CASH	Mon, Aug 22, 2005	6.09	6.09	6.09	6.09
2144	NASDAQ	CASH	Fri, Aug 19, 2005	6.01	6.03	6.01	6.03
2143	NASDAQ	CASH	Thu, Aug 18, 2005	6.00	6.00	6.00	6.00
2142	NASDAQ	CASH	Wed, Aug 17, 2005	6.02	6.02	6.00	6.00
2141	NASDAQ	CASH	Mon, Aug 15, 2005	5.92	6.16	5.92	6.16
2140	NASDAQ	CASH	Fri, Aug 12, 2005	6.00	6.03	5.92	5.98
2139	NASDAQ	CASH	Thu, Aug 11, 2005	6.00	6.00	5.92	6.00
2138	NASDAQ	CASH	Wed, Aug 10, 2005	6.08	6.17	6.08	6.17
2137	NASDAQ	CASH	Tue, Aug 9, 2005	6.08	6.08	6.08	6.08
2136	NASDAQ	CASH	Mon, Aug 8, 2005	6.08	6.08	6.08	6.08
2135	NASDAQ	CASH	Fri, Aug 5, 2005	6.17	6.17	5.92	5.99
2134	NASDAQ	CASH	Thu, Aug 4, 2005	6.25	6.25	6.18	6.18
2133	NASDAQ	CASH	Tue, Aug 2, 2005	6.18	6.25	6.18	6.25
2132	NASDAQ	CASH	Mon, Aug 1, 2005	6.23	6.23	6.23	6.23
2131	NASDAQ	CASH	Fri, Jul 29, 2005	6.29	6.38	6.29	6.38
2130	NASDAQ	CASH	Thu, Jul 28, 2005	6.47	6.47	6.27	6.38
2129	NASDAQ	CASH	Wed, Jul 27, 2005	6.49	6.50	6.02	6.30
2128	NASDAQ	CASH	Tue, Jul 26, 2005	6.29	6.29	6.29	6.29
2127	NASDAQ	CASH	Mon, Jul 25, 2005	5.85	6.12	5.85	6.12
2126	NASDAQ	CASH	Thu, Jul 21, 2005	6.16	6.16	6.16	6.16
2125	NASDAQ	CASH	Wed, Jul 20, 2005	6.09	6.10	6.08	6.10
2124	NASDAQ	CASH	Tue, Jul 19, 2005	6.16	6.16	6.01	6.09
2123	NASDAQ	CASH	Mon, Jul 18, 2005	5.90	6.11	5.90	6.11
2122	NASDAQ	CASH	Fri, Jul 15, 2005	5.90	5.90	5.90	5.90
2121	NASDAQ	CASH	Thu, Jul 14, 2005	6.22	6.36	5.50	6.00
2120	NASDAQ	CASH	Wed, Jul 13, 2005	6.33	6.33	6.33	6.33
2119	NASDAQ	CASH	Tue, Jul 12, 2005	6.25	6.25	6.25	6.25
2118	NASDAQ	CASH	Mon, Jul 11, 2005	6.07	6.31	6.07	6.22
2117	NASDAQ	CASH	Fri, Jul 8, 2005	6.49	6.49	6.36	6.42
2116	NASDAQ	CASH	Thu, Jul 7, 2005	6.14	6.17	6.13	6.17
2115	NASDAQ	CASH	Wed, Jul 6, 2005	6.35	6.35	6.35	6.35
2114	NASDAQ	CASH	Tue, Jul 5, 2005	6.38	6.41	6.36	6.36
2113	NASDAQ	CASH	Fri, Jul 1, 2005	6.48	6.48	6.07	6.33
2112	NASDAQ	CASH	Thu, Jun 30, 2005	6.50	6.67	6.05	6.67
2111	NASDAQ	CASH	Wed, Jun 29, 2005	6.71	6.71	6.71	6.71
2110	NASDAQ	CASH	Mon, Jun 27, 2005	6.75	6.75	6.71	6.71
2109	NASDAQ	CASH	Thu, Jun 23, 2005	6.83	6.83	6.83	6.83
2108	NASDAQ	CASH	Tue, Jun 21, 2005	6.76	6.76	6.75	6.75
2107	NASDAQ	CASH	Wed, Jun 15, 2005	7.11	7.11	7.11	7.11
2106	NASDAQ	CASH	Tue, Jun 14, 2005	6.95	6.95	6.83	6.85
2105	NASDAQ	CASH	Fri, Jun 10, 2005	6.97	7.00	6.97	7.00
2104	NASDAQ	CASH	Thu, Jun 9, 2005	6.90	6.90	6.90	6.90
2103	NASDAQ	CASH	Wed, Jun 8, 2005	6.97	6.97	6.97	6.97
2102	NASDAQ	CASH	Tue, Jun 7, 2005	6.97	6.97	6.97	6.97
2101	NASDAQ	CASH	Mon, Jun 6, 2005	6.97	6.97	6.97	6.97
2100	NASDAQ	CASH	Fri, Jun 3, 2005	7.03	7.03	7.00	7.00
2099	NASDAQ	CASH	Thu, Jun 2, 2005	7.07	7.07	7.03	7.07
2098	NASDAQ	CASH	Fri, May 27, 2005	7.03	7.06	7.03	7.06
2097	NASDAQ	CASH	Thu, May 26, 2005	7.07	7.07	7.07	7.07
2096	NASDAQ	CASH	Tue, May 24, 2005	7.21	7.21	7.06	7.06
2095	NASDAQ	CASH	Wed, May 18, 2005	7.33	7.33	7.33	7.33
2094	NASDAQ	CASH	Fri, May 13, 2005	7.44	7.44	7.44	7.44
2093	NASDAQ	CASH	Wed, May 11, 2005	7.33	7.45	7.32	7.45
2092	NASDAQ	CASH	Tue, May 10, 2005	6.97	7.10	6.97	7.10
2091	NASDAQ	CASH	Mon, May 9, 2005	6.93	6.94	6.93	6.94
2090	NASDAQ	CASH	Thu, May 5, 2005	6.85	6.86	6.82	6.82
2089	NASDAQ	CASH	Wed, May 4, 2005	6.85	6.86	6.82	6.82
2088	NASDAQ	CASH	Tue, May 3, 2005	7.35	7.35	6.69	6.92
2087	NASDAQ	CASH	Fri, Apr 29, 2005	7.34	7.48	7.34	7.42
2086	NASDAQ	CASH	Wed, Apr 27, 2005	7.48	7.58	7.48	7.50
2085	NASDAQ	CASH	Tue, Apr 26, 2005	7.40	7.45	7.40	7.44
2084	NASDAQ	CASH	Mon, Apr 25, 2005	7.49	7.49	7.41	7.41
2083	NASDAQ	CASH	Fri, Apr 22, 2005	7.75	7.75	7.42	7.42
2082	NASDAQ	CASH	Wed, Apr 20, 2005	7.61	7.63	7.50	7.60
2081	NASDAQ	CASH	Mon, Apr 18, 2005	7.83	8.03	7.50	7.63
2080	NASDAQ	CASH	Fri, Apr 15, 2005	7.43	7.92	7.43	7.83
2079	NASDAQ	CASH	Wed, Apr 13, 2005	7.43	7.55	7.43	7.55
2078	NASDAQ	CASH	Tue, Apr 12, 2005	7.44	7.47	7.43	7.43
2077	NASDAQ	CASH	Fri, Apr 8, 2005	7.42	7.50	7.42	7.50
2076	NASDAQ	CASH	Wed, Apr 6, 2005	7.57	7.57	7.45	7.45
2075	NASDAQ	CASH	Tue, Apr 5, 2005	7.85	7.85	7.43	7.77
2074	NASDAQ	CASH	Mon, Apr 4, 2005	7.77	7.78	7.77	7.78
2073	NASDAQ	CASH	Fri, Apr 1, 2005	7.75	7.75	7.75	7.75
2072	NASDAQ	CASH	Thu, Mar 31, 2005	7.42	7.47	7.42	7.47
2071	NASDAQ	CASH	Mon, Mar 28, 2005	7.50	7.50	7.50	7.50
2070	NASDAQ	CASH	Wed, Mar 23, 2005	7.50	7.60	7.50	7.60
2069	NASDAQ	CASH	Tue, Mar 22, 2005	7.78	7.78	7.73	7.73
2068	NASDAQ	CASH	Fri, Mar 18, 2005	7.79	7.79	7.79	7.79
2067	NASDAQ	CASH	Thu, Mar 17, 2005	7.53	7.60	7.53	7.60
2066	NASDAQ	CASH	Wed, Mar 16, 2005	7.57	7.68	7.50	7.56
2065	NASDAQ	CASH	Tue, Mar 15, 2005	7.50	7.72	7.50	7.62
2064	NASDAQ	CASH	Mon, Mar 14, 2005	7.68	7.74	7.62	7.66
2063	NASDAQ	CASH	Thu, Mar 10, 2005	7.63	7.68	7.63	7.65
2062	NASDAQ	CASH	Wed, Mar 9, 2005	7.60	7.62	7.60	7.60
2061	NASDAQ	CASH	Tue, Mar 8, 2005	7.81	7.81	7.60	7.67
2060	NASDAQ	CASH	Mon, Mar 7, 2005	7.72	7.79	7.70	7.70
2059	NASDAQ	CASH	Fri, Mar 4, 2005	7.73	7.92	7.70	7.79
2058	NASDAQ	CASH	Thu, Mar 3, 2005	7.96	7.96	7.63	7.91
2057	NASDAQ	CASH	Wed, Mar 2, 2005	7.74	7.74	7.74	7.74
2056	NASDAQ	CASH	Tue, Mar 1, 2005	7.69	7.69	7.68	7.68
2055	NASDAQ	CASH	Mon, Feb 28, 2005	7.59	8.08	7.59	7.81
2054	NASDAQ	CASH	Fri, Feb 25, 2005	7.85	7.86	7.77	7.79
2053	NASDAQ	CASH	Thu, Feb 24, 2005	7.78	7.96	7.67	7.89
2052	NASDAQ	CASH	Wed, Feb 23, 2005	7.88	7.88	7.61	7.73
2051	NASDAQ	CASH	Tue, Feb 22, 2005	7.98	8.06	7.54	7.69
2050	NASDAQ	CASH	Fri, Feb 18, 2005	8.00	8.00	7.70	7.78
2049	NASDAQ	CASH	Thu, Feb 17, 2005	7.98	8.16	7.84	7.90
2048	NASDAQ	CASH	Wed, Feb 16, 2005	7.75	7.95	7.71	7.81
2047	NASDAQ	CASH	Tue, Feb 15, 2005	7.70	7.86	7.70	7.86
2046	NASDAQ	CASH	Mon, Feb 14, 2005	7.80	7.80	7.77	7.77
2045	NASDAQ	CASH	Fri, Feb 11, 2005	7.83	7.83	7.83	7.83
2044	NASDAQ	CASH	Thu, Feb 10, 2005	7.97	7.97	7.97	7.97
2043	NASDAQ	CASH	Wed, Feb 9, 2005	7.72	7.99	7.72	7.99
2042	NASDAQ	CASH	Tue, Feb 8, 2005	7.70	7.70	7.70	7.70
2041	NASDAQ	CASH	Wed, Feb 2, 2005	7.90	7.90	7.90	7.90
2040	NASDAQ	CASH	Mon, Jan 31, 2005	7.65	7.65	7.65	7.65
2039	NASDAQ	CASH	Fri, Jan 28, 2005	7.92	7.95	7.92	7.95
2038	NASDAQ	CASH	Wed, Jan 26, 2005	7.96	7.96	7.96	7.96
2037	NASDAQ	CASH	Tue, Jan 25, 2005	7.96	7.96	7.96	7.96
2036	NASDAQ	CASH	Mon, Jan 24, 2005	7.67	8.00	7.67	8.00
2035	NASDAQ	CASH	Fri, Jan 21, 2005	8.00	8.00	7.94	7.94
2034	NASDAQ	CASH	Wed, Jan 19, 2005	7.77	8.07	7.77	7.96
2033	NASDAQ	CASH	Tue, Jan 18, 2005	7.75	8.02	7.75	8.02
2032	NASDAQ	CASH	Fri, Jan 14, 2005	8.00	8.08	8.00	8.08
2031	NASDAQ	CASH	Wed, Jan 12, 2005	7.83	7.87	7.83	7.87
2030	NASDAQ	CASH	Mon, Jan 10, 2005	7.67	7.98	7.67	7.98
2029	NASDAQ	CASH	Fri, Jan 7, 2005	7.67	7.67	7.67	7.67
2028	NASDAQ	CASH	Thu, Jan 6, 2005	7.73	7.73	7.73	7.73
2027	NASDAQ	CASH	Wed, Jan 5, 2005	7.79	7.95	7.79	7.95
2026	NASDAQ	CASH	Tue, Jan 4, 2005	7.74	7.75	7.70	7.75
2025	NASDAQ	CASH	Mon, Jan 3, 2005	7.58	7.63	7.58	7.63
2024	NASDAQ	CASH	Fri, Dec 31, 2004	7.73	7.73	7.73	7.73
2023	NASDAQ	CASH	Thu, Dec 30, 2004	7.75	7.75	7.73	7.73
2022	NASDAQ	CASH	Wed, Dec 29, 2004	7.67	7.67	7.58	7.58
2021	NASDAQ	CASH	Tue, Dec 28, 2004	7.70	7.70	7.70	7.70
2020	NASDAQ	CASH	Mon, Dec 27, 2004	7.67	7.99	7.58	7.70
2019	NASDAQ	CASH	Thu, Dec 23, 2004	7.87	7.90	7.84	7.90
2018	NASDAQ	CASH	Mon, Dec 20, 2004	7.55	7.55	7.55	7.55
2017	NASDAQ	CASH	Fri, Dec 17, 2004	7.83	7.90	7.58	7.58
2016	NASDAQ	CASH	Thu, Dec 16, 2004	7.58	7.58	7.58	7.58
2015	NASDAQ	CASH	Tue, Dec 14, 2004	7.58	7.59	7.58	7.58
2014	NASDAQ	CASH	Mon, Dec 13, 2004	7.55	7.78	7.55	7.58
2013	NASDAQ	CASH	Fri, Dec 10, 2004	7.82	7.82	7.58	7.58
2012	NASDAQ	CASH	Thu, Dec 9, 2004	7.74	7.87	7.73	7.75
2011	NASDAQ	CASH	Wed, Dec 8, 2004	7.70	7.70	7.58	7.67
2010	NASDAQ	CASH	Tue, Dec 7, 2004	7.89	8.00	7.70	7.99
2009	NASDAQ	CASH	Mon, Dec 6, 2004	7.87	7.91	7.87	7.91
2008	NASDAQ	CASH	Fri, Dec 3, 2004	8.17	8.17	7.83	7.83
2007	NASDAQ	CASH	Thu, Dec 2, 2004	8.58	8.58	8.17	8.17
2006	NASDAQ	CASH	Wed, Dec 1, 2004	8.37	8.37	8.37	8.37
2005	NASDAQ	CASH	Tue, Nov 30, 2004	8.53	8.54	8.37	8.37
2004	NASDAQ	CASH	Mon, Nov 29, 2004	8.53	8.53	8.53	8.53
2003	NASDAQ	CASH	Fri, Nov 26, 2004	8.63	8.63	8.63	8.63
2002	NASDAQ	CASH	Wed, Nov 24, 2004	8.28	8.67	8.28	8.63
2001	NASDAQ	CASH	Tue, Nov 23, 2004	8.03	8.09	8.03	8.09
2000	NASDAQ	CASH	Mon, Nov 22, 2004	8.04	8.12	8.03	8.12
1999	NASDAQ	CASH	Thu, Nov 18, 2004	8.50	8.50	8.50	8.50
1998	NASDAQ	CASH	Wed, Nov 17, 2004	8.33	8.50	8.25	8.44
1997	NASDAQ	CASH	Mon, Nov 15, 2004	8.30	8.30	8.30	8.30
1996	NASDAQ	CASH	Thu, Nov 11, 2004	8.30	8.30	8.30	8.30
1995	NASDAQ	CASH	Wed, Nov 10, 2004	8.33	8.33	8.33	8.33
1994	NASDAQ	CASH	Tue, Nov 9, 2004	8.25	8.33	8.25	8.32
1993	NASDAQ	CASH	Mon, Nov 8, 2004	8.25	8.25	8.25	8.25
1992	NASDAQ	CASH	Fri, Nov 5, 2004	8.14	8.24	8.09	8.24
1991	NASDAQ	CASH	Thu, Nov 4, 2004	7.97	8.09	7.97	8.09
1990	NASDAQ	CASH	Wed, Nov 3, 2004	8.00	8.00	7.99	8.00
1989	NASDAQ	CASH	Mon, Nov 1, 2004	8.00	8.11	8.00	8.08
1988	NASDAQ	CASH	Fri, Oct 29, 2004	8.10	8.10	7.81	8.07
1987	NASDAQ	CASH	Thu, Oct 28, 2004	8.05	8.27	8.00	8.10
1986	NASDAQ	CASH	Wed, Oct 27, 2004	7.99	8.08	7.99	8.04
1985	NASDAQ	CASH	Tue, Oct 26, 2004	7.67	8.15	7.60	8.00
1984	NASDAQ	CASH	Thu, Oct 21, 2004	7.58	7.58	7.58	7.58
1983	NASDAQ	CASH	Thu, Oct 14, 2004	7.80	7.80	7.67	7.67
1982	NASDAQ	CASH	Wed, Oct 13, 2004	7.73	7.73	7.58	7.58
1981	NASDAQ	CASH	Tue, Oct 12, 2004	7.58	7.58	7.58	7.58
1980	NASDAQ	CASH	Mon, Oct 11, 2004	7.58	7.64	7.58	7.58
1979	NASDAQ	CASH	Fri, Oct 8, 2004	7.58	7.67	7.58	7.60
1978	NASDAQ	CASH	Thu, Oct 7, 2004	7.60	7.66	7.60	7.66
1977	NASDAQ	CASH	Wed, Oct 6, 2004	7.50	7.50	7.50	7.50
1976	NASDAQ	CASH	Tue, Oct 5, 2004	7.80	7.80	7.50	7.52
1975	NASDAQ	CASH	Mon, Oct 4, 2004	7.75	7.75	7.75	7.75
1974	NASDAQ	CASH	Fri, Oct 1, 2004	7.50	7.67	7.50	7.66
1973	NASDAQ	CASH	Thu, Sep 30, 2004	7.33	7.42	7.33	7.41
1972	NASDAQ	CASH	Wed, Sep 29, 2004	7.02	7.08	7.02	7.08
1971	NASDAQ	CASH	Tue, Sep 28, 2004	7.02	7.33	7.02	7.02
1970	NASDAQ	CASH	Tue, Sep 14, 2004	7.03	7.03	7.03	7.03
1969	NASDAQ	CASH	Fri, Sep 10, 2004	7.22	7.22	7.17	7.17
1968	NASDAQ	CASH	Thu, Sep 9, 2004	7.27	7.27	7.17	7.20
1967	NASDAQ	CASH	Wed, Sep 8, 2004	7.08	7.27	7.08	7.27
1966	NASDAQ	CASH	Thu, Sep 2, 2004	7.00	7.00	7.00	7.00
1965	NASDAQ	CASH	Wed, Sep 1, 2004	6.89	7.16	6.89	7.16
1964	NASDAQ	CASH	Tue, Aug 31, 2004	6.92	7.09	6.86	7.08
1963	NASDAQ	CASH	Mon, Aug 30, 2004	6.93	6.93	6.93	6.93
1962	NASDAQ	CASH	Fri, Aug 27, 2004	7.12	7.12	7.02	7.03
1961	NASDAQ	CASH	Thu, Aug 26, 2004	7.08	7.10	6.95	6.95
1960	NASDAQ	CASH	Wed, Aug 25, 2004	7.03	7.03	7.03	7.03
1959	NASDAQ	CASH	Tue, Aug 24, 2004	7.03	7.03	7.03	7.03
1958	NASDAQ	CASH	Mon, Aug 23, 2004	7.00	7.01	6.92	6.92
1957	NASDAQ	CASH	Thu, Aug 19, 2004	6.83	6.85	6.83	6.85
1956	NASDAQ	CASH	Tue, Aug 17, 2004	6.75	6.75	6.75	6.75
1955	NASDAQ	CASH	Mon, Aug 16, 2004	6.91	6.91	6.80	6.88
1954	NASDAQ	CASH	Mon, Aug 9, 2004	6.92	6.92	6.83	6.83
1953	NASDAQ	CASH	Fri, Aug 6, 2004	7.23	7.23	7.00	7.00
1952	NASDAQ	CASH	Thu, Aug 5, 2004	7.44	7.44	7.27	7.27
1951	NASDAQ	CASH	Wed, Aug 4, 2004	7.61	7.61	7.61	7.61
1950	NASDAQ	CASH	Tue, Aug 3, 2004	7.61	7.61	7.61	7.61
1949	NASDAQ	CASH	Mon, Aug 2, 2004	7.50	7.75	7.50	7.61
1948	NASDAQ	CASH	Wed, Jul 28, 2004	7.51	7.51	7.50	7.50
1947	NASDAQ	CASH	Mon, Jul 26, 2004	7.66	7.67	7.50	7.50
1946	NASDAQ	CASH	Fri, Jul 23, 2004	7.50	7.50	7.50	7.50
1945	NASDAQ	CASH	Thu, Jul 22, 2004	7.50	7.53	7.50	7.53
1944	NASDAQ	CASH	Wed, Jul 21, 2004	7.65	7.73	7.50	7.59
1943	NASDAQ	CASH	Tue, Jul 20, 2004	7.73	7.73	7.70	7.70
1942	NASDAQ	CASH	Mon, Jul 19, 2004	7.81	7.81	7.69	7.72
1941	NASDAQ	CASH	Fri, Jul 16, 2004	8.05	8.05	8.05	8.05
1940	NASDAQ	CASH	Thu, Jul 15, 2004	8.05	8.07	8.05	8.07
1939	NASDAQ	CASH	Wed, Jul 7, 2004	8.00	8.05	8.00	8.05
1938	NASDAQ	CASH	Wed, Jun 30, 2004	7.92	7.92	7.83	7.83
1937	NASDAQ	CASH	Tue, Jun 29, 2004	7.78	7.83	7.78	7.83
1936	NASDAQ	CASH	Mon, Jun 28, 2004	7.74	7.74	7.74	7.74
1935	NASDAQ	CASH	Fri, Jun 25, 2004	7.83	7.83	7.83	7.83
1934	NASDAQ	CASH	Thu, Jun 24, 2004	7.99	8.00	7.99	8.00
1933	NASDAQ	CASH	Wed, Jun 23, 2004	8.25	8.25	7.99	7.99
1932	NASDAQ	CASH	Tue, Jun 22, 2004	8.00	8.00	7.99	7.99
1931	NASDAQ	CASH	Mon, Jun 21, 2004	7.97	8.00	7.97	8.00
1930	NASDAQ	CASH	Tue, Jun 15, 2004	8.08	8.08	7.90	7.99
1929	NASDAQ	CASH	Mon, Jun 14, 2004	7.33	8.25	7.32	8.08
1928	NASDAQ	CASH	Thu, Jun 10, 2004	7.82	7.84	7.49	7.83
1927	NASDAQ	CASH	Wed, Jun 9, 2004	7.85	7.85	7.48	7.48
1926	NASDAQ	CASH	Thu, Jun 3, 2004	7.59	7.77	7.59	7.77
1925	NASDAQ	CASH	Wed, Jun 2, 2004	7.47	7.53	7.47	7.48
1924	NASDAQ	CASH	Fri, May 28, 2004	7.65	7.82	7.47	7.47
1923	NASDAQ	CASH	Thu, May 27, 2004	7.67	7.92	7.60	7.60
1922	NASDAQ	CASH	Mon, May 24, 2004	7.67	7.68	7.58	7.59
1921	NASDAQ	CASH	Fri, May 21, 2004	7.83	7.83	7.83	7.83
1920	NASDAQ	CASH	Thu, May 20, 2004	7.77	7.77	7.77	7.77
1919	NASDAQ	CASH	Wed, May 19, 2004	7.77	7.92	7.77	7.77
1918	NASDAQ	CASH	Tue, May 18, 2004	7.47	7.54	7.47	7.53
1917	NASDAQ	CASH	Mon, May 17, 2004	7.47	7.48	7.47	7.47
1916	NASDAQ	CASH	Thu, May 13, 2004	7.80	7.80	7.71	7.71
1915	NASDAQ	CASH	Wed, May 12, 2004	7.47	7.58	7.47	7.58
1914	NASDAQ	CASH	Fri, May 7, 2004	7.80	7.80	7.75	7.78
1913	NASDAQ	CASH	Thu, May 6, 2004	7.50	7.50	7.44	7.48
1912	NASDAQ	CASH	Wed, May 5, 2004	7.79	7.80	7.50	7.50
1911	NASDAQ	CASH	Tue, May 4, 2004	7.52	7.67	7.50	7.67
1910	NASDAQ	CASH	Mon, May 3, 2004	7.52	7.52	7.52	7.52
1909	NASDAQ	CASH	Thu, Apr 29, 2004	7.50	7.65	7.50	7.65
1908	NASDAQ	CASH	Wed, Apr 28, 2004	7.50	7.50	7.50	7.50
1907	NASDAQ	CASH	Mon, Apr 26, 2004	7.59	7.59	7.59	7.59
1906	NASDAQ	CASH	Fri, Apr 23, 2004	7.75	7.75	7.50	7.50
1905	NASDAQ	CASH	Thu, Apr 22, 2004	7.58	7.75	7.58	7.75
1904	NASDAQ	CASH	Wed, Apr 21, 2004	7.50	7.92	7.50	7.81
1903	NASDAQ	CASH	Tue, Apr 20, 2004	7.58	7.58	7.51	7.51
1902	NASDAQ	CASH	Mon, Apr 19, 2004	7.58	7.58	7.51	7.51
1901	NASDAQ	CASH	Fri, Apr 16, 2004	7.50	7.58	7.50	7.53
1900	NASDAQ	CASH	Thu, Apr 15, 2004	7.50	7.53	7.50	7.53
1899	NASDAQ	CASH	Wed, Apr 14, 2004	7.63	7.63	7.50	7.50
1898	NASDAQ	CASH	Tue, Apr 13, 2004	7.65	7.65	7.50	7.65
1897	NASDAQ	CASH	Mon, Apr 12, 2004	7.50	7.51	7.50	7.50
1896	NASDAQ	CASH	Thu, Apr 8, 2004	7.50	7.50	7.50	7.50
1895	NASDAQ	CASH	Mon, Apr 5, 2004	7.50	7.50	7.50	7.50
1894	NASDAQ	CASH	Fri, Apr 2, 2004	7.51	7.51	7.51	7.51
1893	NASDAQ	CASH	Mon, Mar 29, 2004	7.51	7.59	7.50	7.51
1892	NASDAQ	CASH	Fri, Mar 26, 2004	7.50	7.75	7.50	7.50
1891	NASDAQ	CASH	Thu, Mar 25, 2004	7.67	7.75	7.51	7.54
1890	NASDAQ	CASH	Wed, Mar 24, 2004	7.67	7.67	7.67	7.67
1889	NASDAQ	CASH	Mon, Mar 22, 2004	7.66	7.67	7.66	7.67
1888	NASDAQ	CASH	Mon, Mar 15, 2004	7.50	7.54	7.50	7.54
1887	NASDAQ	CASH	Wed, Mar 10, 2004	7.67	7.67	7.67	7.67
1886	NASDAQ	CASH	Tue, Mar 9, 2004	7.66	7.67	7.66	7.67
1885	NASDAQ	CASH	Mon, Mar 8, 2004	7.58	7.67	7.50	7.67
1884	NASDAQ	CASH	Thu, Mar 4, 2004	7.17	7.17	7.17	7.17
1883	NASDAQ	CASH	Fri, Feb 27, 2004	7.50	7.50	7.50	7.50
1882	NASDAQ	CASH	Thu, Feb 26, 2004	7.52	7.52	7.36	7.50
1881	NASDAQ	CASH	Wed, Feb 25, 2004	7.50	7.51	7.50	7.50
1880	NASDAQ	CASH	Tue, Feb 24, 2004	7.42	7.59	7.42	7.42
1879	NASDAQ	CASH	Mon, Feb 23, 2004	7.75	7.75	7.50	7.60
1878	NASDAQ	CASH	Fri, Feb 20, 2004	7.75	7.75	7.74	7.75
1877	NASDAQ	CASH	Thu, Feb 19, 2004	7.50	7.50	7.50	7.50
1876	NASDAQ	CASH	Wed, Feb 18, 2004	7.51	7.51	7.50	7.50
1875	NASDAQ	CASH	Tue, Feb 17, 2004	7.58	7.74	7.58	7.74
1874	NASDAQ	CASH	Fri, Feb 13, 2004	7.67	7.67	7.67	7.67
1873	NASDAQ	CASH	Thu, Feb 12, 2004	7.67	7.67	7.67	7.67
1872	NASDAQ	CASH	Wed, Feb 11, 2004	7.67	7.67	7.67	7.67
1871	NASDAQ	CASH	Tue, Feb 10, 2004	7.52	7.66	7.42	7.66
1870	NASDAQ	CASH	Thu, Feb 5, 2004	7.67	7.67	7.67	7.67
1869	NASDAQ	CASH	Wed, Feb 4, 2004	7.67	7.83	7.66	7.79
1868	NASDAQ	CASH	Wed, Jan 28, 2004	7.61	7.61	7.57	7.57
1867	NASDAQ	CASH	Tue, Jan 27, 2004	7.77	7.82	7.77	7.82
1866	NASDAQ	CASH	Mon, Jan 26, 2004	7.44	7.44	7.44	7.44
1865	NASDAQ	CASH	Fri, Jan 23, 2004	7.64	7.97	7.64	7.68
1864	NASDAQ	CASH	Thu, Jan 22, 2004	7.48	7.49	7.48	7.49
1863	NASDAQ	CASH	Wed, Jan 21, 2004	7.49	7.49	7.49	7.49
1862	NASDAQ	CASH	Tue, Jan 20, 2004	7.42	7.49	7.31	7.33
1861	NASDAQ	CASH	Fri, Jan 16, 2004	7.25	7.32	7.25	7.32
1860	NASDAQ	CASH	Thu, Jan 15, 2004	7.23	7.23	7.22	7.22
1859	NASDAQ	CASH	Wed, Jan 14, 2004	7.13	7.25	7.13	7.23
1858	NASDAQ	CASH	Tue, Jan 13, 2004	7.17	7.17	7.17	7.17
1857	NASDAQ	CASH	Mon, Jan 12, 2004	7.14	7.14	7.14	7.14
1856	NASDAQ	CASH	Fri, Jan 9, 2004	7.17	7.17	7.13	7.13
1855	NASDAQ	CASH	Thu, Jan 8, 2004	7.13	7.26	7.13	7.26
1854	NASDAQ	CASH	Wed, Jan 7, 2004	7.15	7.27	7.13	7.27
1853	NASDAQ	CASH	Tue, Jan 6, 2004	7.32	7.32	7.32	7.32
1852	NASDAQ	CASH	Mon, Jan 5, 2004	7.20	7.32	7.20	7.32
1851	NASDAQ	CASH	Fri, Jan 2, 2004	7.20	7.20	7.20	7.20
1850	NASDAQ	CASH	Tue, Dec 30, 2003	7.37	7.37	7.20	7.20
1849	NASDAQ	CASH	Mon, Dec 29, 2003	7.27	7.27	7.27	7.27
1848	NASDAQ	CASH	Fri, Dec 26, 2003	7.17	7.17	7.17	7.17
1847	NASDAQ	CASH	Fri, Dec 19, 2003	7.17	7.17	7.17	7.17
1846	NASDAQ	CASH	Thu, Dec 18, 2003	7.17	7.17	7.17	7.17
1845	NASDAQ	CASH	Wed, Dec 17, 2003	7.17	7.17	7.17	7.17
1844	NASDAQ	CASH	Tue, Dec 16, 2003	7.17	7.17	7.17	7.17
1843	NASDAQ	CASH	Mon, Dec 15, 2003	7.17	7.17	7.17	7.17
1842	NASDAQ	CASH	Fri, Dec 12, 2003	7.17	7.17	7.17	7.17
1841	NASDAQ	CASH	Thu, Dec 11, 2003	7.17	7.17	7.17	7.17
1840	NASDAQ	CASH	Wed, Dec 10, 2003	7.24	7.24	7.24	7.24
1839	NASDAQ	CASH	Tue, Dec 9, 2003	7.33	7.33	7.33	7.33
1838	NASDAQ	CASH	Mon, Dec 8, 2003	7.30	7.30	7.30	7.30
1837	NASDAQ	CASH	Fri, Dec 5, 2003	7.20	7.20	7.20	7.20
1836	NASDAQ	CASH	Tue, Dec 2, 2003	7.33	7.62	7.18	7.18
1835	NASDAQ	CASH	Wed, Nov 26, 2003	7.60	7.60	7.37	7.37
1834	NASDAQ	CASH	Tue, Nov 25, 2003	7.47	7.50	7.34	7.34
1833	NASDAQ	CASH	Mon, Nov 24, 2003	7.41	7.41	7.41	7.41
1832	NASDAQ	CASH	Fri, Nov 21, 2003	7.50	7.54	7.50	7.54
1831	NASDAQ	CASH	Tue, Nov 18, 2003	7.33	7.33	7.33	7.33
1830	NASDAQ	CASH	Mon, Nov 17, 2003	7.33	7.33	7.33	7.33
1829	NASDAQ	CASH	Thu, Nov 13, 2003	7.38	7.38	7.33	7.33
1828	NASDAQ	CASH	Wed, Nov 12, 2003	7.57	7.57	7.40	7.40
1827	NASDAQ	CASH	Tue, Nov 11, 2003	7.40	7.40	7.40	7.40
1826	NASDAQ	CASH	Fri, Nov 7, 2003	7.50	7.56	7.39	7.39
1825	NASDAQ	CASH	Thu, Nov 6, 2003	7.67	7.68	7.58	7.58
1824	NASDAQ	CASH	Wed, Nov 5, 2003	7.65	7.65	7.65	7.65
1823	NASDAQ	CASH	Tue, Nov 4, 2003	7.70	7.70	7.70	7.70
1822	NASDAQ	CASH	Mon, Nov 3, 2003	7.82	7.92	7.70	7.74
1821	NASDAQ	CASH	Fri, Oct 31, 2003	7.65	7.75	7.48	7.75
1820	NASDAQ	CASH	Thu, Oct 30, 2003	7.63	7.77	7.42	7.57
1819	NASDAQ	CASH	Wed, Oct 29, 2003	7.42	7.50	7.42	7.50
1818	NASDAQ	CASH	Mon, Oct 27, 2003	7.42	7.42	7.42	7.42
1817	NASDAQ	CASH	Fri, Oct 24, 2003	7.54	7.64	7.42	7.64
1816	NASDAQ	CASH	Wed, Oct 22, 2003	7.42	7.42	7.42	7.42
1815	NASDAQ	CASH	Fri, Oct 17, 2003	7.53	7.53	7.53	7.53
1814	NASDAQ	CASH	Wed, Oct 8, 2003	7.50	7.57	7.45	7.45
1813	NASDAQ	CASH	Tue, Oct 7, 2003	7.44	7.44	7.44	7.44
1812	NASDAQ	CASH	Wed, Oct 1, 2003	7.33	7.38	7.33	7.38
1811	NASDAQ	CASH	Tue, Sep 30, 2003	7.35	7.35	7.35	7.35
1810	NASDAQ	CASH	Mon, Sep 29, 2003	7.29	7.35	7.29	7.35
1809	NASDAQ	CASH	Thu, Sep 25, 2003	7.38	7.38	7.38	7.38
1808	NASDAQ	CASH	Wed, Sep 24, 2003	7.25	7.38	7.25	7.38
1807	NASDAQ	CASH	Mon, Sep 22, 2003	7.21	7.31	7.21	7.25
1806	NASDAQ	CASH	Thu, Sep 18, 2003	7.25	7.34	7.25	7.34
1805	NASDAQ	CASH	Wed, Sep 17, 2003	7.24	7.25	7.24	7.25
1804	NASDAQ	CASH	Tue, Sep 16, 2003	7.26	7.27	7.12	7.12
1803	NASDAQ	CASH	Mon, Sep 15, 2003	7.22	7.22	7.11	7.17
1802	NASDAQ	CASH	Fri, Sep 12, 2003	7.22	7.22	7.22	7.22
1801	NASDAQ	CASH	Thu, Sep 11, 2003	7.19	7.33	7.19	7.29
1800	NASDAQ	CASH	Wed, Sep 10, 2003	7.13	7.13	7.08	7.08
1799	NASDAQ	CASH	Tue, Sep 9, 2003	7.64	7.64	7.13	7.13
1798	NASDAQ	CASH	Mon, Sep 8, 2003	7.67	7.92	7.59	7.59
1797	NASDAQ	CASH	Fri, Sep 5, 2003	7.17	8.17	7.10	7.61
1796	NASDAQ	CASH	Thu, Sep 4, 2003	7.10	7.10	7.10	7.10
1795	NASDAQ	CASH	Wed, Sep 3, 2003	7.19	7.25	7.19	7.25
1794	NASDAQ	CASH	Tue, Sep 2, 2003	7.00	7.29	7.00	7.29
1793	NASDAQ	CASH	Fri, Aug 29, 2003	6.92	7.00	6.92	7.00
1792	NASDAQ	CASH	Thu, Aug 28, 2003	6.83	6.92	6.83	6.92
1791	NASDAQ	CASH	Wed, Aug 27, 2003	6.67	6.67	6.67	6.67
1790	NASDAQ	CASH	Tue, Aug 26, 2003	6.65	6.66	6.65	6.66
1789	NASDAQ	CASH	Fri, Aug 22, 2003	6.67	6.67	6.60	6.60
1788	NASDAQ	CASH	Thu, Aug 21, 2003	6.71	6.71	6.71	6.71
1787	NASDAQ	CASH	Wed, Aug 20, 2003	6.68	6.78	6.68	6.78
1786	NASDAQ	CASH	Tue, Aug 19, 2003	6.62	6.62	6.62	6.62
1785	NASDAQ	CASH	Mon, Aug 18, 2003	6.57	6.67	6.57	6.67
1784	NASDAQ	CASH	Fri, Aug 15, 2003	6.65	6.65	6.57	6.57
1783	NASDAQ	CASH	Thu, Aug 14, 2003	6.74	6.74	6.74	6.74
1782	NASDAQ	CASH	Mon, Aug 11, 2003	6.65	6.65	6.65	6.65
1781	NASDAQ	CASH	Fri, Aug 8, 2003	6.65	6.65	6.65	6.65
1780	NASDAQ	CASH	Thu, Aug 7, 2003	6.67	6.67	6.63	6.63
1779	NASDAQ	CASH	Wed, Aug 6, 2003	6.67	6.70	6.67	6.70
1778	NASDAQ	CASH	Tue, Aug 5, 2003	6.73	6.73	6.73	6.73
1777	NASDAQ	CASH	Mon, Aug 4, 2003	6.66	6.66	6.66	6.66
1776	NASDAQ	CASH	Fri, Aug 1, 2003	6.73	6.73	6.66	6.66
1775	NASDAQ	CASH	Thu, Jul 31, 2003	6.73	6.73	6.67	6.67
1774	NASDAQ	CASH	Wed, Jul 30, 2003	6.67	6.67	6.67	6.67
1773	NASDAQ	CASH	Tue, Jul 29, 2003	6.67	6.73	6.67	6.73
1772	NASDAQ	CASH	Thu, Jul 24, 2003	6.65	6.65	6.57	6.57
1771	NASDAQ	CASH	Wed, Jul 23, 2003	6.67	6.67	6.52	6.52
1770	NASDAQ	CASH	Tue, Jul 22, 2003	6.67	6.67	6.67	6.67
1769	NASDAQ	CASH	Mon, Jul 21, 2003	6.67	6.67	6.67	6.67
1768	NASDAQ	CASH	Tue, Jul 15, 2003	6.53	6.53	6.53	6.53
1767	NASDAQ	CASH	Mon, Jul 14, 2003	6.57	6.66	6.56	6.64
1766	NASDAQ	CASH	Fri, Jul 11, 2003	6.57	6.57	6.57	6.57
1765	NASDAQ	CASH	Thu, Jul 10, 2003	6.54	6.60	6.54	6.56
1764	NASDAQ	CASH	Wed, Jul 9, 2003	6.63	6.65	6.45	6.65
1763	NASDAQ	CASH	Tue, Jul 8, 2003	6.44	6.63	6.44	6.63
1762	NASDAQ	CASH	Mon, Jul 7, 2003	6.42	6.43	6.42	6.43
1761	NASDAQ	CASH	Thu, Jul 3, 2003	6.42	6.42	6.42	6.42
1760	NASDAQ	CASH	Wed, Jul 2, 2003	6.22	6.48	6.22	6.42
1759	NASDAQ	CASH	Tue, Jul 1, 2003	6.12	6.20	6.12	6.20
1758	NASDAQ	CASH	Fri, Jun 27, 2003	6.17	6.17	6.17	6.17
1757	NASDAQ	CASH	Thu, Jun 26, 2003	6.25	6.25	6.05	6.10
1756	NASDAQ	CASH	Wed, Jun 25, 2003	6.25	6.25	6.19	6.19
1755	NASDAQ	CASH	Tue, Jun 24, 2003	6.23	6.28	6.23	6.28
1754	NASDAQ	CASH	Mon, Jun 23, 2003	6.23	6.23	6.23	6.23
1753	NASDAQ	CASH	Wed, Jun 18, 2003	6.33	6.42	6.33	6.42
1752	NASDAQ	CASH	Tue, Jun 17, 2003	6.18	6.18	6.18	6.18
1751	NASDAQ	CASH	Mon, Jun 16, 2003	6.25	6.25	6.18	6.18
1750	NASDAQ	CASH	Fri, Jun 13, 2003	6.33	6.40	6.33	6.38
1749	NASDAQ	CASH	Thu, Jun 12, 2003	6.31	6.33	6.24	6.33
1748	NASDAQ	CASH	Wed, Jun 11, 2003	6.23	6.23	6.15	6.15
1747	NASDAQ	CASH	Tue, Jun 10, 2003	6.07	6.07	6.07	6.07
1746	NASDAQ	CASH	Thu, Jun 5, 2003	6.08	6.09	6.08	6.09
1745	NASDAQ	CASH	Mon, Jun 2, 2003	6.14	6.14	6.14	6.14
1744	NASDAQ	CASH	Wed, May 28, 2003	6.28	6.28	6.28	6.28
1743	NASDAQ	CASH	Thu, May 22, 2003	6.31	6.31	6.09	6.09
1742	NASDAQ	CASH	Wed, May 21, 2003	6.09	6.09	6.09	6.09
1741	NASDAQ	CASH	Tue, May 20, 2003	6.09	6.09	6.09	6.09
1740	NASDAQ	CASH	Mon, May 19, 2003	6.07	6.08	6.07	6.08
1739	NASDAQ	CASH	Tue, May 13, 2003	6.12	6.33	6.12	6.33
1738	NASDAQ	CASH	Fri, May 9, 2003	6.00	6.10	6.00	6.06
1737	NASDAQ	CASH	Wed, May 7, 2003	6.10	6.11	6.06	6.06
1736	NASDAQ	CASH	Tue, May 6, 2003	6.17	6.17	6.17	6.17
1735	NASDAQ	CASH	Mon, May 5, 2003	6.17	6.17	6.17	6.17
1734	NASDAQ	CASH	Fri, May 2, 2003	6.17	6.17	6.17	6.17
1733	NASDAQ	CASH	Thu, May 1, 2003	6.33	6.33	6.17	6.17
1732	NASDAQ	CASH	Wed, Apr 30, 2003	6.33	6.37	6.10	6.37
1731	NASDAQ	CASH	Mon, Apr 28, 2003	6.10	6.10	6.10	6.10
1730	NASDAQ	CASH	Fri, Apr 25, 2003	6.30	6.30	6.03	6.03
1729	NASDAQ	CASH	Thu, Apr 24, 2003	6.30	6.30	6.30	6.30
1728	NASDAQ	CASH	Wed, Apr 23, 2003	6.03	6.32	6.03	6.30
1727	NASDAQ	CASH	Tue, Apr 22, 2003	5.98	6.19	5.98	6.19
1726	NASDAQ	CASH	Mon, Apr 21, 2003	5.95	5.98	5.95	5.98
1725	NASDAQ	CASH	Thu, Apr 17, 2003	5.87	5.87	5.72	5.72
1724	NASDAQ	CASH	Wed, Apr 16, 2003	5.87	5.87	5.60	5.60
1723	NASDAQ	CASH	Mon, Apr 14, 2003	5.83	5.83	5.83	5.83
1722	NASDAQ	CASH	Fri, Apr 11, 2003	5.70	5.70	5.70	5.70
1721	NASDAQ	CASH	Thu, Apr 10, 2003	5.83	5.83	5.80	5.80
1720	NASDAQ	CASH	Wed, Apr 9, 2003	5.65	5.79	5.58	5.78
1719	NASDAQ	CASH	Tue, Apr 8, 2003	5.61	5.62	5.57	5.57
1718	NASDAQ	CASH	Fri, Apr 4, 2003	5.40	5.41	5.40	5.41
1717	NASDAQ	CASH	Thu, Apr 3, 2003	5.61	5.61	5.40	5.40
1716	NASDAQ	CASH	Wed, Apr 2, 2003	5.50	5.57	5.50	5.57
1715	NASDAQ	CASH	Tue, Apr 1, 2003	5.45	5.46	5.45	5.46
1714	NASDAQ	CASH	Mon, Mar 31, 2003	5.46	5.46	5.45	5.46
1713	NASDAQ	CASH	Thu, Mar 27, 2003	5.33	5.34	5.30	5.30
1712	NASDAQ	CASH	Mon, Mar 24, 2003	5.38	5.38	5.37	5.37
1711	NASDAQ	CASH	Fri, Mar 21, 2003	5.38	5.38	5.38	5.38
1710	NASDAQ	CASH	Thu, Mar 20, 2003	5.46	5.46	5.46	5.46
1709	NASDAQ	CASH	Wed, Mar 19, 2003	5.45	5.50	5.45	5.50
1708	NASDAQ	CASH	Tue, Mar 18, 2003	5.41	5.56	5.41	5.47
1707	NASDAQ	CASH	Mon, Mar 17, 2003	5.41	5.45	5.38	5.38
1706	NASDAQ	CASH	Fri, Mar 14, 2003	5.60	5.60	5.42	5.42
1705	NASDAQ	CASH	Thu, Mar 13, 2003	5.40	5.63	5.40	5.63
1704	NASDAQ	CASH	Wed, Mar 12, 2003	5.45	5.45	5.39	5.39
1703	NASDAQ	CASH	Tue, Mar 11, 2003	5.51	5.51	5.46	5.46
1702	NASDAQ	CASH	Mon, Mar 10, 2003	5.52	5.52	5.44	5.44
1701	NASDAQ	CASH	Fri, Mar 7, 2003	5.66	5.66	5.50	5.51
1700	NASDAQ	CASH	Thu, Mar 6, 2003	5.47	5.72	5.47	5.72
1699	NASDAQ	CASH	Wed, Mar 5, 2003	5.42	5.54	5.41	5.44
1698	NASDAQ	CASH	Tue, Mar 4, 2003	5.37	5.51	5.37	5.41
1697	NASDAQ	CASH	Mon, Mar 3, 2003	5.33	5.33	5.33	5.33
1696	NASDAQ	CASH	Fri, Feb 28, 2003	5.32	5.32	5.29	5.29
1695	NASDAQ	CASH	Thu, Feb 27, 2003	5.31	5.33	5.30	5.33
1694	NASDAQ	CASH	Tue, Feb 25, 2003	5.33	5.33	5.31	5.31
1693	NASDAQ	CASH	Mon, Feb 24, 2003	5.35	5.35	5.35	5.35
1692	NASDAQ	CASH	Wed, Feb 19, 2003	5.39	5.39	5.33	5.33
1691	NASDAQ	CASH	Fri, Feb 14, 2003	5.34	5.38	5.34	5.38
1690	NASDAQ	CASH	Thu, Feb 13, 2003	5.46	5.46	5.30	5.31
1689	NASDAQ	CASH	Wed, Feb 12, 2003	5.43	5.48	5.40	5.48
1688	NASDAQ	CASH	Tue, Feb 11, 2003	5.43	5.43	5.43	5.43
1687	NASDAQ	CASH	Mon, Feb 10, 2003	5.39	5.39	5.39	5.39
1686	NASDAQ	CASH	Fri, Feb 7, 2003	5.38	5.42	5.38	5.42
1685	NASDAQ	CASH	Thu, Feb 6, 2003	5.42	5.49	5.42	5.42
1684	NASDAQ	CASH	Wed, Feb 5, 2003	5.52	5.52	5.30	5.30
1683	NASDAQ	CASH	Tue, Feb 4, 2003	5.53	5.58	5.53	5.58
1682	NASDAQ	CASH	Mon, Feb 3, 2003	5.53	5.53	5.53	5.53
1681	NASDAQ	CASH	Fri, Jan 31, 2003	5.45	5.53	5.36	5.53
1680	NASDAQ	CASH	Thu, Jan 30, 2003	5.51	5.51	5.51	5.51
1679	NASDAQ	CASH	Wed, Jan 29, 2003	5.52	5.61	5.52	5.52
1678	NASDAQ	CASH	Tue, Jan 28, 2003	5.41	5.42	5.41	5.42
1677	NASDAQ	CASH	Mon, Jan 27, 2003	5.45	5.47	5.42	5.47
1676	NASDAQ	CASH	Fri, Jan 24, 2003	5.50	5.52	5.49	5.49
1675	NASDAQ	CASH	Thu, Jan 23, 2003	5.36	5.58	5.36	5.58
1674	NASDAQ	CASH	Wed, Jan 22, 2003	5.35	5.40	5.31	5.35
1673	NASDAQ	CASH	Tue, Jan 21, 2003	5.36	5.43	5.36	5.41
1672	NASDAQ	CASH	Thu, Jan 16, 2003	5.33	5.33	5.33	5.33
1671	NASDAQ	CASH	Tue, Jan 14, 2003	5.39	5.39	5.39	5.39
1670	NASDAQ	CASH	Mon, Jan 13, 2003	5.30	5.39	5.30	5.39
1669	NASDAQ	CASH	Fri, Jan 10, 2003	5.43	5.43	5.39	5.39
1668	NASDAQ	CASH	Thu, Jan 9, 2003	5.33	5.34	5.30	5.34
1667	NASDAQ	CASH	Wed, Jan 8, 2003	5.35	5.35	5.35	5.35
1666	NASDAQ	CASH	Tue, Jan 7, 2003	5.37	5.37	5.33	5.33
1665	NASDAQ	CASH	Mon, Jan 6, 2003	5.35	5.41	5.35	5.37
1664	NASDAQ	CASH	Fri, Jan 3, 2003	5.32	5.33	5.30	5.30
1663	NASDAQ	CASH	Thu, Jan 2, 2003	5.30	5.30	5.30	5.30
1662	NASDAQ	CASH	Tue, Dec 31, 2002	5.46	5.46	5.30	5.30
1661	NASDAQ	CASH	Mon, Dec 30, 2002	5.46	5.48	5.46	5.48
1660	NASDAQ	CASH	Fri, Dec 27, 2002	5.43	5.44	5.43	5.44
1659	NASDAQ	CASH	Tue, Dec 24, 2002	5.43	5.43	5.43	5.43
1658	NASDAQ	CASH	Thu, Dec 19, 2002	5.45	5.45	5.45	5.45
1657	NASDAQ	CASH	Wed, Dec 18, 2002	5.47	5.47	5.47	5.47
1656	NASDAQ	CASH	Tue, Dec 17, 2002	5.52	5.52	5.50	5.50
1655	NASDAQ	CASH	Mon, Dec 16, 2002	5.33	5.47	5.33	5.42
1654	NASDAQ	CASH	Fri, Dec 13, 2002	5.29	5.33	5.29	5.33
1653	NASDAQ	CASH	Thu, Dec 12, 2002	5.25	5.25	5.25	5.25
1652	NASDAQ	CASH	Wed, Dec 11, 2002	5.24	5.27	5.20	5.25
1651	NASDAQ	CASH	Tue, Dec 10, 2002	5.27	5.41	5.21	5.33
1650	NASDAQ	CASH	Mon, Dec 9, 2002	5.27	5.42	5.27	5.27
1649	NASDAQ	CASH	Fri, Dec 6, 2002	5.26	5.27	5.22	5.24
1648	NASDAQ	CASH	Thu, Dec 5, 2002	5.21	5.21	5.21	5.21
1647	NASDAQ	CASH	Wed, Dec 4, 2002	5.35	5.36	5.21	5.23
1646	NASDAQ	CASH	Tue, Dec 3, 2002	5.26	5.26	5.26	5.26
1645	NASDAQ	CASH	Mon, Dec 2, 2002	5.20	5.50	5.20	5.23
1644	NASDAQ	CASH	Fri, Nov 29, 2002	5.30	5.30	5.18	5.23
1643	NASDAQ	CASH	Wed, Nov 27, 2002	5.17	5.32	5.16	5.24
1642	NASDAQ	CASH	Tue, Nov 26, 2002	5.00	5.17	4.97	5.17
1641	NASDAQ	CASH	Mon, Nov 25, 2002	5.40	5.40	4.97	4.97
1640	NASDAQ	CASH	Fri, Nov 22, 2002	5.14	5.42	5.13	5.40
1639	NASDAQ	CASH	Thu, Nov 21, 2002	5.10	5.14	5.02	5.14
1638	NASDAQ	CASH	Wed, Nov 20, 2002	5.14	5.14	5.14	5.14
1637	NASDAQ	CASH	Mon, Nov 18, 2002	5.11	5.11	5.11	5.11
1636	NASDAQ	CASH	Fri, Nov 15, 2002	5.07	5.15	4.97	5.15
1635	NASDAQ	CASH	Thu, Nov 14, 2002	5.01	5.02	4.94	5.01
1634	NASDAQ	CASH	Wed, Nov 13, 2002	4.98	5.16	4.97	5.08
1633	NASDAQ	CASH	Tue, Nov 12, 2002	4.94	4.94	4.93	4.93
1632	NASDAQ	CASH	Mon, Nov 11, 2002	4.97	4.97	4.97	4.97
1631	NASDAQ	CASH	Fri, Nov 8, 2002	4.95	4.95	4.95	4.95
1630	NASDAQ	CASH	Wed, Nov 6, 2002	4.98	4.98	4.83	4.83
1629	NASDAQ	CASH	Tue, Nov 5, 2002	4.78	4.78	4.78	4.78
1628	NASDAQ	CASH	Mon, Nov 4, 2002	4.78	4.78	4.78	4.78
1627	NASDAQ	CASH	Tue, Oct 29, 2002	4.78	4.78	4.78	4.78
1626	NASDAQ	CASH	Mon, Oct 28, 2002	4.78	4.78	4.78	4.78
1625	NASDAQ	CASH	Tue, Oct 22, 2002	4.77	4.86	4.77	4.85
1624	NASDAQ	CASH	Mon, Oct 21, 2002	4.77	4.77	4.77	4.77
1623	NASDAQ	CASH	Wed, Oct 16, 2002	4.75	4.84	4.75	4.75
1622	NASDAQ	CASH	Fri, Oct 11, 2002	4.77	4.83	4.77	4.83
1621	NASDAQ	CASH	Thu, Oct 10, 2002	4.73	4.78	4.73	4.73
1620	NASDAQ	CASH	Tue, Oct 8, 2002	4.73	4.73	4.73	4.73
1619	NASDAQ	CASH	Mon, Oct 7, 2002	4.75	4.78	4.73	4.73
1618	NASDAQ	CASH	Fri, Oct 4, 2002	4.73	4.94	4.73	4.73
1617	NASDAQ	CASH	Tue, Oct 1, 2002	4.73	4.73	4.73	4.73
1616	NASDAQ	CASH	Mon, Sep 30, 2002	4.75	4.75	4.75	4.75
1615	NASDAQ	CASH	Fri, Sep 27, 2002	4.73	4.73	4.73	4.73
1614	NASDAQ	CASH	Thu, Sep 26, 2002	4.75	4.75	4.75	4.75
1613	NASDAQ	CASH	Wed, Sep 25, 2002	4.72	4.72	4.72	4.72
1612	NASDAQ	CASH	Fri, Sep 20, 2002	4.79	5.15	4.72	4.78
1611	NASDAQ	CASH	Thu, Sep 19, 2002	4.75	4.75	4.75	4.75
1610	NASDAQ	CASH	Mon, Sep 16, 2002	4.71	4.71	4.71	4.71
1609	NASDAQ	CASH	Fri, Sep 13, 2002	4.70	4.70	4.70	4.70
1608	NASDAQ	CASH	Tue, Sep 10, 2002	4.74	4.74	4.74	4.74
1607	NASDAQ	CASH	Mon, Sep 9, 2002	4.73	4.75	4.70	4.70
1606	NASDAQ	CASH	Fri, Sep 6, 2002	4.70	4.70	4.70	4.70
1605	NASDAQ	CASH	Thu, Sep 5, 2002	4.64	4.64	4.64	4.64
1604	NASDAQ	CASH	Wed, Sep 4, 2002	4.67	4.67	4.66	4.66
1603	NASDAQ	CASH	Tue, Sep 3, 2002	4.67	4.67	4.67	4.67
1602	NASDAQ	CASH	Fri, Aug 30, 2002	4.68	4.83	4.68	4.83
1601	NASDAQ	CASH	Thu, Aug 29, 2002	4.67	4.68	4.67	4.68
1600	NASDAQ	CASH	Wed, Aug 28, 2002	4.76	4.98	4.75	4.75
1599	NASDAQ	CASH	Tue, Aug 27, 2002	4.67	4.70	4.67	4.70
1598	NASDAQ	CASH	Mon, Aug 26, 2002	4.50	4.75	4.50	4.75
1597	NASDAQ	CASH	Fri, Aug 23, 2002	4.37	4.37	4.37	4.37
1596	NASDAQ	CASH	Wed, Aug 21, 2002	4.37	4.37	4.37	4.37
1595	NASDAQ	CASH	Tue, Aug 20, 2002	4.37	4.37	4.37	4.37
1594	NASDAQ	CASH	Mon, Aug 19, 2002	4.51	4.51	4.37	4.37
1593	NASDAQ	CASH	Fri, Aug 16, 2002	4.37	4.40	4.37	4.37
1592	NASDAQ	CASH	Thu, Aug 15, 2002	4.33	4.33	4.33	4.33
1591	NASDAQ	CASH	Wed, Aug 14, 2002	4.32	4.33	4.30	4.33
1590	NASDAQ	CASH	Tue, Aug 13, 2002	4.33	4.33	4.33	4.33
1589	NASDAQ	CASH	Mon, Aug 12, 2002	4.42	4.42	4.42	4.42
1588	NASDAQ	CASH	Fri, Aug 9, 2002	4.42	4.50	4.42	4.50
1587	NASDAQ	CASH	Fri, Aug 2, 2002	4.50	4.50	4.47	4.47
1586	NASDAQ	CASH	Wed, Jul 31, 2002	4.62	4.62	4.54	4.54
1585	NASDAQ	CASH	Tue, Jul 30, 2002	4.62	4.62	4.62	4.62
1584	NASDAQ	CASH	Thu, Jul 25, 2002	4.67	4.67	4.62	4.62
1583	NASDAQ	CASH	Wed, Jul 24, 2002	4.82	4.82	4.75	4.75
1582	NASDAQ	CASH	Tue, Jul 23, 2002	4.98	5.00	4.83	4.83
1581	NASDAQ	CASH	Mon, Jul 22, 2002	4.71	5.15	4.67	5.15
1580	NASDAQ	CASH	Fri, Jul 19, 2002	4.70	4.71	4.62	4.62
1579	NASDAQ	CASH	Thu, Jul 18, 2002	4.67	4.67	4.67	4.67
1578	NASDAQ	CASH	Wed, Jul 17, 2002	4.71	4.71	4.71	4.71
1577	NASDAQ	CASH	Tue, Jul 16, 2002	4.61	4.71	4.61	4.67
1576	NASDAQ	CASH	Fri, Jul 12, 2002	4.71	4.71	4.71	4.71
1575	NASDAQ	CASH	Thu, Jul 11, 2002	4.64	4.64	4.61	4.61
1574	NASDAQ	CASH	Wed, Jul 10, 2002	4.62	4.72	4.61	4.72
1573	NASDAQ	CASH	Tue, Jul 9, 2002	4.67	4.71	4.67	4.71
1572	NASDAQ	CASH	Wed, Jul 3, 2002	4.67	4.67	4.67	4.67
1571	NASDAQ	CASH	Tue, Jul 2, 2002	4.70	4.70	4.60	4.70
1570	NASDAQ	CASH	Mon, Jul 1, 2002	4.67	4.67	4.67	4.67
1569	NASDAQ	CASH	Fri, Jun 28, 2002	4.65	4.65	4.65	4.65
1568	NASDAQ	CASH	Thu, Jun 27, 2002	4.73	4.73	4.73	4.73
1567	NASDAQ	CASH	Mon, Jun 24, 2002	4.67	4.67	4.67	4.67
1566	NASDAQ	CASH	Thu, Jun 20, 2002	4.77	4.78	4.77	4.78
1565	NASDAQ	CASH	Wed, Jun 19, 2002	4.71	4.71	4.67	4.67
1564	NASDAQ	CASH	Tue, Jun 18, 2002	4.78	4.78	4.78	4.78
1563	NASDAQ	CASH	Mon, Jun 17, 2002	4.73	4.83	4.73	4.74
1562	NASDAQ	CASH	Fri, Jun 14, 2002	4.67	4.73	4.66	4.73
1561	NASDAQ	CASH	Wed, Jun 12, 2002	4.70	4.70	4.70	4.70
1560	NASDAQ	CASH	Tue, Jun 11, 2002	4.60	4.70	4.60	4.67
1559	NASDAQ	CASH	Mon, Jun 10, 2002	4.66	4.67	4.65	4.65
1558	NASDAQ	CASH	Thu, Jun 6, 2002	4.60	4.60	4.60	4.60
1557	NASDAQ	CASH	Wed, Jun 5, 2002	4.63	4.63	4.63	4.63
1556	NASDAQ	CASH	Tue, Jun 4, 2002	4.60	4.60	4.60	4.60
1555	NASDAQ	CASH	Fri, May 31, 2002	4.60	4.60	4.60	4.60
1554	NASDAQ	CASH	Thu, May 30, 2002	4.65	4.67	4.60	4.60
1553	NASDAQ	CASH	Wed, May 29, 2002	4.65	4.65	4.61	4.61
1552	NASDAQ	CASH	Tue, May 28, 2002	4.61	4.61	4.60	4.60
1551	NASDAQ	CASH	Fri, May 24, 2002	4.60	4.63	4.60	4.63
1550	NASDAQ	CASH	Thu, May 23, 2002	4.60	4.63	4.60	4.63
1549	NASDAQ	CASH	Mon, May 20, 2002	4.59	4.59	4.59	4.59
1548	NASDAQ	CASH	Fri, May 17, 2002	4.57	4.66	4.57	4.66
1547	NASDAQ	CASH	Thu, May 16, 2002	4.65	4.65	4.65	4.65
1546	NASDAQ	CASH	Wed, May 15, 2002	4.58	4.60	4.58	4.60
1545	NASDAQ	CASH	Mon, May 13, 2002	4.50	4.53	4.50	4.53
1544	NASDAQ	CASH	Fri, May 10, 2002	4.55	4.55	4.54	4.54
1543	NASDAQ	CASH	Thu, May 9, 2002	4.63	4.65	4.62	4.65
1542	NASDAQ	CASH	Wed, May 8, 2002	4.65	4.65	4.63	4.63
1541	NASDAQ	CASH	Fri, May 3, 2002	4.68	4.68	4.53	4.53
1540	NASDAQ	CASH	Thu, May 2, 2002	4.63	4.70	4.63	4.70
1539	NASDAQ	CASH	Wed, May 1, 2002	4.62	4.63	4.62	4.63
1538	NASDAQ	CASH	Tue, Apr 30, 2002	4.57	4.57	4.57	4.57
1537	NASDAQ	CASH	Fri, Apr 26, 2002	4.53	4.63	4.53	4.63
1536	NASDAQ	CASH	Thu, Apr 25, 2002	4.63	4.63	4.63	4.63
1535	NASDAQ	CASH	Wed, Apr 24, 2002	4.53	4.53	4.53	4.53
1534	NASDAQ	CASH	Fri, Apr 19, 2002	4.62	4.62	4.51	4.51
1533	NASDAQ	CASH	Wed, Apr 17, 2002	4.52	4.52	4.51	4.51
1532	NASDAQ	CASH	Tue, Apr 16, 2002	4.49	4.62	4.49	4.62
1531	NASDAQ	CASH	Mon, Apr 15, 2002	4.51	4.51	4.48	4.48
1530	NASDAQ	CASH	Fri, Apr 12, 2002	4.51	4.51	4.51	4.51
1529	NASDAQ	CASH	Wed, Apr 10, 2002	4.51	4.51	4.51	4.51
1528	NASDAQ	CASH	Tue, Apr 9, 2002	4.58	4.58	4.58	4.58
1527	NASDAQ	CASH	Mon, Apr 8, 2002	4.50	4.58	4.50	4.58
1526	NASDAQ	CASH	Fri, Apr 5, 2002	4.48	4.48	4.48	4.48
1525	NASDAQ	CASH	Wed, Apr 3, 2002	4.55	4.55	4.48	4.50
1524	NASDAQ	CASH	Tue, Apr 2, 2002	4.48	4.63	4.48	4.53
1523	NASDAQ	CASH	Mon, Apr 1, 2002	4.48	4.80	4.48	4.78
1522	NASDAQ	CASH	Thu, Mar 28, 2002	4.50	4.50	4.48	4.48
1521	NASDAQ	CASH	Wed, Mar 27, 2002	4.48	4.48	4.48	4.48
1520	NASDAQ	CASH	Mon, Mar 25, 2002	4.48	4.48	4.48	4.48
1519	NASDAQ	CASH	Wed, Mar 20, 2002	4.50	4.50	4.50	4.50
1518	NASDAQ	CASH	Mon, Mar 18, 2002	4.47	4.47	4.47	4.47
1517	NASDAQ	CASH	Fri, Mar 15, 2002	4.72	4.72	4.47	4.47
1516	NASDAQ	CASH	Thu, Mar 14, 2002	4.63	4.75	4.47	4.72
1515	NASDAQ	CASH	Wed, Mar 13, 2002	4.63	4.67	4.32	4.46
1514	NASDAQ	CASH	Tue, Mar 12, 2002	4.53	4.67	4.53	4.61
1513	NASDAQ	CASH	Mon, Mar 11, 2002	4.53	4.53	4.53	4.53
1512	NASDAQ	CASH	Fri, Mar 8, 2002	4.53	4.53	4.53	4.53
1511	NASDAQ	CASH	Thu, Mar 7, 2002	4.46	4.50	4.46	4.50
1510	NASDAQ	CASH	Wed, Mar 6, 2002	4.45	4.50	4.45	4.45
1509	NASDAQ	CASH	Mon, Mar 4, 2002	4.45	4.45	4.45	4.45
1508	NASDAQ	CASH	Wed, Feb 27, 2002	4.45	4.45	4.45	4.45
1507	NASDAQ	CASH	Tue, Feb 26, 2002	4.58	4.58	4.48	4.50
1506	NASDAQ	CASH	Mon, Feb 25, 2002	4.45	4.53	4.45	4.53
1505	NASDAQ	CASH	Fri, Feb 22, 2002	4.52	4.52	4.48	4.52
1504	NASDAQ	CASH	Thu, Feb 21, 2002	4.52	4.52	4.52	4.52
1503	NASDAQ	CASH	Thu, Feb 14, 2002	4.67	4.67	4.53	4.55
1502	NASDAQ	CASH	Wed, Feb 13, 2002	4.52	4.73	4.52	4.71
1501	NASDAQ	CASH	Tue, Feb 12, 2002	4.52	4.53	4.52	4.53
1500	NASDAQ	CASH	Mon, Feb 11, 2002	4.57	4.57	4.57	4.57
1499	NASDAQ	CASH	Fri, Feb 8, 2002	4.47	4.58	4.47	4.58
1498	NASDAQ	CASH	Thu, Feb 7, 2002	4.52	4.52	4.45	4.45
1497	NASDAQ	CASH	Wed, Feb 6, 2002	4.50	4.57	4.45	4.52
1496	NASDAQ	CASH	Tue, Feb 5, 2002	4.48	4.48	4.45	4.45
1495	NASDAQ	CASH	Mon, Feb 4, 2002	4.45	4.50	4.45	4.45
1494	NASDAQ	CASH	Fri, Feb 1, 2002	4.48	4.48	4.48	4.48
1493	NASDAQ	CASH	Wed, Jan 30, 2002	4.48	4.48	4.48	4.48
1492	NASDAQ	CASH	Tue, Jan 29, 2002	4.52	4.54	4.50	4.50
1491	NASDAQ	CASH	Mon, Jan 28, 2002	4.53	4.55	4.53	4.55
1490	NASDAQ	CASH	Thu, Jan 24, 2002	4.63	4.63	4.63	4.63
1489	NASDAQ	CASH	Wed, Jan 23, 2002	4.52	4.53	4.52	4.53
1488	NASDAQ	CASH	Tue, Jan 22, 2002	4.50	4.50	4.50	4.50
1487	NASDAQ	CASH	Thu, Jan 17, 2002	4.55	4.57	4.55	4.57
1486	NASDAQ	CASH	Mon, Jan 14, 2002	4.60	4.65	4.55	4.63
1485	NASDAQ	CASH	Fri, Jan 11, 2002	4.65	4.65	4.65	4.65
1484	NASDAQ	CASH	Wed, Jan 9, 2002	4.65	4.73	4.59	4.61
1483	NASDAQ	CASH	Tue, Jan 8, 2002	4.50	4.50	4.50	4.50
1482	NASDAQ	CASH	Mon, Jan 7, 2002	4.67	4.73	4.63	4.68
1481	NASDAQ	CASH	Fri, Jan 4, 2002	4.50	4.67	4.50	4.56
1480	NASDAQ	CASH	Thu, Jan 3, 2002	4.48	4.48	4.48	4.48
1479	NASDAQ	CASH	Wed, Jan 2, 2002	4.58	4.58	4.40	4.48
1478	NASDAQ	CASH	Thu, Dec 27, 2001	4.56	4.57	4.48	4.51
1477	NASDAQ	CASH	Mon, Dec 24, 2001	4.47	4.47	4.47	4.47
1476	NASDAQ	CASH	Fri, Dec 21, 2001	4.64	4.64	4.64	4.64
1475	NASDAQ	CASH	Thu, Dec 20, 2001	4.62	4.62	4.54	4.54
1474	NASDAQ	CASH	Tue, Dec 18, 2001	4.67	4.67	4.67	4.67
1473	NASDAQ	CASH	Fri, Dec 14, 2001	4.60	4.70	4.60	4.67
1472	NASDAQ	CASH	Thu, Dec 13, 2001	4.60	4.69	4.60	4.68
1471	NASDAQ	CASH	Wed, Dec 12, 2001	4.47	4.60	4.35	4.60
1470	NASDAQ	CASH	Tue, Dec 11, 2001	4.47	4.65	4.47	4.64
1469	NASDAQ	CASH	Fri, Dec 7, 2001	4.47	4.47	4.47	4.47
1468	NASDAQ	CASH	Mon, Dec 3, 2001	4.51	4.51	4.37	4.37
1467	NASDAQ	CASH	Fri, Nov 30, 2001	4.52	4.62	4.52	4.52
1466	NASDAQ	CASH	Wed, Nov 28, 2001	4.37	4.52	4.37	4.52
1465	NASDAQ	CASH	Tue, Nov 27, 2001	4.37	4.37	4.37	4.37
1464	NASDAQ	CASH	Fri, Nov 16, 2001	4.35	4.35	4.35	4.35
1463	NASDAQ	CASH	Thu, Nov 15, 2001	4.33	4.33	4.32	4.32
1462	NASDAQ	CASH	Wed, Nov 14, 2001	4.32	4.37	4.32	4.37
1461	NASDAQ	CASH	Tue, Nov 13, 2001	4.33	4.33	4.33	4.33
1460	NASDAQ	CASH	Mon, Nov 12, 2001	4.33	4.33	4.30	4.30
1459	NASDAQ	CASH	Fri, Nov 9, 2001	4.30	4.30	4.30	4.30
1458	NASDAQ	CASH	Thu, Nov 8, 2001	4.30	4.30	4.30	4.30
1457	NASDAQ	CASH	Wed, Nov 7, 2001	4.32	4.32	4.32	4.32
1456	NASDAQ	CASH	Tue, Nov 6, 2001	4.30	4.33	4.30	4.33
1455	NASDAQ	CASH	Fri, Nov 2, 2001	4.35	4.35	4.32	4.32
1454	NASDAQ	CASH	Wed, Oct 31, 2001	4.33	4.33	4.32	4.32
1453	NASDAQ	CASH	Tue, Oct 30, 2001	4.32	4.32	4.32	4.32
1452	NASDAQ	CASH	Mon, Oct 29, 2001	4.42	4.42	4.32	4.32
1451	NASDAQ	CASH	Wed, Oct 24, 2001	4.51	4.51	4.47	4.47
1450	NASDAQ	CASH	Tue, Oct 23, 2001	4.60	4.60	4.60	4.60
1449	NASDAQ	CASH	Fri, Oct 19, 2001	4.48	4.48	4.48	4.48
1448	NASDAQ	CASH	Thu, Oct 18, 2001	4.48	4.63	4.48	4.63
1447	NASDAQ	CASH	Mon, Oct 15, 2001	4.48	4.50	4.48	4.50
1446	NASDAQ	CASH	Tue, Oct 9, 2001	4.47	4.47	4.40	4.40
1445	NASDAQ	CASH	Mon, Oct 8, 2001	4.47	4.47	4.31	4.31
1444	NASDAQ	CASH	Fri, Oct 5, 2001	4.47	4.55	4.47	4.47
1443	NASDAQ	CASH	Wed, Oct 3, 2001	4.48	4.48	4.47	4.47
1442	NASDAQ	CASH	Tue, Oct 2, 2001	4.50	4.67	4.38	4.38
1441	NASDAQ	CASH	Thu, Sep 27, 2001	4.50	4.50	4.45	4.50
1440	NASDAQ	CASH	Wed, Sep 26, 2001	4.50	4.50	4.50	4.50
1439	NASDAQ	CASH	Mon, Sep 24, 2001	4.55	4.55	4.37	4.37
1438	NASDAQ	CASH	Fri, Sep 21, 2001	4.49	4.55	4.32	4.55
1437	NASDAQ	CASH	Thu, Sep 20, 2001	4.50	4.50	4.50	4.50
1436	NASDAQ	CASH	Wed, Sep 19, 2001	4.47	4.60	4.46	4.50
1435	NASDAQ	CASH	Mon, Sep 17, 2001	4.33	4.38	4.17	4.17
1434	NASDAQ	CASH	Mon, Sep 10, 2001	4.48	4.48	4.48	4.48
1433	NASDAQ	CASH	Fri, Sep 7, 2001	4.50	4.65	4.50	4.65
1432	NASDAQ	CASH	Thu, Sep 6, 2001	4.48	4.67	4.48	4.53
1431	NASDAQ	CASH	Wed, Sep 5, 2001	4.42	4.48	4.32	4.48
1430	NASDAQ	CASH	Tue, Sep 4, 2001	4.42	4.42	4.38	4.38
1429	NASDAQ	CASH	Wed, Aug 29, 2001	4.40	4.40	4.40	4.40
1428	NASDAQ	CASH	Tue, Aug 28, 2001	4.62	4.62	4.25	4.37
1427	NASDAQ	CASH	Mon, Aug 27, 2001	4.59	4.59	4.53	4.53
1426	NASDAQ	CASH	Fri, Aug 24, 2001	4.59	4.59	4.59	4.59
1425	NASDAQ	CASH	Thu, Aug 23, 2001	4.59	4.62	4.59	4.62
1424	NASDAQ	CASH	Wed, Aug 22, 2001	4.63	4.63	4.47	4.47
1423	NASDAQ	CASH	Tue, Aug 21, 2001	4.66	4.66	4.63	4.65
1422	NASDAQ	CASH	Mon, Aug 20, 2001	4.63	4.64	4.63	4.64
1421	NASDAQ	CASH	Fri, Aug 17, 2001	4.62	4.65	4.60	4.65
1420	NASDAQ	CASH	Thu, Aug 16, 2001	4.63	4.63	4.63	4.63
1419	NASDAQ	CASH	Tue, Aug 14, 2001	4.67	4.67	4.67	4.67
1418	NASDAQ	CASH	Mon, Aug 13, 2001	4.66	4.66	4.60	4.60
1417	NASDAQ	CASH	Thu, Aug 9, 2001	4.66	4.66	4.60	4.66
1416	NASDAQ	CASH	Wed, Aug 8, 2001	4.60	4.60	4.58	4.60
1415	NASDAQ	CASH	Tue, Aug 7, 2001	4.60	4.60	4.60	4.60
1414	NASDAQ	CASH	Mon, Aug 6, 2001	4.60	4.60	4.57	4.60
1413	NASDAQ	CASH	Fri, Aug 3, 2001	4.60	4.60	4.57	4.57
1412	NASDAQ	CASH	Thu, Aug 2, 2001	4.75	4.75	4.60	4.63
1411	NASDAQ	CASH	Wed, Aug 1, 2001	4.33	4.67	4.33	4.67
1410	NASDAQ	CASH	Tue, Jul 31, 2001	4.21	4.33	4.21	4.33
1409	NASDAQ	CASH	Mon, Jul 30, 2001	4.25	4.31	4.20	4.20
1408	NASDAQ	CASH	Fri, Jul 27, 2001	4.30	4.31	4.30	4.31
1407	NASDAQ	CASH	Thu, Jul 26, 2001	4.13	4.16	4.13	4.16
1406	NASDAQ	CASH	Tue, Jul 24, 2001	4.28	4.28	4.13	4.13
1405	NASDAQ	CASH	Tue, Jul 17, 2001	4.12	4.12	4.12	4.12
1404	NASDAQ	CASH	Mon, Jul 16, 2001	4.11	4.11	4.11	4.11
1403	NASDAQ	CASH	Fri, Jul 13, 2001	4.11	4.11	4.11	4.11
1402	NASDAQ	CASH	Wed, Jul 11, 2001	4.10	4.10	4.10	4.10
1401	NASDAQ	CASH	Tue, Jul 10, 2001	4.10	4.10	4.10	4.10
1400	NASDAQ	CASH	Mon, Jul 9, 2001	4.12	4.29	4.10	4.10
1399	NASDAQ	CASH	Fri, Jul 6, 2001	4.10	4.10	4.10	4.10
1398	NASDAQ	CASH	Tue, Jul 3, 2001	4.16	4.16	4.16	4.16
1397	NASDAQ	CASH	Mon, Jul 2, 2001	4.10	4.10	4.10	4.10
1396	NASDAQ	CASH	Thu, Jun 28, 2001	4.10	4.10	4.10	4.10
1395	NASDAQ	CASH	Wed, Jun 27, 2001	4.12	4.12	4.12	4.12
1394	NASDAQ	CASH	Tue, Jun 26, 2001	4.13	4.13	4.12	4.12
1393	NASDAQ	CASH	Fri, Jun 22, 2001	4.08	4.12	4.08	4.10
1392	NASDAQ	CASH	Thu, Jun 21, 2001	4.08	4.08	4.08	4.08
1391	NASDAQ	CASH	Wed, Jun 20, 2001	4.08	4.08	4.06	4.06
1390	NASDAQ	CASH	Tue, Jun 19, 2001	4.08	4.11	4.06	4.08
1389	NASDAQ	CASH	Tue, Jun 12, 2001	4.13	4.13	4.13	4.13
1388	NASDAQ	CASH	Mon, Jun 11, 2001	4.15	4.15	4.11	4.11
1387	NASDAQ	CASH	Fri, Jun 8, 2001	4.11	4.11	4.09	4.09
1386	NASDAQ	CASH	Thu, Jun 7, 2001	4.11	4.11	4.11	4.11
1385	NASDAQ	CASH	Wed, Jun 6, 2001	4.15	4.15	4.11	4.11
1384	NASDAQ	CASH	Tue, Jun 5, 2001	4.13	4.15	4.13	4.15
1383	NASDAQ	CASH	Mon, Jun 4, 2001	4.13	4.13	4.13	4.13
1382	NASDAQ	CASH	Thu, May 31, 2001	4.08	4.08	4.08	4.08
1381	NASDAQ	CASH	Tue, May 29, 2001	4.03	4.03	4.02	4.02
1380	NASDAQ	CASH	Fri, May 25, 2001	4.08	4.08	4.03	4.07
1379	NASDAQ	CASH	Wed, May 23, 2001	4.10	4.10	4.10	4.10
1378	NASDAQ	CASH	Tue, May 22, 2001	4.08	4.13	4.08	4.10
1377	NASDAQ	CASH	Mon, May 21, 2001	4.07	4.07	4.07	4.07
1376	NASDAQ	CASH	Fri, May 18, 2001	4.07	4.07	4.07	4.07
1375	NASDAQ	CASH	Tue, May 15, 2001	4.17	4.25	4.05	4.23
1374	NASDAQ	CASH	Mon, May 14, 2001	4.07	4.25	4.00	4.08
1373	NASDAQ	CASH	Fri, May 11, 2001	4.00	4.05	4.00	4.05
1372	NASDAQ	CASH	Wed, May 9, 2001	4.00	4.00	4.00	4.00
1371	NASDAQ	CASH	Tue, May 8, 2001	4.00	4.00	4.00	4.00
1370	NASDAQ	CASH	Mon, May 7, 2001	4.00	4.10	4.00	4.10
1369	NASDAQ	CASH	Fri, May 4, 2001	4.00	4.00	4.00	4.00
1368	NASDAQ	CASH	Thu, May 3, 2001	3.92	3.92	3.92	3.92
1367	NASDAQ	CASH	Mon, Apr 30, 2001	3.92	3.92	3.92	3.92
1366	NASDAQ	CASH	Thu, Apr 26, 2001	4.00	4.00	4.00	4.00
1365	NASDAQ	CASH	Tue, Apr 24, 2001	3.98	3.98	3.80	3.80
1364	NASDAQ	CASH	Mon, Apr 23, 2001	3.92	3.92	3.92	3.92
1363	NASDAQ	CASH	Fri, Apr 20, 2001	3.97	3.97	3.95	3.95
1362	NASDAQ	CASH	Thu, Apr 19, 2001	4.00	4.00	4.00	4.00
1361	NASDAQ	CASH	Tue, Apr 17, 2001	4.00	4.07	4.00	4.07
1360	NASDAQ	CASH	Wed, Apr 11, 2001	3.93	3.93	3.93	3.93
1359	NASDAQ	CASH	Tue, Apr 10, 2001	3.99	4.00	3.99	4.00
1358	NASDAQ	CASH	Mon, Apr 9, 2001	3.98	3.99	3.93	3.93
1357	NASDAQ	CASH	Thu, Apr 5, 2001	3.98	3.98	3.98	3.98
1356	NASDAQ	CASH	Wed, Apr 4, 2001	3.92	3.92	3.92	3.92
1355	NASDAQ	CASH	Mon, Apr 2, 2001	3.92	3.92	3.92	3.92
1354	NASDAQ	CASH	Fri, Mar 30, 2001	3.96	3.96	3.96	3.96
1353	NASDAQ	CASH	Thu, Mar 29, 2001	3.94	3.94	3.90	3.90
1352	NASDAQ	CASH	Wed, Mar 28, 2001	4.00	4.08	3.92	4.08
1351	NASDAQ	CASH	Tue, Mar 27, 2001	3.98	4.08	3.92	4.04
1350	NASDAQ	CASH	Fri, Mar 23, 2001	3.98	3.98	3.98	3.98
1349	NASDAQ	CASH	Thu, Mar 22, 2001	3.98	4.00	3.98	3.98
1348	NASDAQ	CASH	Wed, Mar 21, 2001	3.98	3.98	3.98	3.98
1347	NASDAQ	CASH	Fri, Mar 16, 2001	3.98	3.98	3.98	3.98
1346	NASDAQ	CASH	Wed, Mar 14, 2001	4.04	4.06	4.00	4.06
1345	NASDAQ	CASH	Tue, Mar 13, 2001	4.08	4.08	4.04	4.08
1344	NASDAQ	CASH	Fri, Mar 9, 2001	4.04	4.04	4.04	4.04
1343	NASDAQ	CASH	Thu, Mar 8, 2001	4.04	4.04	4.04	4.04
1342	NASDAQ	CASH	Tue, Mar 6, 2001	4.04	4.17	4.04	4.13
1341	NASDAQ	CASH	Mon, Mar 5, 2001	4.04	4.04	4.04	4.04
1340	NASDAQ	CASH	Fri, Mar 2, 2001	4.04	4.04	4.04	4.04
1339	NASDAQ	CASH	Thu, Mar 1, 2001	4.00	4.04	4.00	4.04
1338	NASDAQ	CASH	Wed, Feb 28, 2001	4.03	4.03	4.03	4.03
1337	NASDAQ	CASH	Mon, Feb 26, 2001	4.01	4.01	4.00	4.00
1336	NASDAQ	CASH	Fri, Feb 23, 2001	4.02	4.02	4.02	4.02
1335	NASDAQ	CASH	Wed, Feb 21, 2001	4.08	4.13	4.08	4.13
1334	NASDAQ	CASH	Tue, Feb 20, 2001	4.00	4.00	4.00	4.00
1333	NASDAQ	CASH	Fri, Feb 16, 2001	4.00	4.00	3.94	3.94
1332	NASDAQ	CASH	Thu, Feb 15, 2001	4.00	4.00	4.00	4.00
1331	NASDAQ	CASH	Wed, Feb 14, 2001	4.00	4.08	4.00	4.08
1330	NASDAQ	CASH	Mon, Feb 12, 2001	3.96	4.00	3.96	4.00
1329	NASDAQ	CASH	Thu, Feb 8, 2001	4.25	4.25	4.25	4.25
1328	NASDAQ	CASH	Wed, Feb 7, 2001	4.15	4.17	4.15	4.15
1327	NASDAQ	CASH	Tue, Feb 6, 2001	3.96	4.17	3.96	4.17
1326	NASDAQ	CASH	Mon, Feb 5, 2001	3.96	3.96	3.94	3.94
1325	NASDAQ	CASH	Fri, Feb 2, 2001	4.08	4.25	4.00	4.00
1324	NASDAQ	CASH	Thu, Feb 1, 2001	3.83	4.02	3.83	4.00
1323	NASDAQ	CASH	Wed, Jan 31, 2001	3.88	3.92	3.83	3.83
1322	NASDAQ	CASH	Tue, Jan 30, 2001	4.02	4.02	4.02	4.02
1321	NASDAQ	CASH	Mon, Jan 29, 2001	4.02	4.02	3.88	3.88
1320	NASDAQ	CASH	Fri, Jan 26, 2001	3.81	3.81	3.81	3.81
1319	NASDAQ	CASH	Thu, Jan 25, 2001	4.04	4.04	3.96	3.96
1318	NASDAQ	CASH	Wed, Jan 24, 2001	4.08	4.08	4.00	4.00
1317	NASDAQ	CASH	Tue, Jan 23, 2001	3.92	4.00	3.92	3.94
1316	NASDAQ	CASH	Mon, Jan 22, 2001	3.75	3.85	3.75	3.85
1315	NASDAQ	CASH	Fri, Jan 19, 2001	3.83	3.88	3.83	3.88
1314	NASDAQ	CASH	Thu, Jan 18, 2001	3.83	3.92	3.83	3.83
1313	NASDAQ	CASH	Wed, Jan 17, 2001	3.83	3.83	3.83	3.83
1312	NASDAQ	CASH	Tue, Jan 16, 2001	3.83	3.92	3.83	3.91
1311	NASDAQ	CASH	Fri, Jan 12, 2001	3.83	3.83	3.83	3.83
1310	NASDAQ	CASH	Thu, Jan 11, 2001	3.83	3.90	3.79	3.90
1309	NASDAQ	CASH	Wed, Jan 10, 2001	3.83	3.83	3.83	3.83
1308	NASDAQ	CASH	Tue, Jan 9, 2001	3.83	3.92	3.83	3.83
1307	NASDAQ	CASH	Mon, Jan 8, 2001	3.75	3.83	3.71	3.83
1306	NASDAQ	CASH	Fri, Jan 5, 2001	3.83	3.83	3.79	3.79
1305	NASDAQ	CASH	Thu, Jan 4, 2001	3.71	3.92	3.69	3.83
1304	NASDAQ	CASH	Wed, Jan 3, 2001	3.67	3.67	3.65	3.65
1303	NASDAQ	CASH	Tue, Jan 2, 2001	3.67	3.67	3.60	3.67
1302	NASDAQ	CASH	Fri, Dec 29, 2000	3.67	3.67	3.67	3.67
1301	NASDAQ	CASH	Wed, Dec 27, 2000	3.67	3.75	3.67	3.75
1300	NASDAQ	CASH	Tue, Dec 26, 2000	3.29	3.60	3.29	3.58
1299	NASDAQ	CASH	Fri, Dec 22, 2000	3.46	3.69	3.46	3.69
1298	NASDAQ	CASH	Thu, Dec 21, 2000	3.29	3.46	3.29	3.42
1297	NASDAQ	CASH	Wed, Dec 20, 2000	3.29	3.29	3.23	3.23
1296	NASDAQ	CASH	Tue, Dec 19, 2000	3.27	3.29	3.27	3.29
1295	NASDAQ	CASH	Mon, Dec 18, 2000	3.29	3.29	3.29	3.29
1294	NASDAQ	CASH	Thu, Dec 14, 2000	3.17	3.21	3.17	3.21
1293	NASDAQ	CASH	Thu, Dec 7, 2000	3.17	3.17	3.17	3.17
1292	NASDAQ	CASH	Wed, Dec 6, 2000	3.13	3.13	3.11	3.11
1291	NASDAQ	CASH	Tue, Dec 5, 2000	3.04	3.04	2.96	2.98
1290	NASDAQ	CASH	Fri, Dec 1, 2000	3.00	3.33	3.00	3.33
1289	NASDAQ	CASH	Thu, Nov 30, 2000	2.98	3.00	2.98	3.00
1288	NASDAQ	CASH	Wed, Nov 29, 2000	2.98	2.98	2.98	2.98
1287	NASDAQ	CASH	Tue, Nov 28, 2000	3.01	3.01	2.96	2.96
1286	NASDAQ	CASH	Mon, Nov 27, 2000	3.03	3.03	3.01	3.02
1285	NASDAQ	CASH	Tue, Nov 21, 2000	3.03	3.03	3.03	3.03
1284	NASDAQ	CASH	Mon, Nov 20, 2000	3.02	3.02	3.02	3.02
1283	NASDAQ	CASH	Fri, Nov 17, 2000	3.08	3.08	3.08	3.08
1282	NASDAQ	CASH	Thu, Nov 16, 2000	3.02	3.02	3.02	3.02
1281	NASDAQ	CASH	Thu, Nov 9, 2000	3.02	3.08	3.02	3.08
1280	NASDAQ	CASH	Wed, Nov 8, 2000	3.04	3.08	3.00	3.08
1279	NASDAQ	CASH	Mon, Nov 6, 2000	3.04	3.04	3.04	3.04
1278	NASDAQ	CASH	Fri, Nov 3, 2000	3.06	3.08	3.04	3.04
1277	NASDAQ	CASH	Thu, Nov 2, 2000	3.04	3.04	3.04	3.04
1276	NASDAQ	CASH	Wed, Nov 1, 2000	3.13	3.13	3.13	3.13
1275	NASDAQ	CASH	Tue, Oct 31, 2000	3.04	3.08	3.04	3.08
1274	NASDAQ	CASH	Fri, Oct 27, 2000	3.05	3.05	3.04	3.04
1273	NASDAQ	CASH	Mon, Oct 23, 2000	3.05	3.15	3.05	3.05
1272	NASDAQ	CASH	Wed, Oct 18, 2000	3.04	3.04	3.04	3.04
1271	NASDAQ	CASH	Tue, Oct 17, 2000	3.21	3.21	3.21	3.21
1270	NASDAQ	CASH	Fri, Oct 13, 2000	3.04	3.04	3.04	3.04
1269	NASDAQ	CASH	Thu, Oct 12, 2000	3.04	3.17	2.94	3.06
1268	NASDAQ	CASH	Mon, Oct 9, 2000	3.02	3.16	3.02	3.06
1267	NASDAQ	CASH	Fri, Oct 6, 2000	3.19	3.29	3.06	3.06
1266	NASDAQ	CASH	Thu, Oct 5, 2000	3.21	3.21	3.19	3.19
1265	NASDAQ	CASH	Wed, Oct 4, 2000	3.23	3.23	3.23	3.23
1264	NASDAQ	CASH	Tue, Oct 3, 2000	3.31	3.31	3.25	3.27
1263	NASDAQ	CASH	Mon, Oct 2, 2000	3.25	3.33	3.17	3.21
1262	NASDAQ	CASH	Fri, Sep 29, 2000	3.17	3.17	3.17	3.17
1261	NASDAQ	CASH	Thu, Sep 28, 2000	3.33	3.33	3.13	3.17
1260	NASDAQ	CASH	Tue, Sep 26, 2000	3.33	3.33	3.33	3.33
1259	NASDAQ	CASH	Thu, Sep 21, 2000	3.33	3.38	3.33	3.38
1258	NASDAQ	CASH	Wed, Sep 20, 2000	3.33	3.33	3.29	3.29
1257	NASDAQ	CASH	Tue, Sep 19, 2000	3.33	3.33	3.33	3.33
1256	NASDAQ	CASH	Mon, Sep 18, 2000	3.33	3.42	3.25	3.29
1255	NASDAQ	CASH	Fri, Sep 15, 2000	3.38	3.38	3.38	3.38
1254	NASDAQ	CASH	Thu, Sep 14, 2000	3.33	3.33	3.33	3.33
1253	NASDAQ	CASH	Wed, Sep 13, 2000	3.38	3.38	3.38	3.38
1252	NASDAQ	CASH	Tue, Sep 12, 2000	3.38	3.38	3.38	3.38
1251	NASDAQ	CASH	Fri, Sep 8, 2000	3.42	3.42	3.42	3.42
1250	NASDAQ	CASH	Thu, Sep 7, 2000	3.33	3.42	3.33	3.42
1249	NASDAQ	CASH	Wed, Sep 6, 2000	3.38	3.46	3.35	3.38
1248	NASDAQ	CASH	Tue, Sep 5, 2000	3.05	3.33	3.04	3.29
1247	NASDAQ	CASH	Fri, Sep 1, 2000	3.33	3.60	3.29	3.29
1246	NASDAQ	CASH	Thu, Aug 31, 2000	3.19	3.33	3.17	3.33
1245	NASDAQ	CASH	Wed, Aug 30, 2000	3.23	3.25	3.21	3.25
1244	NASDAQ	CASH	Tue, Aug 29, 2000	3.33	3.33	3.33	3.33
1243	NASDAQ	CASH	Mon, Aug 28, 2000	3.23	3.23	3.23	3.23
1242	NASDAQ	CASH	Mon, Aug 21, 2000	3.25	3.25	3.21	3.21
1241	NASDAQ	CASH	Thu, Aug 17, 2000	3.25	3.25	3.25	3.25
1240	NASDAQ	CASH	Tue, Aug 15, 2000	3.29	3.52	3.25	3.29
1239	NASDAQ	CASH	Mon, Aug 14, 2000	3.29	3.29	3.27	3.27
1238	NASDAQ	CASH	Fri, Aug 11, 2000	3.48	3.48	3.29	3.29
1237	NASDAQ	CASH	Thu, Aug 10, 2000	3.33	3.33	3.33	3.33
1236	NASDAQ	CASH	Wed, Aug 9, 2000	3.46	3.46	3.46	3.46
1235	NASDAQ	CASH	Tue, Aug 8, 2000	3.29	3.42	3.29	3.42
1234	NASDAQ	CASH	Tue, Aug 1, 2000	3.33	3.33	3.21	3.21
1233	NASDAQ	CASH	Mon, Jul 31, 2000	3.33	3.38	3.33	3.38
1232	NASDAQ	CASH	Thu, Jul 27, 2000	3.33	3.33	3.33	3.33
1231	NASDAQ	CASH	Wed, Jul 26, 2000	3.33	3.33	3.25	3.33
1230	NASDAQ	CASH	Tue, Jul 25, 2000	3.23	3.33	3.23	3.33
1229	NASDAQ	CASH	Mon, Jul 24, 2000	3.23	3.25	3.23	3.25
1228	NASDAQ	CASH	Thu, Jul 20, 2000	3.23	3.33	3.23	3.33
1227	NASDAQ	CASH	Wed, Jul 19, 2000	3.29	3.29	3.29	3.29
1226	NASDAQ	CASH	Tue, Jul 18, 2000	3.21	3.23	3.21	3.23
1225	NASDAQ	CASH	Mon, Jul 17, 2000	3.17	3.17	3.17	3.17
1224	NASDAQ	CASH	Wed, Jul 12, 2000	3.02	3.17	3.00	3.17
1223	NASDAQ	CASH	Fri, Jul 7, 2000	3.08	3.08	3.00	3.00
1222	NASDAQ	CASH	Wed, Jul 5, 2000	3.31	3.31	3.31	3.31
1221	NASDAQ	CASH	Thu, Jun 29, 2000	3.08	3.08	3.08	3.08
1220	NASDAQ	CASH	Wed, Jun 28, 2000	3.17	3.25	3.17	3.25
1219	NASDAQ	CASH	Tue, Jun 27, 2000	3.00	3.00	3.00	3.00
1218	NASDAQ	CASH	Mon, Jun 26, 2000	3.17	3.17	3.17	3.17
1217	NASDAQ	CASH	Tue, Jun 20, 2000	2.98	3.15	2.98	3.15
1216	NASDAQ	CASH	Mon, Jun 19, 2000	3.02	3.02	2.94	2.94
1215	NASDAQ	CASH	Fri, Jun 16, 2000	3.33	3.33	3.17	3.17
1214	NASDAQ	CASH	Thu, Jun 15, 2000	3.13	3.13	3.04	3.04
1213	NASDAQ	CASH	Wed, Jun 14, 2000	3.13	3.13	3.13	3.13
1212	NASDAQ	CASH	Tue, Jun 13, 2000	3.13	3.13	3.13	3.13
1211	NASDAQ	CASH	Mon, Jun 12, 2000	3.25	3.25	3.19	3.25
1210	NASDAQ	CASH	Fri, Jun 9, 2000	3.27	3.27	3.27	3.27
1209	NASDAQ	CASH	Wed, Jun 7, 2000	3.29	3.29	3.26	3.26
1208	NASDAQ	CASH	Tue, Jun 6, 2000	3.27	3.27	3.25	3.25
1207	NASDAQ	CASH	Fri, Jun 2, 2000	3.31	3.31	3.27	3.27
1206	NASDAQ	CASH	Tue, May 23, 2000	3.27	3.27	3.27	3.27
1205	NASDAQ	CASH	Mon, May 22, 2000	3.27	3.27	3.27	3.27
1204	NASDAQ	CASH	Thu, May 18, 2000	3.29	3.33	3.29	3.33
1203	NASDAQ	CASH	Wed, May 17, 2000	3.38	3.38	3.33	3.33
1202	NASDAQ	CASH	Tue, May 16, 2000	3.33	3.58	3.29	3.58
1201	NASDAQ	CASH	Fri, May 12, 2000	3.23	3.23	3.23	3.23
1200	NASDAQ	CASH	Wed, May 10, 2000	3.21	3.21	3.21	3.21
1199	NASDAQ	CASH	Fri, May 5, 2000	3.04	3.38	3.04	3.38
1198	NASDAQ	CASH	Thu, May 4, 2000	3.04	3.04	3.04	3.04
1197	NASDAQ	CASH	Wed, May 3, 2000	3.13	3.13	3.08	3.08
1196	NASDAQ	CASH	Tue, May 2, 2000	3.19	3.19	3.13	3.13
1195	NASDAQ	CASH	Mon, May 1, 2000	3.19	3.19	3.19	3.19
1194	NASDAQ	CASH	Fri, Apr 28, 2000	3.21	3.21	3.04	3.06
1193	NASDAQ	CASH	Thu, Apr 27, 2000	3.29	3.29	3.17	3.19
1192	NASDAQ	CASH	Tue, Apr 25, 2000	3.42	3.42	3.42	3.42
1191	NASDAQ	CASH	Mon, Apr 24, 2000	3.35	3.35	3.31	3.33
1190	NASDAQ	CASH	Thu, Apr 20, 2000	3.35	3.35	3.35	3.35
1189	NASDAQ	CASH	Wed, Apr 19, 2000	3.50	3.50	3.33	3.33
1188	NASDAQ	CASH	Tue, Apr 18, 2000	3.50	3.54	3.50	3.54
1187	NASDAQ	CASH	Mon, Apr 17, 2000	3.25	3.25	3.25	3.25
1186	NASDAQ	CASH	Fri, Apr 14, 2000	3.25	3.67	3.25	3.67
1185	NASDAQ	CASH	Thu, Apr 13, 2000	3.33	3.33	3.21	3.29
1184	NASDAQ	CASH	Wed, Apr 12, 2000	3.38	3.38	3.29	3.29
1183	NASDAQ	CASH	Mon, Apr 10, 2000	3.42	3.42	3.38	3.38
1182	NASDAQ	CASH	Fri, Apr 7, 2000	3.38	3.42	3.33	3.33
1181	NASDAQ	CASH	Thu, Apr 6, 2000	3.75	3.75	3.46	3.46
1180	NASDAQ	CASH	Wed, Apr 5, 2000	3.32	3.32	2.92	3.10
1179	NASDAQ	CASH	Tue, Apr 4, 2000	3.33	3.33	3.33	3.33
1178	NASDAQ	CASH	Mon, Apr 3, 2000	3.35	3.38	3.33	3.38
1177	NASDAQ	CASH	Fri, Mar 31, 2000	3.42	3.42	3.38	3.38
1176	NASDAQ	CASH	Tue, Mar 28, 2000	3.42	3.42	3.42	3.42
1175	NASDAQ	CASH	Mon, Mar 27, 2000	3.42	3.54	3.42	3.54
1174	NASDAQ	CASH	Fri, Mar 24, 2000	3.42	3.46	3.42	3.46
1173	NASDAQ	CASH	Mon, Mar 20, 2000	3.42	3.50	3.42	3.50
1172	NASDAQ	CASH	Fri, Mar 17, 2000	3.35	3.42	3.33	3.42
1171	NASDAQ	CASH	Thu, Mar 16, 2000	3.35	3.35	3.35	3.35
1170	NASDAQ	CASH	Wed, Mar 15, 2000	3.38	3.75	3.38	3.75
1169	NASDAQ	CASH	Tue, Mar 14, 2000	3.38	3.42	3.29	3.42
1168	NASDAQ	CASH	Mon, Mar 13, 2000	3.50	3.50	3.17	3.46
1167	NASDAQ	CASH	Fri, Mar 10, 2000	3.71	3.83	3.58	3.67
1166	NASDAQ	CASH	Thu, Mar 9, 2000	3.83	3.83	3.71	3.71
1165	NASDAQ	CASH	Wed, Mar 8, 2000	3.73	3.75	3.71	3.71
1164	NASDAQ	CASH	Tue, Mar 7, 2000	3.73	3.79	3.73	3.79
1163	NASDAQ	CASH	Mon, Mar 6, 2000	3.83	3.83	3.73	3.73
1162	NASDAQ	CASH	Fri, Mar 3, 2000	3.83	3.83	3.83	3.83
1161	NASDAQ	CASH	Thu, Mar 2, 2000	3.73	3.77	3.73	3.73
1160	NASDAQ	CASH	Wed, Mar 1, 2000	3.73	3.79	3.73	3.79
1159	NASDAQ	CASH	Mon, Feb 28, 2000	3.75	3.75	3.71	3.71
1158	NASDAQ	CASH	Fri, Feb 25, 2000	3.73	3.73	3.71	3.73
1157	NASDAQ	CASH	Thu, Feb 24, 2000	3.75	3.75	3.75	3.75
1156	NASDAQ	CASH	Wed, Feb 23, 2000	3.77	3.79	3.71	3.73
1155	NASDAQ	CASH	Tue, Feb 22, 2000	3.71	3.71	3.71	3.71
1154	NASDAQ	CASH	Fri, Feb 18, 2000	3.83	3.83	3.71	3.71
1153	NASDAQ	CASH	Wed, Feb 16, 2000	3.71	3.77	3.71	3.77
1152	NASDAQ	CASH	Tue, Feb 15, 2000	3.77	3.79	3.77	3.77
1151	NASDAQ	CASH	Mon, Feb 14, 2000	3.75	3.79	3.67	3.67
1150	NASDAQ	CASH	Thu, Feb 10, 2000	3.75	3.83	3.75	3.79
1149	NASDAQ	CASH	Wed, Feb 9, 2000	3.80	3.80	3.75	3.75
1148	NASDAQ	CASH	Tue, Feb 8, 2000	3.77	3.77	3.77	3.77
1147	NASDAQ	CASH	Mon, Feb 7, 2000	3.80	3.80	3.80	3.80
1146	NASDAQ	CASH	Fri, Feb 4, 2000	3.79	3.83	3.77	3.79
1145	NASDAQ	CASH	Thu, Feb 3, 2000	3.79	3.88	3.79	3.79
1144	NASDAQ	CASH	Wed, Feb 2, 2000	3.79	3.96	3.79	3.79
1143	NASDAQ	CASH	Tue, Feb 1, 2000	3.83	3.88	3.83	3.88
1142	NASDAQ	CASH	Fri, Jan 28, 2000	3.79	3.79	3.79	3.79
1141	NASDAQ	CASH	Thu, Jan 27, 2000	3.79	3.96	3.79	3.83
1140	NASDAQ	CASH	Wed, Jan 26, 2000	3.83	3.83	3.79	3.79
1139	NASDAQ	CASH	Tue, Jan 25, 2000	3.92	4.17	3.85	3.88
1138	NASDAQ	CASH	Mon, Jan 24, 2000	3.83	3.83	3.81	3.81
1137	NASDAQ	CASH	Fri, Jan 21, 2000	3.80	3.83	3.79	3.79
1136	NASDAQ	CASH	Thu, Jan 20, 2000	3.75	3.79	3.75	3.79
1135	NASDAQ	CASH	Tue, Jan 18, 2000	3.79	3.83	3.71	3.79
1134	NASDAQ	CASH	Fri, Jan 14, 2000	3.71	3.83	3.71	3.75
1133	NASDAQ	CASH	Thu, Jan 13, 2000	3.71	3.71	3.71	3.71
1132	NASDAQ	CASH	Wed, Jan 12, 2000	3.71	3.75	3.67	3.71
1131	NASDAQ	CASH	Tue, Jan 11, 2000	3.71	3.75	3.58	3.75
1130	NASDAQ	CASH	Mon, Jan 10, 2000	3.83	3.83	3.79	3.79
1129	NASDAQ	CASH	Fri, Jan 7, 2000	3.83	3.83	3.75	3.75
1128	NASDAQ	CASH	Thu, Jan 6, 2000	3.92	4.00	3.83	3.92
1127	NASDAQ	CASH	Wed, Jan 5, 2000	3.77	3.77	3.77	3.77
1126	NASDAQ	CASH	Tue, Jan 4, 2000	3.96	3.96	3.83	3.83
1125	NASDAQ	CASH	Mon, Jan 3, 2000	4.17	4.17	4.00	4.00
1124	NASDAQ	CASH	Fri, Dec 31, 1999	3.67	3.75	3.67	3.75
1123	NASDAQ	CASH	Thu, Dec 30, 1999	3.50	3.92	3.46	3.92
1122	NASDAQ	CASH	Wed, Dec 29, 1999	3.48	3.48	3.48	3.48
1121	NASDAQ	CASH	Tue, Dec 28, 1999	3.29	3.50	3.29	3.50
1120	NASDAQ	CASH	Mon, Dec 27, 1999	3.63	3.63	3.29	3.48
1119	NASDAQ	CASH	Wed, Dec 22, 1999	3.19	3.25	3.19	3.21
1118	NASDAQ	CASH	Tue, Dec 21, 1999	3.67	3.67	3.67	3.67
1117	NASDAQ	CASH	Mon, Dec 20, 1999	3.35	3.42	3.00	3.17
1116	NASDAQ	CASH	Fri, Dec 17, 1999	3.71	3.71	3.25	3.33
1115	NASDAQ	CASH	Thu, Dec 16, 1999	3.71	3.88	3.71	3.88
1114	NASDAQ	CASH	Wed, Dec 15, 1999	3.92	3.92	3.17	3.17
1113	NASDAQ	CASH	Tue, Dec 14, 1999	3.96	3.96	3.96	3.96
1112	NASDAQ	CASH	Mon, Dec 13, 1999	3.96	3.96	3.92	3.96
1111	NASDAQ	CASH	Thu, Dec 9, 1999	4.13	4.13	3.83	3.83
1110	NASDAQ	CASH	Wed, Dec 8, 1999	4.13	4.13	4.13	4.13
1109	NASDAQ	CASH	Tue, Dec 7, 1999	4.13	4.13	4.13	4.13
1108	NASDAQ	CASH	Mon, Dec 6, 1999	4.19	4.19	4.13	4.15
1107	NASDAQ	CASH	Fri, Dec 3, 1999	4.21	4.21	4.21	4.21
1106	NASDAQ	CASH	Thu, Dec 2, 1999	4.25	4.25	4.21	4.21
1105	NASDAQ	CASH	Wed, Dec 1, 1999	4.27	4.27	4.13	4.13
1104	NASDAQ	CASH	Tue, Nov 30, 1999	4.30	4.30	4.29	4.29
1103	NASDAQ	CASH	Mon, Nov 29, 1999	4.33	4.33	4.31	4.31
1102	NASDAQ	CASH	Fri, Nov 26, 1999	4.35	4.35	4.33	4.33
1101	NASDAQ	CASH	Wed, Nov 24, 1999	4.35	4.35	4.35	4.35
1100	NASDAQ	CASH	Fri, Nov 19, 1999	4.40	4.40	4.35	4.35
1099	NASDAQ	CASH	Thu, Nov 18, 1999	4.50	4.54	4.42	4.42
1098	NASDAQ	CASH	Wed, Nov 17, 1999	4.42	4.54	4.42	4.52
1097	NASDAQ	CASH	Mon, Nov 15, 1999	4.40	4.40	4.40	4.40
1096	NASDAQ	CASH	Thu, Nov 11, 1999	4.42	4.42	4.42	4.42
1095	NASDAQ	CASH	Wed, Nov 10, 1999	4.40	4.40	4.38	4.38
1094	NASDAQ	CASH	Tue, Nov 9, 1999	4.42	4.42	4.42	4.42
1093	NASDAQ	CASH	Mon, Nov 8, 1999	4.38	4.38	4.38	4.38
1092	NASDAQ	CASH	Fri, Nov 5, 1999	4.33	4.33	4.33	4.33
1091	NASDAQ	CASH	Tue, Nov 2, 1999	4.33	4.40	4.25	4.25
1090	NASDAQ	CASH	Fri, Oct 29, 1999	4.42	4.50	4.42	4.50
1089	NASDAQ	CASH	Thu, Oct 28, 1999	4.42	4.42	4.42	4.42
1088	NASDAQ	CASH	Tue, Oct 26, 1999	4.42	4.42	4.42	4.42
1087	NASDAQ	CASH	Fri, Oct 22, 1999	4.42	4.42	4.40	4.40
1086	NASDAQ	CASH	Thu, Oct 21, 1999	4.42	4.42	4.42	4.42
1085	NASDAQ	CASH	Wed, Oct 20, 1999	4.33	4.33	4.33	4.33
1084	NASDAQ	CASH	Tue, Oct 19, 1999	4.38	4.38	4.15	4.21
1083	NASDAQ	CASH	Mon, Oct 18, 1999	4.38	4.38	4.38	4.38
1082	NASDAQ	CASH	Thu, Oct 14, 1999	4.50	4.50	4.50	4.50
1081	NASDAQ	CASH	Wed, Oct 13, 1999	4.42	4.42	4.38	4.38
1080	NASDAQ	CASH	Mon, Oct 11, 1999	4.38	4.38	4.38	4.38
1079	NASDAQ	CASH	Thu, Oct 7, 1999	4.38	4.38	4.38	4.38
1078	NASDAQ	CASH	Wed, Oct 6, 1999	4.42	4.42	4.31	4.31
1077	NASDAQ	CASH	Tue, Oct 5, 1999	4.42	4.42	4.42	4.42
1076	NASDAQ	CASH	Mon, Oct 4, 1999	4.44	4.44	4.42	4.42
1075	NASDAQ	CASH	Fri, Oct 1, 1999	4.29	4.38	4.29	4.38
1074	NASDAQ	CASH	Thu, Sep 30, 1999	4.33	4.38	4.17	4.25
1073	NASDAQ	CASH	Wed, Sep 29, 1999	4.58	4.58	4.33	4.33
1072	NASDAQ	CASH	Tue, Sep 28, 1999	4.50	4.50	4.50	4.50
1071	NASDAQ	CASH	Mon, Sep 27, 1999	4.50	4.50	4.50	4.50
1070	NASDAQ	CASH	Fri, Sep 24, 1999	4.52	4.52	4.52	4.52
1069	NASDAQ	CASH	Thu, Sep 23, 1999	4.60	4.60	4.52	4.52
1068	NASDAQ	CASH	Thu, Sep 16, 1999	4.60	4.67	4.60	4.67
1067	NASDAQ	CASH	Wed, Sep 15, 1999	4.60	4.60	4.60	4.60
1066	NASDAQ	CASH	Tue, Sep 14, 1999	4.63	4.63	4.63	4.63
1065	NASDAQ	CASH	Mon, Sep 13, 1999	4.67	4.67	4.67	4.67
1064	NASDAQ	CASH	Fri, Sep 10, 1999	4.67	4.67	4.67	4.67
1063	NASDAQ	CASH	Thu, Sep 9, 1999	4.79	4.79	4.69	4.71
1062	NASDAQ	CASH	Wed, Sep 8, 1999	4.79	4.79	4.79	4.79
1061	NASDAQ	CASH	Tue, Sep 7, 1999	4.88	4.88	4.85	4.85
1060	NASDAQ	CASH	Wed, Sep 1, 1999	4.85	4.85	4.85	4.85
1059	NASDAQ	CASH	Tue, Aug 31, 1999	4.85	4.85	4.85	4.85
1058	NASDAQ	CASH	Mon, Aug 30, 1999	4.85	4.85	4.85	4.85
1057	NASDAQ	CASH	Fri, Aug 27, 1999	4.92	4.92	4.92	4.92
1056	NASDAQ	CASH	Thu, Aug 26, 1999	4.85	4.85	4.85	4.85
1055	NASDAQ	CASH	Wed, Aug 25, 1999	4.88	4.88	4.85	4.85
1054	NASDAQ	CASH	Tue, Aug 24, 1999	4.85	4.85	4.85	4.85
1053	NASDAQ	CASH	Mon, Aug 23, 1999	4.85	4.85	4.83	4.85
1052	NASDAQ	CASH	Fri, Aug 20, 1999	4.83	4.88	4.83	4.88
1051	NASDAQ	CASH	Thu, Aug 19, 1999	4.81	4.83	4.81	4.83
1050	NASDAQ	CASH	Tue, Aug 17, 1999	4.79	4.79	4.79	4.79
1049	NASDAQ	CASH	Fri, Aug 13, 1999	4.81	4.81	4.81	4.81
1048	NASDAQ	CASH	Thu, Aug 12, 1999	4.73	4.79	4.73	4.75
1047	NASDAQ	CASH	Wed, Aug 11, 1999	4.73	4.73	4.73	4.73
1046	NASDAQ	CASH	Tue, Aug 10, 1999	4.73	4.77	4.73	4.77
1045	NASDAQ	CASH	Fri, Aug 6, 1999	4.75	4.75	4.73	4.75
1044	NASDAQ	CASH	Thu, Aug 5, 1999	4.75	4.75	4.75	4.75
1043	NASDAQ	CASH	Wed, Aug 4, 1999	4.75	4.75	4.75	4.75
1042	NASDAQ	CASH	Tue, Aug 3, 1999	4.75	4.75	4.71	4.73
1041	NASDAQ	CASH	Mon, Aug 2, 1999	4.69	4.73	4.69	4.73
1040	NASDAQ	CASH	Fri, Jul 30, 1999	4.71	4.71	4.71	4.71
1039	NASDAQ	CASH	Thu, Jul 29, 1999	4.67	4.67	4.67	4.67
1038	NASDAQ	CASH	Wed, Jul 28, 1999	4.67	4.69	4.67	4.67
1037	NASDAQ	CASH	Tue, Jul 27, 1999	4.67	4.67	4.67	4.67
1036	NASDAQ	CASH	Thu, Jul 22, 1999	4.75	4.75	4.75	4.75
1035	NASDAQ	CASH	Wed, Jul 21, 1999	4.67	4.67	4.67	4.67
1034	NASDAQ	CASH	Mon, Jul 19, 1999	4.71	4.71	4.71	4.71
1033	NASDAQ	CASH	Fri, Jul 16, 1999	4.69	4.71	4.67	4.71
1032	NASDAQ	CASH	Thu, Jul 15, 1999	4.71	4.71	4.71	4.71
1031	NASDAQ	CASH	Wed, Jul 14, 1999	4.73	4.73	4.71	4.71
1030	NASDAQ	CASH	Tue, Jul 13, 1999	4.71	4.71	4.71	4.71
1029	NASDAQ	CASH	Wed, Jul 7, 1999	4.75	4.75	4.75	4.75
1028	NASDAQ	CASH	Fri, Jul 2, 1999	4.75	4.75	4.71	4.71
1027	NASDAQ	CASH	Wed, Jun 30, 1999	4.75	4.85	4.75	4.85
1026	NASDAQ	CASH	Tue, Jun 29, 1999	4.85	4.85	4.85	4.85
1025	NASDAQ	CASH	Fri, Jun 25, 1999	4.88	4.88	4.88	4.88
1024	NASDAQ	CASH	Thu, Jun 24, 1999	4.79	4.83	4.79	4.83
1023	NASDAQ	CASH	Wed, Jun 23, 1999	4.83	4.83	4.83	4.83
1022	NASDAQ	CASH	Mon, Jun 21, 1999	4.92	4.92	4.83	4.85
1021	NASDAQ	CASH	Wed, Jun 16, 1999	4.98	4.98	4.98	4.98
1020	NASDAQ	CASH	Mon, Jun 14, 1999	4.94	4.98	4.94	4.94
1019	NASDAQ	CASH	Thu, Jun 10, 1999	4.96	4.98	4.94	4.94
1018	NASDAQ	CASH	Tue, Jun 8, 1999	4.92	4.92	4.92	4.92
1017	NASDAQ	CASH	Mon, Jun 7, 1999	4.96	4.96	4.94	4.94
1016	NASDAQ	CASH	Fri, May 28, 1999	4.98	4.98	4.98	4.98
1015	NASDAQ	CASH	Thu, May 27, 1999	4.77	4.77	4.77	4.77
1014	NASDAQ	CASH	Wed, May 26, 1999	4.88	4.88	4.88	4.88
1013	NASDAQ	CASH	Tue, May 25, 1999	4.96	4.96	4.83	4.83
1012	NASDAQ	CASH	Fri, May 21, 1999	5.04	5.04	5.04	5.04
1011	NASDAQ	CASH	Wed, May 19, 1999	5.05	5.08	5.04	5.08
1010	NASDAQ	CASH	Tue, May 18, 1999	5.04	5.04	5.04	5.04
1009	NASDAQ	CASH	Mon, May 17, 1999	5.08	5.08	5.04	5.04
1008	NASDAQ	CASH	Fri, May 14, 1999	5.04	5.08	5.04	5.08
1007	NASDAQ	CASH	Thu, May 13, 1999	5.04	5.04	5.04	5.04
1006	NASDAQ	CASH	Wed, May 12, 1999	5.04	5.08	5.04	5.04
1005	NASDAQ	CASH	Tue, May 11, 1999	5.08	5.08	5.04	5.04
1004	NASDAQ	CASH	Mon, May 10, 1999	5.08	5.08	5.02	5.04
1003	NASDAQ	CASH	Fri, May 7, 1999	5.08	5.08	5.08	5.08
1002	NASDAQ	CASH	Thu, May 6, 1999	5.08	5.15	5.08	5.15
1001	NASDAQ	CASH	Wed, May 5, 1999	5.17	5.17	5.08	5.08
1000	NASDAQ	CASH	Mon, May 3, 1999	5.08	5.17	5.02	5.17
999	NASDAQ	CASH	Fri, Apr 30, 1999	5.13	5.13	5.08	5.08
998	NASDAQ	CASH	Wed, Apr 28, 1999	5.08	5.08	5.08	5.08
997	NASDAQ	CASH	Fri, Apr 23, 1999	5.04	5.04	4.98	5.04
996	NASDAQ	CASH	Mon, Apr 19, 1999	5.00	5.00	5.00	5.00
995	NASDAQ	CASH	Fri, Apr 16, 1999	4.98	4.98	4.98	4.98
994	NASDAQ	CASH	Wed, Apr 14, 1999	5.00	5.00	4.96	5.00
993	NASDAQ	CASH	Tue, Apr 13, 1999	4.96	4.96	4.96	4.96
992	NASDAQ	CASH	Mon, Apr 12, 1999	4.98	4.98	4.98	4.98
991	NASDAQ	CASH	Fri, Apr 9, 1999	4.92	4.92	4.92	4.92
990	NASDAQ	CASH	Thu, Apr 8, 1999	4.92	4.92	4.92	4.92
989	NASDAQ	CASH	Wed, Apr 7, 1999	4.92	5.00	4.92	5.00
988	NASDAQ	CASH	Tue, Apr 6, 1999	5.00	5.00	4.79	4.83
987	NASDAQ	CASH	Mon, Apr 5, 1999	4.79	5.08	4.79	5.08
986	NASDAQ	CASH	Wed, Mar 31, 1999	4.79	4.94	4.79	4.94
985	NASDAQ	CASH	Tue, Mar 30, 1999	4.94	4.94	4.94	4.94
984	NASDAQ	CASH	Mon, Mar 29, 1999	4.94	5.00	4.75	4.75
983	NASDAQ	CASH	Fri, Mar 26, 1999	4.97	4.98	4.94	4.94
982	NASDAQ	CASH	Thu, Mar 25, 1999	5.04	5.04	5.00	5.00
981	NASDAQ	CASH	Wed, Mar 24, 1999	5.04	5.04	5.04	5.04
980	NASDAQ	CASH	Mon, Mar 22, 1999	5.00	5.00	4.96	4.96
979	NASDAQ	CASH	Fri, Mar 19, 1999	5.06	5.06	5.04	5.04
978	NASDAQ	CASH	Thu, Mar 18, 1999	5.29	5.29	5.04	5.04
977	NASDAQ	CASH	Wed, Mar 17, 1999	5.09	5.09	5.09	5.09
976	NASDAQ	CASH	Tue, Mar 16, 1999	5.08	5.15	5.00	5.15
975	NASDAQ	CASH	Mon, Mar 15, 1999	5.17	5.17	5.17	5.17
974	NASDAQ	CASH	Fri, Mar 12, 1999	4.96	4.96	4.96	4.96
973	NASDAQ	CASH	Thu, Mar 11, 1999	4.96	4.96	4.96	4.96
972	NASDAQ	CASH	Wed, Mar 10, 1999	5.00	5.00	4.88	4.88
971	NASDAQ	CASH	Tue, Mar 9, 1999	5.00	5.17	5.00	5.17
970	NASDAQ	CASH	Mon, Mar 8, 1999	5.06	5.06	5.06	5.06
969	NASDAQ	CASH	Thu, Mar 4, 1999	4.96	4.96	4.96	4.96
968	NASDAQ	CASH	Wed, Mar 3, 1999	4.96	5.00	4.96	5.00
967	NASDAQ	CASH	Mon, Mar 1, 1999	4.96	4.96	4.96	4.96
966	NASDAQ	CASH	Fri, Feb 26, 1999	5.17	5.17	5.17	5.17
965	NASDAQ	CASH	Thu, Feb 25, 1999	5.21	5.21	5.00	5.00
964	NASDAQ	CASH	Tue, Feb 23, 1999	5.08	5.21	4.92	5.00
963	NASDAQ	CASH	Mon, Feb 22, 1999	5.21	5.21	5.13	5.13
962	NASDAQ	CASH	Fri, Feb 19, 1999	5.00	5.00	4.79	4.79
961	NASDAQ	CASH	Thu, Feb 18, 1999	5.00	5.00	5.00	5.00
960	NASDAQ	CASH	Tue, Feb 16, 1999	5.00	5.00	5.00	5.00
959	NASDAQ	CASH	Fri, Feb 12, 1999	5.04	5.04	5.00	5.00
958	NASDAQ	CASH	Wed, Feb 10, 1999	5.04	5.04	5.04	5.04
957	NASDAQ	CASH	Mon, Feb 8, 1999	5.04	5.13	5.04	5.13
956	NASDAQ	CASH	Fri, Feb 5, 1999	5.08	5.08	5.04	5.04
955	NASDAQ	CASH	Wed, Feb 3, 1999	5.29	5.29	5.29	5.29
954	NASDAQ	CASH	Mon, Feb 1, 1999	5.08	5.25	5.08	5.08
953	NASDAQ	CASH	Fri, Jan 29, 1999	5.21	5.33	5.08	5.33
952	NASDAQ	CASH	Thu, Jan 28, 1999	5.33	5.33	5.21	5.21
951	NASDAQ	CASH	Tue, Jan 26, 1999	5.33	5.33	5.19	5.25
950	NASDAQ	CASH	Mon, Jan 25, 1999	5.17	5.25	5.17	5.25
949	NASDAQ	CASH	Fri, Jan 22, 1999	5.00	5.08	5.00	5.04
948	NASDAQ	CASH	Thu, Jan 21, 1999	5.00	5.00	4.96	5.00
947	NASDAQ	CASH	Wed, Jan 20, 1999	4.96	5.00	4.96	5.00
946	NASDAQ	CASH	Tue, Jan 19, 1999	5.00	5.00	5.00	5.00
945	NASDAQ	CASH	Fri, Jan 15, 1999	5.00	5.00	5.00	5.00
944	NASDAQ	CASH	Tue, Jan 12, 1999	4.83	5.00	4.83	4.83
943	NASDAQ	CASH	Mon, Jan 11, 1999	4.83	5.08	4.83	5.08
942	NASDAQ	CASH	Fri, Jan 8, 1999	5.08	5.08	5.08	5.08
941	NASDAQ	CASH	Thu, Jan 7, 1999	5.00	5.00	5.00	5.00
940	NASDAQ	CASH	Wed, Jan 6, 1999	5.00	5.00	4.83	4.83
939	NASDAQ	CASH	Mon, Jan 4, 1999	5.08	5.08	5.08	5.08
938	NASDAQ	CASH	Thu, Dec 31, 1998	4.92	5.08	4.92	5.00
937	NASDAQ	CASH	Wed, Dec 30, 1998	4.96	5.02	4.83	5.02
936	NASDAQ	CASH	Tue, Dec 29, 1998	5.00	5.00	4.88	4.96
935	NASDAQ	CASH	Mon, Dec 28, 1998	4.83	4.83	4.83	4.83
934	NASDAQ	CASH	Wed, Dec 23, 1998	5.00	5.00	5.00	5.00
933	NASDAQ	CASH	Tue, Dec 22, 1998	5.17	5.17	5.04	5.04
932	NASDAQ	CASH	Mon, Dec 21, 1998	4.83	4.92	4.71	4.83
931	NASDAQ	CASH	Fri, Dec 18, 1998	4.94	5.07	4.94	5.07
930	NASDAQ	CASH	Thu, Dec 17, 1998	4.71	4.71	4.71	4.71
929	NASDAQ	CASH	Wed, Dec 16, 1998	4.83	4.83	4.83	4.83
928	NASDAQ	CASH	Tue, Dec 15, 1998	4.92	5.00	4.92	4.92
927	NASDAQ	CASH	Mon, Dec 14, 1998	5.00	5.00	4.96	4.96
926	NASDAQ	CASH	Fri, Dec 11, 1998	5.02	5.17	5.00	5.17
925	NASDAQ	CASH	Thu, Dec 10, 1998	5.67	6.33	5.00	5.17
924	NASDAQ	CASH	Wed, Dec 9, 1998	5.67	5.69	5.58	5.63
923	NASDAQ	CASH	Mon, Dec 7, 1998	5.81	5.88	5.75	5.88
922	NASDAQ	CASH	Fri, Dec 4, 1998	5.88	5.88	5.75	5.88
921	NASDAQ	CASH	Thu, Dec 3, 1998	5.75	5.75	5.75	5.75
920	NASDAQ	CASH	Wed, Nov 25, 1998	5.92	5.92	5.92	5.92
919	NASDAQ	CASH	Tue, Nov 24, 1998	6.00	6.00	5.75	5.75
918	NASDAQ	CASH	Mon, Nov 23, 1998	6.00	6.00	6.00	6.00
917	NASDAQ	CASH	Fri, Nov 20, 1998	6.00	6.29	6.00	6.29
916	NASDAQ	CASH	Thu, Nov 19, 1998	6.00	6.00	5.75	5.83
915	NASDAQ	CASH	Wed, Nov 18, 1998	5.88	5.88	5.88	5.88
914	NASDAQ	CASH	Mon, Nov 16, 1998	6.17	6.17	6.17	6.17
913	NASDAQ	CASH	Fri, Nov 13, 1998	5.90	5.90	5.90	5.90
912	NASDAQ	CASH	Thu, Nov 12, 1998	5.67	5.67	5.67	5.67
911	NASDAQ	CASH	Wed, Nov 11, 1998	5.75	6.54	5.75	6.13
910	NASDAQ	CASH	Tue, Nov 10, 1998	5.63	5.75	5.63	5.75
909	NASDAQ	CASH	Mon, Nov 9, 1998	5.42	5.50	5.33	5.50
908	NASDAQ	CASH	Fri, Nov 6, 1998	5.46	5.46	5.46	5.46
907	NASDAQ	CASH	Thu, Nov 5, 1998	5.50	5.50	5.50	5.50
906	NASDAQ	CASH	Wed, Nov 4, 1998	5.35	5.50	5.35	5.50
905	NASDAQ	CASH	Tue, Nov 3, 1998	5.33	5.42	5.33	5.42
904	NASDAQ	CASH	Mon, Nov 2, 1998	5.50	5.50	5.33	5.33
903	NASDAQ	CASH	Fri, Oct 30, 1998	5.17	5.17	5.17	5.17
902	NASDAQ	CASH	Wed, Oct 28, 1998	5.33	5.33	5.33	5.33
901	NASDAQ	CASH	Tue, Oct 27, 1998	5.50	5.50	5.50	5.50
900	NASDAQ	CASH	Fri, Oct 23, 1998	5.33	5.50	5.33	5.50
899	NASDAQ	CASH	Thu, Oct 22, 1998	5.58	5.58	5.13	5.13
898	NASDAQ	CASH	Wed, Oct 21, 1998	5.13	5.50	5.13	5.38
897	NASDAQ	CASH	Tue, Oct 20, 1998	5.33	5.50	5.33	5.50
896	NASDAQ	CASH	Mon, Oct 19, 1998	5.00	5.67	5.00	5.67
895	NASDAQ	CASH	Fri, Oct 16, 1998	5.00	5.33	5.00	5.33
894	NASDAQ	CASH	Thu, Oct 15, 1998	5.17	5.17	5.17	5.17
893	NASDAQ	CASH	Wed, Oct 14, 1998	5.33	5.33	4.75	5.33
892	NASDAQ	CASH	Mon, Oct 12, 1998	5.38	5.38	5.38	5.38
891	NASDAQ	CASH	Thu, Oct 8, 1998	5.33	5.33	5.25	5.33
890	NASDAQ	CASH	Wed, Oct 7, 1998	6.00	6.00	5.50	5.50
889	NASDAQ	CASH	Tue, Oct 6, 1998	5.71	5.71	5.71	5.71
888	NASDAQ	CASH	Mon, Oct 5, 1998	6.00	6.00	6.00	6.00
887	NASDAQ	CASH	Fri, Oct 2, 1998	5.92	5.92	5.71	5.85
886	NASDAQ	CASH	Thu, Sep 24, 1998	5.79	5.79	5.71	5.75
885	NASDAQ	CASH	Tue, Sep 22, 1998	6.00	6.00	6.00	6.00
884	NASDAQ	CASH	Mon, Sep 21, 1998	5.96	5.96	5.96	5.96
883	NASDAQ	CASH	Wed, Sep 16, 1998	5.92	6.08	5.92	6.08
882	NASDAQ	CASH	Wed, Sep 9, 1998	6.00	6.00	5.88	5.88
881	NASDAQ	CASH	Tue, Sep 8, 1998	6.42	6.42	6.13	6.13
880	NASDAQ	CASH	Fri, Sep 4, 1998	6.04	6.04	6.04	6.04
879	NASDAQ	CASH	Thu, Sep 3, 1998	6.00	6.00	6.00	6.00
878	NASDAQ	CASH	Wed, Sep 2, 1998	6.00	6.29	6.00	6.04
877	NASDAQ	CASH	Tue, Sep 1, 1998	6.17	6.17	5.92	6.00
876	NASDAQ	CASH	Mon, Aug 31, 1998	6.25	6.25	6.08	6.08
875	NASDAQ	CASH	Fri, Aug 28, 1998	6.33	6.33	6.33	6.33
874	NASDAQ	CASH	Thu, Aug 27, 1998	6.42	6.42	6.42	6.42
873	NASDAQ	CASH	Wed, Aug 26, 1998	6.46	6.50	6.42	6.50
872	NASDAQ	CASH	Tue, Aug 25, 1998	6.33	6.67	6.33	6.67
871	NASDAQ	CASH	Mon, Aug 24, 1998	6.33	6.33	6.21	6.21
870	NASDAQ	CASH	Fri, Aug 21, 1998	6.46	6.46	6.38	6.38
869	NASDAQ	CASH	Thu, Aug 20, 1998	6.46	6.46	6.46	6.46
868	NASDAQ	CASH	Tue, Aug 18, 1998	6.46	6.46	6.46	6.46
867	NASDAQ	CASH	Thu, Aug 13, 1998	6.54	6.54	6.54	6.54
866	NASDAQ	CASH	Wed, Aug 12, 1998	6.83	6.83	6.42	6.42
865	NASDAQ	CASH	Tue, Aug 11, 1998	6.83	6.83	6.42	6.42
864	NASDAQ	CASH	Mon, Aug 10, 1998	6.92	7.13	6.92	7.13
863	NASDAQ	CASH	Thu, Aug 6, 1998	6.92	7.13	6.92	7.13
862	NASDAQ	CASH	Wed, Aug 5, 1998	7.25	7.25	6.92	7.13
861	NASDAQ	CASH	Tue, Aug 4, 1998	7.13	7.13	7.08	7.09
860	NASDAQ	CASH	Mon, Aug 3, 1998	7.38	7.42	7.15	7.15
859	NASDAQ	CASH	Fri, Jul 31, 1998	7.50	7.50	7.42	7.42
858	NASDAQ	CASH	Thu, Jul 30, 1998	7.67	7.67	7.67	7.67
857	NASDAQ	CASH	Wed, Jul 29, 1998	7.46	7.63	7.46	7.63
856	NASDAQ	CASH	Tue, Jul 28, 1998	7.67	7.75	7.67	7.75
855	NASDAQ	CASH	Mon, Jul 27, 1998	7.69	7.75	7.67	7.75
854	NASDAQ	CASH	Fri, Jul 24, 1998	7.71	7.75	7.71	7.75
853	NASDAQ	CASH	Thu, Jul 23, 1998	7.92	7.92	7.71	7.71
852	NASDAQ	CASH	Tue, Jul 21, 1998	7.81	7.98	7.69	7.69
851	NASDAQ	CASH	Mon, Jul 20, 1998	7.83	7.83	7.83	7.83
850	NASDAQ	CASH	Fri, Jul 17, 1998	7.81	7.81	7.81	7.81
849	NASDAQ	CASH	Thu, Jul 16, 1998	7.83	7.85	7.81	7.85
848	NASDAQ	CASH	Tue, Jul 14, 1998	7.81	7.81	7.81	7.81
847	NASDAQ	CASH	Thu, Jul 9, 1998	7.88	7.88	7.88	7.88
846	NASDAQ	CASH	Tue, Jul 7, 1998	7.81	7.81	7.81	7.81
845	NASDAQ	CASH	Wed, Jul 1, 1998	7.79	7.92	7.79	7.92
844	NASDAQ	CASH	Mon, Jun 29, 1998	7.88	7.96	7.79	7.83
843	NASDAQ	CASH	Thu, Jun 25, 1998	7.79	7.79	7.79	7.79
842	NASDAQ	CASH	Wed, Jun 24, 1998	7.79	7.79	7.79	7.79
841	NASDAQ	CASH	Tue, Jun 23, 1998	7.79	7.89	7.79	7.88
840	NASDAQ	CASH	Fri, Jun 19, 1998	7.79	7.79	7.79	7.79
839	NASDAQ	CASH	Tue, Jun 16, 1998	7.79	8.00	7.79	8.00
838	NASDAQ	CASH	Mon, Jun 15, 1998	7.79	7.92	7.79	7.88
837	NASDAQ	CASH	Fri, Jun 12, 1998	7.79	7.79	7.79	7.79
836	NASDAQ	CASH	Thu, Jun 11, 1998	7.75	8.00	7.75	7.83
835	NASDAQ	CASH	Wed, Jun 10, 1998	7.81	7.81	7.77	7.77
834	NASDAQ	CASH	Fri, Jun 5, 1998	7.92	7.92	7.75	7.75
833	NASDAQ	CASH	Thu, Jun 4, 1998	8.00	8.08	8.00	8.08
832	NASDAQ	CASH	Mon, Jun 1, 1998	7.79	7.92	7.79	7.92
831	NASDAQ	CASH	Tue, May 26, 1998	8.08	8.08	8.08	8.08
830	NASDAQ	CASH	Fri, May 22, 1998	8.00	8.00	8.00	8.00
829	NASDAQ	CASH	Thu, May 21, 1998	7.79	7.79	7.79	7.79
828	NASDAQ	CASH	Tue, May 19, 1998	7.79	7.83	7.79	7.83
827	NASDAQ	CASH	Mon, May 18, 1998	7.79	7.83	7.79	7.83
826	NASDAQ	CASH	Thu, May 14, 1998	7.88	7.88	7.75	7.79
825	NASDAQ	CASH	Wed, May 13, 1998	7.71	7.71	7.71	7.71
824	NASDAQ	CASH	Mon, May 11, 1998	7.71	7.71	7.71	7.71
823	NASDAQ	CASH	Fri, May 8, 1998	8.00	8.00	7.92	7.92
822	NASDAQ	CASH	Tue, May 5, 1998	7.88	7.88	7.88	7.88
821	NASDAQ	CASH	Mon, May 4, 1998	7.83	7.83	7.71	7.77
820	NASDAQ	CASH	Fri, May 1, 1998	7.75	7.75	7.75	7.75
819	NASDAQ	CASH	Thu, Apr 30, 1998	7.75	7.75	7.75	7.75
818	NASDAQ	CASH	Wed, Apr 29, 1998	8.00	8.00	8.00	8.00
817	NASDAQ	CASH	Tue, Apr 28, 1998	7.67	7.83	7.67	7.67
816	NASDAQ	CASH	Mon, Apr 27, 1998	7.67	7.67	7.58	7.63
815	NASDAQ	CASH	Fri, Apr 24, 1998	7.75	7.75	7.75	7.75
814	NASDAQ	CASH	Thu, Apr 23, 1998	7.67	7.88	7.67	7.88
813	NASDAQ	CASH	Wed, Apr 22, 1998	7.88	7.88	7.88	7.88
812	NASDAQ	CASH	Tue, Apr 21, 1998	7.83	7.92	7.83	7.92
811	NASDAQ	CASH	Mon, Apr 20, 1998	8.00	8.00	8.00	8.00
810	NASDAQ	CASH	Fri, Apr 17, 1998	7.46	8.00	7.13	7.67
809	NASDAQ	CASH	Thu, Apr 16, 1998	8.00	8.25	8.00	8.25
808	NASDAQ	CASH	Wed, Apr 15, 1998	8.29	8.42	8.17	8.21
807	NASDAQ	CASH	Tue, Apr 14, 1998	8.29	8.29	8.25	8.25
806	NASDAQ	CASH	Mon, Apr 13, 1998	8.29	8.29	8.29	8.29
805	NASDAQ	CASH	Thu, Apr 9, 1998	7.83	8.25	7.83	8.25
804	NASDAQ	CASH	Wed, Apr 8, 1998	8.04	8.04	8.04	8.04
803	NASDAQ	CASH	Tue, Apr 7, 1998	8.00	8.00	8.00	8.00
802	NASDAQ	CASH	Mon, Apr 6, 1998	7.71	8.04	7.71	8.04
801	NASDAQ	CASH	Fri, Apr 3, 1998	7.79	7.79	7.79	7.79
800	NASDAQ	CASH	Thu, Apr 2, 1998	7.79	7.79	7.71	7.79
799	NASDAQ	CASH	Wed, Apr 1, 1998	7.75	7.75	7.75	7.75
798	NASDAQ	CASH	Tue, Mar 31, 1998	7.75	7.75	7.75	7.75
797	NASDAQ	CASH	Mon, Mar 30, 1998	7.75	7.75	7.75	7.75
796	NASDAQ	CASH	Thu, Mar 26, 1998	7.69	7.69	7.69	7.69
795	NASDAQ	CASH	Wed, Mar 25, 1998	7.75	7.75	7.69	7.69
794	NASDAQ	CASH	Tue, Mar 24, 1998	7.71	7.71	7.71	7.71
793	NASDAQ	CASH	Mon, Mar 23, 1998	7.75	7.75	7.75	7.75
792	NASDAQ	CASH	Wed, Mar 18, 1998	7.63	7.63	7.63	7.63
791	NASDAQ	CASH	Tue, Mar 17, 1998	7.75	7.75	7.63	7.63
790	NASDAQ	CASH	Mon, Mar 16, 1998	7.75	7.75	7.75	7.75
789	NASDAQ	CASH	Tue, Mar 10, 1998	7.71	7.71	7.67	7.67
788	NASDAQ	CASH	Mon, Mar 9, 1998	7.67	7.67	7.67	7.67
787	NASDAQ	CASH	Fri, Mar 6, 1998	7.63	7.63	7.63	7.63
786	NASDAQ	CASH	Thu, Mar 5, 1998	7.69	7.69	7.63	7.65
785	NASDAQ	CASH	Tue, Mar 3, 1998	7.63	7.63	7.63	7.63
784	NASDAQ	CASH	Mon, Mar 2, 1998	7.63	7.71	7.63	7.71
783	NASDAQ	CASH	Fri, Feb 27, 1998	7.67	7.67	7.63	7.63
782	NASDAQ	CASH	Thu, Feb 26, 1998	7.71	7.71	7.71	7.71
781	NASDAQ	CASH	Wed, Feb 25, 1998	7.63	7.63	7.63	7.63
780	NASDAQ	CASH	Tue, Feb 24, 1998	7.71	7.71	7.71	7.71
779	NASDAQ	CASH	Mon, Feb 23, 1998	7.67	7.71	7.67	7.71
778	NASDAQ	CASH	Fri, Feb 20, 1998	7.67	7.71	7.63	7.71
777	NASDAQ	CASH	Thu, Feb 19, 1998	7.63	7.63	7.63	7.63
776	NASDAQ	CASH	Tue, Feb 17, 1998	7.71	7.71	7.71	7.71
775	NASDAQ	CASH	Wed, Feb 11, 1998	7.67	7.67	7.54	7.54
774	NASDAQ	CASH	Wed, Feb 4, 1998	7.67	7.67	7.67	7.67
773	NASDAQ	CASH	Tue, Feb 3, 1998	7.56	7.56	7.56	7.56
772	NASDAQ	CASH	Mon, Feb 2, 1998	7.67	7.67	7.56	7.67
771	NASDAQ	CASH	Fri, Jan 30, 1998	7.54	7.54	7.54	7.54
770	NASDAQ	CASH	Thu, Jan 29, 1998	7.50	7.50	7.50	7.50
769	NASDAQ	CASH	Wed, Jan 28, 1998	7.46	7.46	7.38	7.38
768	NASDAQ	CASH	Mon, Jan 26, 1998	7.48	7.54	7.48	7.54
767	NASDAQ	CASH	Fri, Jan 23, 1998	7.42	7.50	7.42	7.50
766	NASDAQ	CASH	Thu, Jan 22, 1998	7.50	7.50	7.42	7.42
765	NASDAQ	CASH	Wed, Jan 21, 1998	7.42	7.67	7.42	7.54
764	NASDAQ	CASH	Tue, Jan 20, 1998	7.29	7.58	7.29	7.50
763	NASDAQ	CASH	Fri, Jan 16, 1998	7.44	7.48	7.44	7.48
762	NASDAQ	CASH	Thu, Jan 15, 1998	7.33	7.33	7.33	7.33
761	NASDAQ	CASH	Wed, Jan 14, 1998	7.38	7.54	7.38	7.46
760	NASDAQ	CASH	Tue, Jan 13, 1998	7.33	7.33	7.33	7.33
759	NASDAQ	CASH	Mon, Jan 12, 1998	7.33	7.33	7.33	7.33
758	NASDAQ	CASH	Fri, Jan 9, 1998	7.42	7.48	7.33	7.48
757	NASDAQ	CASH	Thu, Jan 8, 1998	7.33	7.50	7.33	7.42
756	NASDAQ	CASH	Wed, Jan 7, 1998	7.46	7.46	7.46	7.46
755	NASDAQ	CASH	Tue, Jan 6, 1998	7.50	7.50	7.33	7.42
754	NASDAQ	CASH	Mon, Jan 5, 1998	7.38	7.38	7.38	7.38
753	NASDAQ	CASH	Fri, Jan 2, 1998	7.54	7.54	7.38	7.38
752	NASDAQ	CASH	Wed, Dec 31, 1997	7.54	7.54	7.50	7.50
751	NASDAQ	CASH	Tue, Dec 30, 1997	7.46	7.54	7.46	7.54
750	NASDAQ	CASH	Mon, Dec 29, 1997	7.33	7.46	7.25	7.46
749	NASDAQ	CASH	Fri, Dec 26, 1997	7.33	7.33	7.33	7.33
748	NASDAQ	CASH	Wed, Dec 24, 1997	7.33	7.33	7.33	7.33
747	NASDAQ	CASH	Tue, Dec 23, 1997	7.25	7.33	7.19	7.19
746	NASDAQ	CASH	Mon, Dec 22, 1997	7.04	7.17	7.04	7.17
745	NASDAQ	CASH	Fri, Dec 19, 1997	7.04	7.13	7.04	7.13
744	NASDAQ	CASH	Mon, Dec 15, 1997	7.08	7.08	7.08	7.08
743	NASDAQ	CASH	Fri, Dec 12, 1997	7.08	7.13	7.08	7.13
742	NASDAQ	CASH	Wed, Dec 10, 1997	7.33	7.33	7.33	7.33
741	NASDAQ	CASH	Mon, Dec 8, 1997	7.17	7.33	7.08	7.08
740	NASDAQ	CASH	Fri, Dec 5, 1997	7.02	7.08	7.02	7.08
739	NASDAQ	CASH	Tue, Nov 25, 1997	6.83	6.83	6.83	6.83
738	NASDAQ	CASH	Mon, Nov 24, 1997	6.83	6.83	6.83	6.83
737	NASDAQ	CASH	Fri, Nov 21, 1997	6.77	6.77	6.77	6.77
736	NASDAQ	CASH	Thu, Nov 20, 1997	6.75	6.75	6.75	6.75
735	NASDAQ	CASH	Wed, Nov 19, 1997	6.83	6.83	6.83	6.83
734	NASDAQ	CASH	Thu, Nov 13, 1997	6.58	6.75	6.58	6.58
733	NASDAQ	CASH	Mon, Nov 10, 1997	6.58	6.58	6.58	6.58
732	NASDAQ	CASH	Thu, Nov 6, 1997	6.56	6.56	6.56	6.56
731	NASDAQ	CASH	Tue, Nov 4, 1997	6.50	6.75	6.50	6.75
730	NASDAQ	CASH	Mon, Nov 3, 1997	6.75	6.75	6.75	6.75
729	NASDAQ	CASH	Fri, Oct 31, 1997	6.58	6.67	6.50	6.50
728	NASDAQ	CASH	Wed, Oct 29, 1997	6.75	6.75	6.75	6.75
727	NASDAQ	CASH	Mon, Oct 27, 1997	6.67	6.67	6.54	6.54
726	NASDAQ	CASH	Thu, Oct 23, 1997	6.69	6.75	6.67	6.67
725	NASDAQ	CASH	Wed, Oct 22, 1997	6.67	6.67	6.67	6.67
724	NASDAQ	CASH	Tue, Oct 21, 1997	6.92	6.92	6.67	6.67
723	NASDAQ	CASH	Fri, Oct 17, 1997	6.67	6.92	6.67	6.92
722	NASDAQ	CASH	Thu, Oct 16, 1997	6.65	6.65	6.65	6.65
721	NASDAQ	CASH	Mon, Oct 13, 1997	6.58	6.83	6.58	6.63
720	NASDAQ	CASH	Fri, Oct 10, 1997	6.63	6.63	6.63	6.63
719	NASDAQ	CASH	Thu, Oct 9, 1997	6.63	6.75	6.63	6.75
718	NASDAQ	CASH	Wed, Oct 8, 1997	6.67	6.67	6.67	6.67
717	NASDAQ	CASH	Fri, Oct 3, 1997	6.83	6.83	6.63	6.63
716	NASDAQ	CASH	Thu, Oct 2, 1997	6.63	6.92	6.63	6.83
715	NASDAQ	CASH	Wed, Oct 1, 1997	6.92	6.92	6.92	6.92
714	NASDAQ	CASH	Tue, Sep 30, 1997	6.92	6.96	6.63	6.63
713	NASDAQ	CASH	Mon, Sep 29, 1997	6.79	6.92	6.75	6.75
712	NASDAQ	CASH	Fri, Sep 26, 1997	6.58	6.71	6.58	6.69
711	NASDAQ	CASH	Thu, Sep 25, 1997	6.33	6.50	6.33	6.50
710	NASDAQ	CASH	Wed, Sep 24, 1997	6.35	6.42	6.33	6.38
709	NASDAQ	CASH	Tue, Sep 23, 1997	6.29	6.33	6.29	6.29
708	NASDAQ	CASH	Mon, Sep 22, 1997	6.44	6.58	6.42	6.58
707	NASDAQ	CASH	Tue, Sep 16, 1997	6.26	6.26	6.26	6.26
706	NASDAQ	CASH	Mon, Sep 15, 1997	6.50	6.50	6.29	6.29
705	NASDAQ	CASH	Thu, Sep 11, 1997	6.25	6.25	6.25	6.25
704	NASDAQ	CASH	Wed, Sep 10, 1997	6.25	6.63	6.25	6.63
703	NASDAQ	CASH	Tue, Sep 9, 1997	6.25	6.25	6.25	6.25
702	NASDAQ	CASH	Mon, Sep 8, 1997	6.25	6.25	6.25	6.25
701	NASDAQ	CASH	Fri, Sep 5, 1997	6.25	6.29	6.08	6.29
700	NASDAQ	CASH	Thu, Sep 4, 1997	6.25	6.25	6.00	6.00
699	NASDAQ	CASH	Wed, Sep 3, 1997	6.00	6.00	6.00	6.00
698	NASDAQ	CASH	Tue, Sep 2, 1997	6.00	6.00	6.00	6.00
697	NASDAQ	CASH	Fri, Aug 29, 1997	6.00	6.06	6.00	6.06
696	NASDAQ	CASH	Thu, Aug 28, 1997	6.00	6.08	6.00	6.08
695	NASDAQ	CASH	Wed, Aug 27, 1997	5.92	5.92	5.92	5.92
694	NASDAQ	CASH	Tue, Aug 26, 1997	5.83	5.92	5.83	5.92
693	NASDAQ	CASH	Fri, Aug 22, 1997	5.79	6.00	5.79	6.00
692	NASDAQ	CASH	Thu, Aug 21, 1997	5.79	5.79	5.79	5.79
691	NASDAQ	CASH	Wed, Aug 20, 1997	5.75	5.84	5.75	5.84
690	NASDAQ	CASH	Mon, Aug 18, 1997	5.75	5.75	5.75	5.75
689	NASDAQ	CASH	Fri, Aug 15, 1997	5.75	5.79	5.75	5.79
688	NASDAQ	CASH	Thu, Aug 14, 1997	5.75	5.75	5.75	5.75
687	NASDAQ	CASH	Wed, Aug 13, 1997	5.75	5.80	5.75	5.80
686	NASDAQ	CASH	Tue, Aug 12, 1997	5.75	5.75	5.75	5.75
685	NASDAQ	CASH	Mon, Aug 11, 1997	5.75	5.82	5.75	5.82
684	NASDAQ	CASH	Fri, Aug 8, 1997	5.79	5.92	5.79	5.79
683	NASDAQ	CASH	Thu, Aug 7, 1997	6.00	6.00	5.75	5.75
682	NASDAQ	CASH	Wed, Aug 6, 1997	5.71	6.25	5.71	5.71
681	NASDAQ	CASH	Tue, Aug 5, 1997	5.75	5.76	5.75	5.76
680	NASDAQ	CASH	Mon, Aug 4, 1997	5.71	5.71	5.71	5.71
679	NASDAQ	CASH	Fri, Aug 1, 1997	5.71	5.71	5.71	5.71
678	NASDAQ	CASH	Thu, Jul 31, 1997	5.71	5.71	5.71	5.71
677	NASDAQ	CASH	Wed, Jul 30, 1997	5.71	5.92	5.71	5.84
676	NASDAQ	CASH	Tue, Jul 29, 1997	6.25	6.25	5.71	5.71
675	NASDAQ	CASH	Mon, Jul 28, 1997	5.58	5.76	5.58	5.75
674	NASDAQ	CASH	Thu, Jul 24, 1997	5.58	5.79	5.58	5.67
673	NASDAQ	CASH	Wed, Jul 23, 1997	5.42	5.79	5.42	5.58
672	NASDAQ	CASH	Tue, Jul 22, 1997	5.46	5.54	5.46	5.54
671	NASDAQ	CASH	Mon, Jul 21, 1997	5.42	5.58	5.42	5.46
670	NASDAQ	CASH	Fri, Jul 18, 1997	5.42	5.42	5.42	5.42
669	NASDAQ	CASH	Thu, Jul 17, 1997	5.42	5.58	5.42	5.42
668	NASDAQ	CASH	Fri, Jul 11, 1997	5.96	5.96	5.96	5.96
667	NASDAQ	CASH	Thu, Jul 10, 1997	5.67	5.67	5.67	5.67
666	NASDAQ	CASH	Wed, Jul 9, 1997	5.63	5.67	5.63	5.67
665	NASDAQ	CASH	Tue, Jul 8, 1997	5.42	5.42	5.42	5.42
664	NASDAQ	CASH	Wed, Jul 2, 1997	5.42	5.42	5.42	5.42
663	NASDAQ	CASH	Tue, Jul 1, 1997	5.75	5.75	5.42	5.42
662	NASDAQ	CASH	Mon, Jun 30, 1997	5.42	5.59	5.42	5.54
661	NASDAQ	CASH	Fri, Jun 27, 1997	5.29	5.42	5.29	5.42
660	NASDAQ	CASH	Thu, Jun 26, 1997	5.42	5.42	5.42	5.42
659	NASDAQ	CASH	Wed, Jun 25, 1997	5.08	5.08	5.08	5.08
658	NASDAQ	CASH	Tue, Jun 24, 1997	5.17	5.17	5.13	5.13
657	NASDAQ	CASH	Mon, Jun 23, 1997	5.08	5.08	5.08	5.08
656	NASDAQ	CASH	Mon, Jun 16, 1997	5.04	5.04	5.04	5.04
655	NASDAQ	CASH	Tue, Jun 10, 1997	5.33	5.33	5.33	5.33
654	NASDAQ	CASH	Mon, Jun 9, 1997	5.25	5.25	5.08	5.08
653	NASDAQ	CASH	Fri, Jun 6, 1997	5.33	5.33	5.15	5.33
652	NASDAQ	CASH	Tue, Jun 3, 1997	5.33	5.33	5.33	5.33
651	NASDAQ	CASH	Fri, May 30, 1997	5.08	5.08	5.00	5.00
650	NASDAQ	CASH	Thu, May 29, 1997	5.17	5.17	5.17	5.17
649	NASDAQ	CASH	Wed, May 28, 1997	5.25	5.25	5.25	5.25
648	NASDAQ	CASH	Fri, May 23, 1997	5.17	5.17	5.17	5.17
647	NASDAQ	CASH	Thu, May 22, 1997	5.17	5.17	5.17	5.17
646	NASDAQ	CASH	Wed, May 21, 1997	5.17	5.17	5.17	5.17
645	NASDAQ	CASH	Tue, May 20, 1997	5.17	5.17	5.17	5.17
644	NASDAQ	CASH	Mon, May 19, 1997	5.17	5.17	5.17	5.17
643	NASDAQ	CASH	Thu, May 15, 1997	5.17	5.17	5.17	5.17
642	NASDAQ	CASH	Tue, May 13, 1997	5.17	5.17	5.17	5.17
641	NASDAQ	CASH	Mon, May 12, 1997	5.33	5.33	5.33	5.33
640	NASDAQ	CASH	Fri, May 9, 1997	5.42	5.42	5.17	5.21
639	NASDAQ	CASH	Thu, May 8, 1997	5.17	5.17	5.08	5.10
638	NASDAQ	CASH	Tue, May 6, 1997	5.08	5.08	5.08	5.08
637	NASDAQ	CASH	Mon, May 5, 1997	5.17	5.25	5.17	5.25
636	NASDAQ	CASH	Fri, May 2, 1997	5.17	5.25	5.08	5.08
635	NASDAQ	CASH	Wed, Apr 30, 1997	5.42	5.42	5.25	5.25
634	NASDAQ	CASH	Tue, Apr 29, 1997	5.42	5.42	5.21	5.33
633	NASDAQ	CASH	Mon, Apr 28, 1997	5.17	5.42	5.17	5.42
632	NASDAQ	CASH	Fri, Apr 25, 1997	5.08	5.29	5.08	5.29
631	NASDAQ	CASH	Thu, Apr 24, 1997	5.29	5.42	5.29	5.42
630	NASDAQ	CASH	Wed, Apr 23, 1997	5.42	5.42	5.17	5.25
629	NASDAQ	CASH	Tue, Apr 22, 1997	5.50	5.50	5.50	5.50
628	NASDAQ	CASH	Mon, Apr 21, 1997	5.67	5.67	5.50	5.50
627	NASDAQ	CASH	Fri, Apr 18, 1997	5.92	5.92	5.67	5.81
626	NASDAQ	CASH	Thu, Apr 17, 1997	5.67	5.67	5.67	5.67
625	NASDAQ	CASH	Tue, Apr 15, 1997	5.67	5.67	5.67	5.67
624	NASDAQ	CASH	Mon, Apr 14, 1997	5.67	5.67	5.67	5.67
623	NASDAQ	CASH	Fri, Apr 11, 1997	5.67	6.00	5.67	5.83
622	NASDAQ	CASH	Thu, Apr 10, 1997	5.83	5.83	5.83	5.83
621	NASDAQ	CASH	Mon, Apr 7, 1997	5.67	5.67	5.67	5.67
620	NASDAQ	CASH	Fri, Apr 4, 1997	5.83	5.83	5.71	5.71
619	NASDAQ	CASH	Thu, Apr 3, 1997	6.00	6.00	5.67	5.83
618	NASDAQ	CASH	Tue, Apr 1, 1997	5.67	5.75	5.67	5.71
617	NASDAQ	CASH	Mon, Mar 31, 1997	5.67	5.79	5.67	5.79
616	NASDAQ	CASH	Thu, Mar 27, 1997	5.67	5.67	5.67	5.67
615	NASDAQ	CASH	Tue, Mar 25, 1997	5.67	5.83	5.58	5.67
614	NASDAQ	CASH	Mon, Mar 24, 1997	5.58	5.71	5.58	5.71
613	NASDAQ	CASH	Fri, Mar 21, 1997	5.69	5.71	5.58	5.58
612	NASDAQ	CASH	Thu, Mar 20, 1997	5.67	5.67	5.67	5.67
611	NASDAQ	CASH	Wed, Mar 19, 1997	5.63	5.67	5.63	5.63
610	NASDAQ	CASH	Tue, Mar 18, 1997	5.58	5.58	5.58	5.58
609	NASDAQ	CASH	Mon, Mar 17, 1997	5.63	5.63	5.63	5.63
608	NASDAQ	CASH	Wed, Mar 12, 1997	5.75	5.75	5.58	5.58
607	NASDAQ	CASH	Mon, Mar 10, 1997	5.58	5.58	5.58	5.58
606	NASDAQ	CASH	Fri, Mar 7, 1997	5.58	5.58	5.58	5.58
605	NASDAQ	CASH	Thu, Mar 6, 1997	5.67	5.67	5.67	5.67
604	NASDAQ	CASH	Tue, Mar 4, 1997	5.71	5.96	5.67	5.67
603	NASDAQ	CASH	Mon, Mar 3, 1997	5.81	5.83	5.81	5.81
602	NASDAQ	CASH	Fri, Feb 28, 1997	5.42	5.58	5.42	5.58
601	NASDAQ	CASH	Wed, Feb 26, 1997	5.58	5.58	5.58	5.58
600	NASDAQ	CASH	Tue, Feb 25, 1997	5.58	5.58	5.58	5.58
599	NASDAQ	CASH	Mon, Feb 24, 1997	5.50	5.58	5.50	5.50
598	NASDAQ	CASH	Wed, Feb 19, 1997	5.50	5.54	5.50	5.54
597	NASDAQ	CASH	Tue, Feb 18, 1997	5.50	5.50	5.50	5.50
596	NASDAQ	CASH	Fri, Feb 14, 1997	5.50	5.50	5.50	5.50
595	NASDAQ	CASH	Wed, Feb 12, 1997	5.83	5.83	5.83	5.83
594	NASDAQ	CASH	Mon, Feb 10, 1997	5.42	5.54	5.42	5.42
593	NASDAQ	CASH	Thu, Feb 6, 1997	5.46	5.46	5.46	5.46
592	NASDAQ	CASH	Tue, Feb 4, 1997	5.50	5.58	5.50	5.50
591	NASDAQ	CASH	Mon, Feb 3, 1997	5.83	5.83	5.83	5.83
590	NASDAQ	CASH	Thu, Jan 30, 1997	5.50	5.50	5.50	5.50
589	NASDAQ	CASH	Tue, Jan 28, 1997	5.50	5.50	5.50	5.50
588	NASDAQ	CASH	Mon, Jan 27, 1997	5.83	5.83	5.83	5.83
587	NASDAQ	CASH	Fri, Jan 24, 1997	5.83	5.83	5.83	5.83
586	NASDAQ	CASH	Thu, Jan 23, 1997	5.50	5.50	5.50	5.50
585	NASDAQ	CASH	Wed, Jan 22, 1997	5.17	5.67	5.17	5.67
584	NASDAQ	CASH	Tue, Jan 21, 1997	5.17	5.23	5.17	5.23
583	NASDAQ	CASH	Mon, Jan 20, 1997	5.33	5.33	5.17	5.29
582	NASDAQ	CASH	Fri, Jan 17, 1997	5.08	5.08	5.08	5.08
581	NASDAQ	CASH	Thu, Jan 16, 1997	5.08	5.13	5.08	5.08
580	NASDAQ	CASH	Wed, Jan 15, 1997	5.25	5.33	5.25	5.33
579	NASDAQ	CASH	Mon, Jan 13, 1997	5.08	5.08	5.08	5.08
578	NASDAQ	CASH	Fri, Jan 10, 1997	5.08	5.21	5.08	5.21
577	NASDAQ	CASH	Thu, Jan 9, 1997	5.33	5.33	5.33	5.33
576	NASDAQ	CASH	Wed, Jan 8, 1997	5.33	5.33	5.33	5.33
575	NASDAQ	CASH	Tue, Jan 7, 1997	5.33	5.33	5.08	5.08
574	NASDAQ	CASH	Mon, Jan 6, 1997	5.17	5.17	5.08	5.08
573	NASDAQ	CASH	Fri, Jan 3, 1997	5.08	5.08	5.08	5.08
572	NASDAQ	CASH	Tue, Dec 31, 1996	5.17	5.22	5.11	5.11
571	NASDAQ	CASH	Mon, Dec 30, 1996	5.33	5.33	5.33	5.33
570	NASDAQ	CASH	Fri, Dec 27, 1996	5.11	5.17	5.06	5.06
569	NASDAQ	CASH	Tue, Dec 24, 1996	5.39	5.39	5.06	5.06
568	NASDAQ	CASH	Mon, Dec 23, 1996	5.39	5.39	5.39	5.39
567	NASDAQ	CASH	Fri, Dec 20, 1996	5.56	5.56	5.56	5.56
566	NASDAQ	CASH	Thu, Dec 19, 1996	5.39	5.39	5.39	5.39
565	NASDAQ	CASH	Wed, Dec 18, 1996	5.56	5.56	5.50	5.56
564	NASDAQ	CASH	Thu, Dec 12, 1996	5.50	5.50	5.50	5.50
563	NASDAQ	CASH	Wed, Dec 11, 1996	5.50	5.50	5.50	5.50
562	NASDAQ	CASH	Tue, Dec 10, 1996	5.50	5.50	5.44	5.44
561	NASDAQ	CASH	Mon, Dec 9, 1996	5.22	5.22	5.22	5.22
560	NASDAQ	CASH	Wed, Dec 4, 1996	5.50	5.50	5.50	5.50
559	NASDAQ	CASH	Tue, Dec 3, 1996	5.22	5.22	5.22	5.22
558	NASDAQ	CASH	Mon, Dec 2, 1996	5.22	5.22	5.22	5.22
557	NASDAQ	CASH	Wed, Nov 27, 1996	5.50	5.50	5.50	5.50
556	NASDAQ	CASH	Tue, Nov 26, 1996	5.44	5.50	5.28	5.50
555	NASDAQ	CASH	Mon, Nov 25, 1996	5.28	5.28	5.28	5.28
554	NASDAQ	CASH	Fri, Nov 22, 1996	5.28	5.28	5.28	5.28
553	NASDAQ	CASH	Thu, Nov 21, 1996	5.33	5.33	5.28	5.28
552	NASDAQ	CASH	Wed, Nov 20, 1996	5.28	5.33	5.28	5.28
551	NASDAQ	CASH	Tue, Nov 19, 1996	5.28	5.28	5.28	5.28
550	NASDAQ	CASH	Fri, Nov 15, 1996	5.28	5.31	5.28	5.28
549	NASDAQ	CASH	Thu, Nov 14, 1996	5.28	5.28	5.28	5.28
548	NASDAQ	CASH	Wed, Nov 13, 1996	5.28	5.33	5.28	5.28
547	NASDAQ	CASH	Mon, Nov 11, 1996	5.56	5.56	5.28	5.28
546	NASDAQ	CASH	Fri, Nov 8, 1996	5.28	5.28	5.28	5.28
545	NASDAQ	CASH	Thu, Nov 7, 1996	5.28	5.28	5.28	5.28
544	NASDAQ	CASH	Wed, Nov 6, 1996	5.36	5.44	5.36	5.44
543	NASDAQ	CASH	Tue, Nov 5, 1996	5.22	5.22	5.22	5.22
542	NASDAQ	CASH	Mon, Nov 4, 1996	5.22	5.22	5.22	5.22
541	NASDAQ	CASH	Thu, Oct 31, 1996	5.33	5.33	5.28	5.28
540	NASDAQ	CASH	Wed, Oct 30, 1996	5.22	5.39	5.22	5.31
539	NASDAQ	CASH	Tue, Oct 29, 1996	5.17	5.36	5.17	5.33
538	NASDAQ	CASH	Fri, Oct 25, 1996	5.17	5.17	5.17	5.17
537	NASDAQ	CASH	Fri, Oct 18, 1996	5.17	5.33	5.06	5.17
536	NASDAQ	CASH	Wed, Oct 9, 1996	5.11	5.11	5.00	5.00
535	NASDAQ	CASH	Fri, Oct 4, 1996	5.11	5.11	5.11	5.11
534	NASDAQ	CASH	Tue, Sep 24, 1996	5.39	5.39	5.39	5.39
533	NASDAQ	CASH	Mon, Sep 23, 1996	5.11	5.11	5.11	5.11
532	NASDAQ	CASH	Wed, Sep 18, 1996	5.19	5.19	5.19	5.19
531	NASDAQ	CASH	Tue, Sep 17, 1996	5.11	5.11	5.11	5.11
530	NASDAQ	CASH	Thu, Sep 12, 1996	5.11	5.11	5.11	5.11
529	NASDAQ	CASH	Fri, Sep 6, 1996	5.17	5.17	5.17	5.17
528	NASDAQ	CASH	Wed, Sep 4, 1996	5.22	5.22	5.22	5.22
527	NASDAQ	CASH	Thu, Aug 29, 1996	5.22	5.22	5.22	5.22
526	NASDAQ	CASH	Tue, Aug 27, 1996	5.22	5.22	5.22	5.22
525	NASDAQ	CASH	Mon, Aug 26, 1996	5.44	5.44	5.22	5.22
524	NASDAQ	CASH	Thu, Aug 22, 1996	5.39	5.39	5.28	5.28
523	NASDAQ	CASH	Tue, Aug 20, 1996	5.44	5.50	5.39	5.39
522	NASDAQ	CASH	Mon, Aug 19, 1996	5.11	5.33	5.11	5.22
521	NASDAQ	CASH	Fri, Aug 16, 1996	5.22	5.22	5.22	5.22
520	NASDAQ	CASH	Wed, Aug 14, 1996	5.11	5.22	5.03	5.03
519	NASDAQ	CASH	Tue, Aug 13, 1996	5.00	5.17	5.00	5.06
518	NASDAQ	CASH	Mon, Aug 12, 1996	4.83	4.83	4.83	4.83
517	NASDAQ	CASH	Tue, Aug 6, 1996	4.83	4.83	4.83	4.83
516	NASDAQ	CASH	Mon, Aug 5, 1996	5.00	5.00	5.00	5.00
515	NASDAQ	CASH	Fri, Aug 2, 1996	4.83	4.83	4.83	4.83
514	NASDAQ	CASH	Thu, Aug 1, 1996	5.00	5.00	5.00	5.00
513	NASDAQ	CASH	Wed, Jul 24, 1996	4.97	4.97	4.83	4.83
512	NASDAQ	CASH	Tue, Jul 23, 1996	5.00	5.00	4.83	4.83
511	NASDAQ	CASH	Fri, Jul 19, 1996	5.00	5.00	4.83	4.83
510	NASDAQ	CASH	Mon, Jul 15, 1996	4.83	4.83	4.83	4.83
509	NASDAQ	CASH	Fri, Jul 12, 1996	4.83	4.83	4.83	4.83
508	NASDAQ	CASH	Thu, Jul 11, 1996	4.83	4.83	4.83	4.83
507	NASDAQ	CASH	Wed, Jul 10, 1996	5.00	5.00	5.00	5.00
506	NASDAQ	CASH	Mon, Jul 8, 1996	4.83	4.83	4.83	4.83
505	NASDAQ	CASH	Fri, Jul 5, 1996	5.00	5.00	5.00	5.00
504	NASDAQ	CASH	Tue, Jul 2, 1996	5.06	5.06	4.90	4.90
503	NASDAQ	CASH	Mon, Jul 1, 1996	5.06	5.06	4.89	4.89
502	NASDAQ	CASH	Fri, Jun 28, 1996	4.89	4.89	4.89	4.89
501	NASDAQ	CASH	Thu, Jun 27, 1996	5.00	5.00	4.83	4.83
500	NASDAQ	CASH	Wed, Jun 26, 1996	4.86	4.94	4.83	4.89
499	NASDAQ	CASH	Thu, Jun 20, 1996	4.94	5.00	4.83	5.00
498	NASDAQ	CASH	Wed, Jun 19, 1996	4.94	4.94	4.94	4.94
497	NASDAQ	CASH	Tue, Jun 18, 1996	5.11	5.11	4.94	5.11
496	NASDAQ	CASH	Mon, Jun 17, 1996	5.22	5.22	5.11	5.22
495	NASDAQ	CASH	Thu, Jun 13, 1996	5.22	5.22	5.22	5.22
494	NASDAQ	CASH	Wed, Jun 12, 1996	5.22	5.22	5.22	5.22
493	NASDAQ	CASH	Tue, Jun 11, 1996	5.22	5.33	5.22	5.33
492	NASDAQ	CASH	Mon, Jun 10, 1996	5.39	5.39	5.39	5.39
491	NASDAQ	CASH	Fri, Jun 7, 1996	5.22	5.22	5.22	5.22
490	NASDAQ	CASH	Wed, Jun 5, 1996	5.22	5.22	5.22	5.22
489	NASDAQ	CASH	Tue, Jun 4, 1996	5.28	5.28	5.28	5.28
488	NASDAQ	CASH	Fri, May 31, 1996	5.22	5.39	5.22	5.33
487	NASDAQ	CASH	Thu, May 30, 1996	5.22	5.33	5.22	5.33
486	NASDAQ	CASH	Wed, May 29, 1996	5.22	5.36	5.22	5.36
485	NASDAQ	CASH	Tue, May 28, 1996	5.19	5.19	5.19	5.19
484	NASDAQ	CASH	Fri, May 24, 1996	5.39	5.39	5.39	5.39
483	NASDAQ	CASH	Thu, May 23, 1996	5.28	5.39	5.28	5.39
482	NASDAQ	CASH	Tue, May 21, 1996	5.39	5.39	5.17	5.33
481	NASDAQ	CASH	Fri, May 17, 1996	5.33	5.33	5.33	5.33
480	NASDAQ	CASH	Thu, May 16, 1996	5.39	5.39	5.17	5.33
479	NASDAQ	CASH	Mon, May 6, 1996	5.39	5.39	5.39	5.39
478	NASDAQ	CASH	Thu, May 2, 1996	5.39	5.39	5.36	5.36
477	NASDAQ	CASH	Wed, May 1, 1996	5.17	5.33	5.17	5.31
476	NASDAQ	CASH	Tue, Apr 30, 1996	5.17	5.39	5.17	5.17
475	NASDAQ	CASH	Mon, Apr 29, 1996	5.17	5.17	5.17	5.17
474	NASDAQ	CASH	Fri, Apr 26, 1996	5.00	5.00	5.00	5.00
473	NASDAQ	CASH	Wed, Apr 24, 1996	5.11	5.11	5.00	5.00
472	NASDAQ	CASH	Mon, Apr 22, 1996	5.00	5.11	5.00	5.11
471	NASDAQ	CASH	Fri, Apr 19, 1996	5.00	5.00	5.00	5.00
470	NASDAQ	CASH	Wed, Apr 17, 1996	5.17	5.17	5.17	5.17
469	NASDAQ	CASH	Tue, Apr 16, 1996	5.17	5.17	5.17	5.17
468	NASDAQ	CASH	Fri, Apr 12, 1996	5.17	5.17	5.17	5.17
467	NASDAQ	CASH	Thu, Apr 4, 1996	5.11	5.11	5.11	5.11
466	NASDAQ	CASH	Wed, Apr 3, 1996	5.06	5.08	5.00	5.03
465	NASDAQ	CASH	Tue, Apr 2, 1996	5.00	5.03	5.00	5.03
464	NASDAQ	CASH	Thu, Mar 28, 1996	5.00	5.11	5.00	5.11
463	NASDAQ	CASH	Wed, Mar 27, 1996	5.06	5.11	5.06	5.11
462	NASDAQ	CASH	Tue, Mar 26, 1996	5.06	5.11	5.06	5.11
461	NASDAQ	CASH	Mon, Mar 25, 1996	5.11	5.11	5.11	5.11
460	NASDAQ	CASH	Thu, Mar 21, 1996	5.08	5.08	5.00	5.03
459	NASDAQ	CASH	Tue, Mar 19, 1996	5.08	5.11	5.00	5.00
458	NASDAQ	CASH	Mon, Mar 18, 1996	5.06	5.11	5.00	5.00
457	NASDAQ	CASH	Wed, Mar 13, 1996	4.89	4.89	4.89	4.89
456	NASDAQ	CASH	Tue, Mar 12, 1996	5.00	5.00	5.00	5.00
455	NASDAQ	CASH	Mon, Mar 11, 1996	4.89	4.89	4.89	4.89
454	NASDAQ	CASH	Fri, Mar 8, 1996	4.89	4.89	4.89	4.89
453	NASDAQ	CASH	Thu, Mar 7, 1996	5.11	5.11	5.11	5.11
452	NASDAQ	CASH	Wed, Mar 6, 1996	5.03	5.03	5.03	5.03
451	NASDAQ	CASH	Mon, Mar 4, 1996	5.03	5.03	4.94	4.94
450	NASDAQ	CASH	Fri, Mar 1, 1996	4.89	4.97	4.89	4.97
449	NASDAQ	CASH	Wed, Feb 28, 1996	4.89	5.00	4.89	4.92
448	NASDAQ	CASH	Tue, Feb 27, 1996	4.89	4.89	4.89	4.89
447	NASDAQ	CASH	Fri, Feb 23, 1996	4.94	4.94	4.94	4.94
446	NASDAQ	CASH	Thu, Feb 22, 1996	4.89	4.89	4.89	4.89
445	NASDAQ	CASH	Tue, Feb 20, 1996	4.94	4.94	4.94	4.94
444	NASDAQ	CASH	Wed, Feb 14, 1996	4.94	4.94	4.94	4.94
443	NASDAQ	CASH	Mon, Feb 12, 1996	4.94	4.94	4.94	4.94
442	NASDAQ	CASH	Tue, Feb 6, 1996	4.94	4.94	4.94	4.94
441	NASDAQ	CASH	Fri, Feb 2, 1996	5.17	5.17	5.17	5.17
440	NASDAQ	CASH	Thu, Feb 1, 1996	4.94	4.94	4.94	4.94
439	NASDAQ	CASH	Wed, Jan 31, 1996	4.94	4.94	4.94	4.94
438	NASDAQ	CASH	Tue, Jan 30, 1996	4.94	5.17	4.94	4.94
437	NASDAQ	CASH	Mon, Jan 29, 1996	4.94	5.17	4.94	4.94
436	NASDAQ	CASH	Fri, Jan 26, 1996	4.94	4.94	4.94	4.94
435	NASDAQ	CASH	Wed, Jan 24, 1996	5.17	5.17	5.00	5.00
434	NASDAQ	CASH	Tue, Jan 23, 1996	5.00	5.00	5.00	5.00
433	NASDAQ	CASH	Wed, Jan 10, 1996	5.00	5.00	5.00	5.00
432	NASDAQ	CASH	Tue, Jan 9, 1996	5.22	5.22	5.11	5.11
431	NASDAQ	CASH	Fri, Jan 5, 1996	5.00	5.00	5.00	5.00
430	NASDAQ	CASH	Thu, Jan 4, 1996	5.00	5.22	5.00	5.22
429	NASDAQ	CASH	Tue, Jan 2, 1996	5.00	5.00	5.00	5.00
428	NASDAQ	CASH	Fri, Dec 29, 1995	5.22	5.22	5.22	5.22
427	NASDAQ	CASH	Thu, Dec 28, 1995	5.00	5.00	5.00	5.00
426	NASDAQ	CASH	Fri, Dec 22, 1995	4.97	4.97	4.97	4.97
425	NASDAQ	CASH	Thu, Dec 21, 1995	4.89	5.06	4.89	5.06
424	NASDAQ	CASH	Wed, Dec 20, 1995	5.11	5.11	5.11	5.11
423	NASDAQ	CASH	Tue, Dec 19, 1995	5.06	5.06	4.97	4.97
422	NASDAQ	CASH	Thu, Dec 14, 1995	5.06	5.06	5.00	5.06
421	NASDAQ	CASH	Wed, Dec 13, 1995	4.89	4.94	4.89	4.94
420	NASDAQ	CASH	Mon, Dec 11, 1995	4.89	5.06	4.89	5.06
419	NASDAQ	CASH	Wed, Dec 6, 1995	5.06	5.06	4.89	4.97
418	NASDAQ	CASH	Tue, Dec 5, 1995	4.97	5.06	4.97	5.06
417	NASDAQ	CASH	Mon, Dec 4, 1995	5.06	5.06	5.00	5.00
416	NASDAQ	CASH	Fri, Dec 1, 1995	4.89	4.89	4.89	4.89
415	NASDAQ	CASH	Thu, Nov 30, 1995	5.06	5.06	4.94	4.94
414	NASDAQ	CASH	Wed, Nov 29, 1995	5.06	5.06	4.89	5.06
413	NASDAQ	CASH	Tue, Nov 28, 1995	4.94	5.11	4.89	4.89
412	NASDAQ	CASH	Mon, Nov 27, 1995	4.94	5.08	4.94	5.08
411	NASDAQ	CASH	Fri, Nov 24, 1995	5.00	5.00	5.00	5.00
410	NASDAQ	CASH	Wed, Nov 22, 1995	5.00	5.00	4.94	4.94
409	NASDAQ	CASH	Tue, Nov 21, 1995	5.00	5.00	4.92	4.97
408	NASDAQ	CASH	Mon, Nov 20, 1995	5.00	5.00	5.00	5.00
407	NASDAQ	CASH	Fri, Nov 17, 1995	5.00	5.00	5.00	5.00
406	NASDAQ	CASH	Thu, Nov 16, 1995	5.00	5.00	4.83	5.00
405	NASDAQ	CASH	Tue, Nov 14, 1995	4.89	5.00	4.89	4.89
404	NASDAQ	CASH	Fri, Nov 10, 1995	4.83	4.86	4.83	4.86
403	NASDAQ	CASH	Thu, Nov 9, 1995	4.83	4.94	4.83	4.83
402	NASDAQ	CASH	Wed, Nov 8, 1995	4.83	4.83	4.83	4.83
401	NASDAQ	CASH	Tue, Nov 7, 1995	4.67	4.67	4.67	4.67
400	NASDAQ	CASH	Wed, Nov 1, 1995	4.67	4.67	4.61	4.67
399	NASDAQ	CASH	Mon, Oct 30, 1995	4.72	4.72	4.67	4.67
398	NASDAQ	CASH	Fri, Oct 27, 1995	4.75	4.75	4.75	4.75
397	NASDAQ	CASH	Wed, Oct 25, 1995	4.83	4.83	4.83	4.83
396	NASDAQ	CASH	Tue, Oct 17, 1995	4.67	4.83	4.64	4.64
395	NASDAQ	CASH	Mon, Oct 16, 1995	4.64	4.83	4.64	4.83
394	NASDAQ	CASH	Fri, Oct 13, 1995	4.44	4.75	4.44	4.68
393	NASDAQ	CASH	Thu, Oct 12, 1995	4.44	4.44	4.44	4.44
392	NASDAQ	CASH	Wed, Oct 11, 1995	4.44	4.44	4.44	4.44
391	NASDAQ	CASH	Mon, Oct 9, 1995	4.39	4.39	4.39	4.39
390	NASDAQ	CASH	Fri, Oct 6, 1995	4.39	4.39	4.39	4.39
389	NASDAQ	CASH	Wed, Oct 4, 1995	4.39	4.50	4.39	4.42
388	NASDAQ	CASH	Tue, Oct 3, 1995	4.56	4.56	4.44	4.44
387	NASDAQ	CASH	Mon, Oct 2, 1995	4.44	4.44	4.44	4.44
386	NASDAQ	CASH	Thu, Sep 28, 1995	4.44	4.44	4.44	4.44
385	NASDAQ	CASH	Wed, Sep 27, 1995	4.44	4.50	4.44	4.44
384	NASDAQ	CASH	Tue, Sep 26, 1995	4.56	4.56	4.56	4.56
383	NASDAQ	CASH	Mon, Sep 25, 1995	4.36	4.50	4.36	4.50
382	NASDAQ	CASH	Fri, Sep 22, 1995	4.33	4.50	4.33	4.42
381	NASDAQ	CASH	Thu, Sep 21, 1995	4.50	4.61	4.50	4.61
380	NASDAQ	CASH	Wed, Sep 20, 1995	4.67	4.67	4.61	4.67
379	NASDAQ	CASH	Tue, Sep 19, 1995	4.67	4.69	4.67	4.67
378	NASDAQ	CASH	Mon, Sep 18, 1995	4.78	4.78	4.72	4.72
377	NASDAQ	CASH	Fri, Sep 15, 1995	4.78	4.78	4.67	4.67
376	NASDAQ	CASH	Thu, Sep 14, 1995	4.72	4.72	4.67	4.67
375	NASDAQ	CASH	Wed, Sep 13, 1995	4.67	4.72	4.67	4.72
374	NASDAQ	CASH	Tue, Sep 12, 1995	4.78	4.78	4.67	4.67
373	NASDAQ	CASH	Mon, Sep 11, 1995	4.67	4.69	4.67	4.67
372	NASDAQ	CASH	Fri, Sep 8, 1995	4.69	4.69	4.67	4.69
371	NASDAQ	CASH	Wed, Sep 6, 1995	4.67	4.69	4.67	4.69
370	NASDAQ	CASH	Tue, Sep 5, 1995	4.67	4.78	4.67	4.67
369	NASDAQ	CASH	Fri, Sep 1, 1995	4.72	4.78	4.67	4.67
368	NASDAQ	CASH	Thu, Aug 31, 1995	4.39	4.83	4.39	4.81
367	NASDAQ	CASH	Wed, Aug 30, 1995	4.33	4.50	4.33	4.50
366	NASDAQ	CASH	Tue, Aug 29, 1995	4.22	4.33	4.22	4.33
365	NASDAQ	CASH	Mon, Aug 28, 1995	4.22	4.33	4.19	4.33
364	NASDAQ	CASH	Fri, Aug 25, 1995	4.17	4.17	4.11	4.11
363	NASDAQ	CASH	Thu, Aug 24, 1995	4.17	4.17	4.17	4.17
362	NASDAQ	CASH	Tue, Aug 22, 1995	4.19	4.22	4.19	4.22
361	NASDAQ	CASH	Mon, Aug 21, 1995	4.11	4.17	4.11	4.17
360	NASDAQ	CASH	Fri, Aug 18, 1995	4.11	4.11	4.11	4.11
359	NASDAQ	CASH	Mon, Aug 14, 1995	4.11	4.11	4.06	4.08
358	NASDAQ	CASH	Thu, Aug 10, 1995	4.06	4.06	4.06	4.06
357	NASDAQ	CASH	Tue, Aug 8, 1995	4.08	4.08	4.06	4.06
356	NASDAQ	CASH	Mon, Aug 7, 1995	4.06	4.11	4.06	4.11
355	NASDAQ	CASH	Thu, Aug 3, 1995	4.14	4.14	4.11	4.11
354	NASDAQ	CASH	Wed, Aug 2, 1995	4.11	4.17	4.11	4.17
353	NASDAQ	CASH	Tue, Aug 1, 1995	4.06	4.11	4.06	4.06
352	NASDAQ	CASH	Mon, Jul 31, 1995	4.17	4.17	4.17	4.17
351	NASDAQ	CASH	Thu, Jul 27, 1995	4.17	4.17	4.17	4.17
350	NASDAQ	CASH	Tue, Jul 25, 1995	4.22	4.22	4.11	4.11
349	NASDAQ	CASH	Thu, Jul 20, 1995	4.17	4.17	4.11	4.11
348	NASDAQ	CASH	Wed, Jul 19, 1995	4.11	4.17	4.11	4.17
347	NASDAQ	CASH	Tue, Jul 18, 1995	4.11	4.17	4.06	4.17
346	NASDAQ	CASH	Fri, Jul 14, 1995	4.17	4.17	4.17	4.17
345	NASDAQ	CASH	Thu, Jul 13, 1995	4.11	4.17	4.00	4.15
344	NASDAQ	CASH	Tue, Jul 11, 1995	4.11	4.11	4.11	4.11
343	NASDAQ	CASH	Mon, Jul 10, 1995	3.89	4.11	3.89	4.03
342	NASDAQ	CASH	Fri, Jul 7, 1995	3.89	3.94	3.89	3.92
341	NASDAQ	CASH	Thu, Jul 6, 1995	3.89	3.89	3.89	3.89
340	NASDAQ	CASH	Wed, Jul 5, 1995	3.89	3.89	3.86	3.86
339	NASDAQ	CASH	Mon, Jul 3, 1995	3.86	3.86	3.86	3.86
338	NASDAQ	CASH	Fri, Jun 30, 1995	3.86	3.86	3.86	3.86
337	NASDAQ	CASH	Thu, Jun 29, 1995	3.89	3.89	3.83	3.83
336	NASDAQ	CASH	Wed, Jun 28, 1995	3.89	3.89	3.89	3.89
335	NASDAQ	CASH	Tue, Jun 27, 1995	3.88	3.89	3.83	3.86
334	NASDAQ	CASH	Mon, Jun 26, 1995	3.89	3.89	3.89	3.89
333	NASDAQ	CASH	Fri, Jun 23, 1995	3.89	3.89	3.89	3.89
332	NASDAQ	CASH	Thu, Jun 22, 1995	3.89	3.89	3.89	3.89
331	NASDAQ	CASH	Wed, Jun 21, 1995	3.89	3.89	3.89	3.89
330	NASDAQ	CASH	Tue, Jun 20, 1995	3.78	3.89	3.78	3.89
329	NASDAQ	CASH	Mon, Jun 19, 1995	3.72	3.81	3.72	3.81
328	NASDAQ	CASH	Fri, Jun 16, 1995	3.72	3.81	3.72	3.81
327	NASDAQ	CASH	Thu, Jun 15, 1995	3.83	3.83	3.72	3.75
326	NASDAQ	CASH	Wed, Jun 14, 1995	3.83	3.83	3.72	3.83
325	NASDAQ	CASH	Tue, Jun 13, 1995	3.78	3.83	3.75	3.78
324	NASDAQ	CASH	Mon, Jun 12, 1995	3.72	3.78	3.61	3.78
323	NASDAQ	CASH	Thu, Jun 8, 1995	3.72	3.72	3.64	3.72
322	NASDAQ	CASH	Wed, Jun 7, 1995	3.67	3.72	3.61	3.64
321	NASDAQ	CASH	Tue, Jun 6, 1995	3.72	3.78	3.67	3.78
320	NASDAQ	CASH	Mon, Jun 5, 1995	3.61	3.72	3.50	3.72
319	NASDAQ	CASH	Fri, Jun 2, 1995	3.50	3.61	3.50	3.61
318	NASDAQ	CASH	Thu, Jun 1, 1995	3.61	3.61	3.50	3.50
317	NASDAQ	CASH	Wed, May 31, 1995	3.39	3.61	3.39	3.58
316	NASDAQ	CASH	Tue, May 30, 1995	3.39	3.39	3.39	3.39
315	NASDAQ	CASH	Fri, May 26, 1995	3.31	3.39	3.31	3.39
314	NASDAQ	CASH	Thu, May 25, 1995	3.17	3.33	3.17	3.33
313	NASDAQ	CASH	Wed, May 24, 1995	3.39	3.39	3.22	3.28
312	NASDAQ	CASH	Tue, May 23, 1995	3.33	3.39	3.33	3.33
311	NASDAQ	CASH	Mon, May 22, 1995	3.33	3.39	3.33	3.39
310	NASDAQ	CASH	Wed, May 17, 1995	3.39	3.39	3.36	3.36
309	NASDAQ	CASH	Tue, May 16, 1995	3.39	3.39	3.39	3.39
308	NASDAQ	CASH	Mon, May 15, 1995	3.39	3.39	3.39	3.39
307	NASDAQ	CASH	Thu, May 11, 1995	3.39	3.39	3.39	3.39
306	NASDAQ	CASH	Wed, May 10, 1995	3.39	3.39	3.39	3.39
305	NASDAQ	CASH	Tue, May 9, 1995	3.39	3.39	3.39	3.39
304	NASDAQ	CASH	Mon, May 8, 1995	3.39	3.39	3.39	3.39
303	NASDAQ	CASH	Fri, May 5, 1995	3.42	3.42	3.36	3.36
302	NASDAQ	CASH	Wed, May 3, 1995	3.33	3.44	3.33	3.36
301	NASDAQ	CASH	Tue, Apr 25, 1995	3.33	3.33	3.33	3.33
300	NASDAQ	CASH	Thu, Apr 20, 1995	3.33	3.36	3.33	3.33
299	NASDAQ	CASH	Wed, Apr 19, 1995	3.33	3.50	3.33	3.33
298	NASDAQ	CASH	Tue, Apr 18, 1995	3.39	3.42	3.39	3.42
297	NASDAQ	CASH	Mon, Apr 17, 1995	3.56	3.56	3.39	3.39
296	NASDAQ	CASH	Wed, Apr 12, 1995	3.40	3.40	3.40	3.40
295	NASDAQ	CASH	Tue, Apr 11, 1995	3.39	3.39	3.39	3.39
294	NASDAQ	CASH	Mon, Apr 10, 1995	3.44	3.47	3.44	3.47
293	NASDAQ	CASH	Wed, Apr 5, 1995	3.39	3.39	3.39	3.39
292	NASDAQ	CASH	Fri, Mar 31, 1995	3.56	3.56	3.44	3.44
291	NASDAQ	CASH	Thu, Mar 30, 1995	3.42	3.42	3.42	3.42
290	NASDAQ	CASH	Wed, Mar 29, 1995	3.56	3.56	3.47	3.47
289	NASDAQ	CASH	Tue, Mar 28, 1995	3.42	3.42	3.42	3.42
288	NASDAQ	CASH	Mon, Mar 27, 1995	3.39	3.39	3.39	3.39
287	NASDAQ	CASH	Fri, Mar 24, 1995	3.39	3.39	3.39	3.39
286	NASDAQ	CASH	Tue, Mar 21, 1995	3.50	3.50	3.50	3.50
285	NASDAQ	CASH	Mon, Mar 20, 1995	3.61	3.61	3.61	3.61
284	NASDAQ	CASH	Fri, Mar 17, 1995	3.44	3.44	3.44	3.44
283	NASDAQ	CASH	Thu, Mar 16, 1995	3.50	3.50	3.44	3.44
282	NASDAQ	CASH	Wed, Mar 15, 1995	3.33	3.50	3.33	3.50
281	NASDAQ	CASH	Fri, Mar 10, 1995	3.44	3.44	3.44	3.44
280	NASDAQ	CASH	Wed, Mar 8, 1995	3.33	3.44	3.33	3.44
279	NASDAQ	CASH	Tue, Mar 7, 1995	3.33	3.36	3.33	3.33
278	NASDAQ	CASH	Fri, Mar 3, 1995	3.39	3.39	3.39	3.39
277	NASDAQ	CASH	Thu, Mar 2, 1995	3.33	3.33	3.33	3.33
276	NASDAQ	CASH	Wed, Mar 1, 1995	3.44	3.44	3.44	3.44
275	NASDAQ	CASH	Fri, Feb 24, 1995	3.44	3.44	3.44	3.44
274	NASDAQ	CASH	Thu, Feb 23, 1995	3.44	3.44	3.44	3.44
273	NASDAQ	CASH	Tue, Feb 21, 1995	3.39	3.39	3.39	3.39
272	NASDAQ	CASH	Fri, Feb 17, 1995	3.33	3.33	3.33	3.33
271	NASDAQ	CASH	Thu, Feb 16, 1995	3.33	3.39	3.33	3.39
270	NASDAQ	CASH	Tue, Feb 14, 1995	3.33	3.33	3.33	3.33
269	NASDAQ	CASH	Thu, Feb 9, 1995	3.39	3.42	3.33	3.42
268	NASDAQ	CASH	Tue, Feb 7, 1995	3.31	3.39	3.31	3.39
267	NASDAQ	CASH	Mon, Feb 6, 1995	3.39	3.39	3.39	3.39
266	NASDAQ	CASH	Fri, Feb 3, 1995	3.39	3.39	3.36	3.36
265	NASDAQ	CASH	Thu, Feb 2, 1995	3.28	3.36	3.22	3.36
264	NASDAQ	CASH	Wed, Feb 1, 1995	3.17	3.28	3.17	3.28
263	NASDAQ	CASH	Tue, Jan 31, 1995	3.22	3.28	3.22	3.25
262	NASDAQ	CASH	Mon, Jan 30, 1995	3.22	3.22	3.22	3.22
261	NASDAQ	CASH	Wed, Jan 25, 1995	3.39	3.39	3.39	3.39
260	NASDAQ	CASH	Tue, Jan 24, 1995	3.33	3.33	3.33	3.33
259	NASDAQ	CASH	Fri, Jan 20, 1995	3.33	3.33	3.31	3.31
258	NASDAQ	CASH	Tue, Jan 17, 1995	3.22	3.28	3.22	3.22
257	NASDAQ	CASH	Mon, Jan 16, 1995	3.39	3.39	3.39	3.39
256	NASDAQ	CASH	Fri, Jan 13, 1995	3.33	3.33	3.33	3.33
255	NASDAQ	CASH	Wed, Jan 11, 1995	3.22	3.28	3.22	3.28
254	NASDAQ	CASH	Tue, Jan 10, 1995	3.33	3.33	3.28	3.33
253	NASDAQ	CASH	Thu, Jan 5, 1995	3.28	3.28	3.28	3.28
252	NASDAQ	CASH	Tue, Jan 3, 1995	3.33	3.33	3.28	3.28
251	NASDAQ	CASH	Fri, Dec 30, 1994	3.19	3.22	3.19	3.22
250	NASDAQ	CASH	Thu, Dec 29, 1994	3.33	3.33	3.33	3.33
249	NASDAQ	CASH	Wed, Dec 28, 1994	3.33	3.33	3.33	3.33
248	NASDAQ	CASH	Tue, Dec 27, 1994	3.33	3.33	3.33	3.33
247	NASDAQ	CASH	Thu, Dec 22, 1994	3.17	3.17	3.17	3.17
246	NASDAQ	CASH	Mon, Dec 19, 1994	3.22	3.22	3.22	3.22
245	NASDAQ	CASH	Wed, Dec 14, 1994	3.33	3.33	3.33	3.33
244	NASDAQ	CASH	Tue, Dec 13, 1994	3.17	3.17	3.17	3.17
243	NASDAQ	CASH	Fri, Dec 9, 1994	3.33	3.33	3.17	3.22
242	NASDAQ	CASH	Thu, Dec 8, 1994	3.22	3.22	3.22	3.22
241	NASDAQ	CASH	Tue, Dec 6, 1994	3.33	3.33	3.28	3.28
240	NASDAQ	CASH	Mon, Dec 5, 1994	3.33	3.33	3.33	3.33
239	NASDAQ	CASH	Fri, Dec 2, 1994	3.33	3.33	3.33	3.33
238	NASDAQ	CASH	Wed, Nov 30, 1994	3.39	3.39	3.39	3.39
237	NASDAQ	CASH	Tue, Nov 29, 1994	3.39	3.39	3.39	3.39
236	NASDAQ	CASH	Mon, Nov 28, 1994	3.42	3.42	3.42	3.42
235	NASDAQ	CASH	Wed, Nov 23, 1994	3.39	3.39	3.39	3.39
234	NASDAQ	CASH	Mon, Nov 21, 1994	3.42	3.43	3.42	3.43
233	NASDAQ	CASH	Fri, Nov 18, 1994	3.39	3.50	3.39	3.44
232	NASDAQ	CASH	Thu, Nov 17, 1994	3.44	3.44	3.44	3.44
231	NASDAQ	CASH	Wed, Nov 16, 1994	3.56	3.56	3.39	3.39
230	NASDAQ	CASH	Mon, Nov 14, 1994	3.39	3.56	3.39	3.50
229	NASDAQ	CASH	Fri, Nov 11, 1994	3.39	3.39	3.39	3.39
228	NASDAQ	CASH	Thu, Nov 10, 1994	3.39	3.44	3.39	3.44
227	NASDAQ	CASH	Wed, Nov 9, 1994	3.39	3.56	3.39	3.56
226	NASDAQ	CASH	Tue, Nov 8, 1994	3.39	3.39	3.39	3.39
225	NASDAQ	CASH	Mon, Nov 7, 1994	3.44	3.50	3.44	3.50
224	NASDAQ	CASH	Thu, Nov 3, 1994	3.44	3.56	3.44	3.47
223	NASDAQ	CASH	Wed, Nov 2, 1994	3.44	3.56	3.44	3.44
222	NASDAQ	CASH	Tue, Nov 1, 1994	3.44	3.53	3.44	3.53
221	NASDAQ	CASH	Mon, Oct 31, 1994	3.56	3.56	3.50	3.50
220	NASDAQ	CASH	Fri, Oct 28, 1994	3.39	3.39	3.39	3.39
219	NASDAQ	CASH	Mon, Oct 24, 1994	3.39	3.39	3.39	3.39
218	NASDAQ	CASH	Tue, Oct 18, 1994	3.39	3.39	3.39	3.39
217	NASDAQ	CASH	Mon, Oct 17, 1994	3.56	3.56	3.56	3.56
216	NASDAQ	CASH	Thu, Oct 13, 1994	3.44	3.44	3.44	3.44
215	NASDAQ	CASH	Wed, Oct 12, 1994	3.56	3.56	3.50	3.50
214	NASDAQ	CASH	Mon, Oct 10, 1994	3.56	3.56	3.39	3.39
213	NASDAQ	CASH	Fri, Oct 7, 1994	3.50	3.50	3.50	3.50
212	NASDAQ	CASH	Thu, Oct 6, 1994	3.56	3.56	3.39	3.39
211	NASDAQ	CASH	Tue, Oct 4, 1994	3.56	3.56	3.56	3.56
210	NASDAQ	CASH	Fri, Sep 30, 1994	3.56	3.56	3.50	3.50
209	NASDAQ	CASH	Thu, Sep 29, 1994	3.61	3.61	3.50	3.50
208	NASDAQ	CASH	Tue, Sep 27, 1994	3.44	3.61	3.44	3.58
207	NASDAQ	CASH	Mon, Sep 26, 1994	3.53	3.56	3.44	3.56
206	NASDAQ	CASH	Fri, Sep 23, 1994	3.56	3.56	3.50	3.56
205	NASDAQ	CASH	Thu, Sep 22, 1994	3.50	3.67	3.50	3.53
204	NASDAQ	CASH	Wed, Sep 21, 1994	3.50	3.56	3.44	3.50
203	NASDAQ	CASH	Mon, Sep 19, 1994	3.39	3.39	3.39	3.39
202	NASDAQ	CASH	Fri, Sep 16, 1994	3.39	3.39	3.39	3.39
201	NASDAQ	CASH	Tue, Sep 13, 1994	3.36	3.36	3.36	3.36
200	NASDAQ	CASH	Mon, Sep 12, 1994	3.39	3.42	3.39	3.42
199	NASDAQ	CASH	Thu, Sep 8, 1994	3.47	3.47	3.44	3.44
198	NASDAQ	CASH	Wed, Sep 7, 1994	3.50	3.50	3.44	3.44
197	NASDAQ	CASH	Tue, Sep 6, 1994	3.56	3.56	3.50	3.50
196	NASDAQ	CASH	Fri, Sep 2, 1994	3.56	3.56	3.44	3.44
195	NASDAQ	CASH	Wed, Aug 31, 1994	3.46	3.46	3.36	3.44
194	NASDAQ	CASH	Fri, Aug 26, 1994	3.56	3.56	3.56	3.56
193	NASDAQ	CASH	Thu, Aug 25, 1994	3.56	3.56	3.33	3.44
192	NASDAQ	CASH	Wed, Aug 24, 1994	3.44	3.47	3.33	3.33
191	NASDAQ	CASH	Tue, Aug 23, 1994	3.28	3.39	3.28	3.28
190	NASDAQ	CASH	Fri, Aug 19, 1994	3.28	3.31	3.28	3.31
189	NASDAQ	CASH	Thu, Aug 18, 1994	3.36	3.36	3.36	3.36
188	NASDAQ	CASH	Thu, Aug 11, 1994	3.28	3.28	3.28	3.28
187	NASDAQ	CASH	Tue, Aug 9, 1994	3.36	3.36	3.36	3.36
186	NASDAQ	CASH	Thu, Aug 4, 1994	3.33	3.33	3.33	3.33
185	NASDAQ	CASH	Wed, Aug 3, 1994	3.33	3.42	3.33	3.42
184	NASDAQ	CASH	Tue, Aug 2, 1994	3.44	3.44	3.33	3.33
183	NASDAQ	CASH	Mon, Aug 1, 1994	3.44	3.44	3.44	3.44
182	NASDAQ	CASH	Fri, Jul 29, 1994	3.33	3.33	3.33	3.33
181	NASDAQ	CASH	Thu, Jul 28, 1994	3.39	3.39	3.39	3.39
180	NASDAQ	CASH	Wed, Jul 27, 1994	3.44	3.44	3.44	3.44
179	NASDAQ	CASH	Mon, Jul 25, 1994	3.39	3.39	3.39	3.39
178	NASDAQ	CASH	Thu, Jul 21, 1994	3.44	3.44	3.33	3.36
177	NASDAQ	CASH	Mon, Jul 18, 1994	3.39	3.39	3.39	3.39
176	NASDAQ	CASH	Fri, Jul 15, 1994	3.44	3.44	3.33	3.39
175	NASDAQ	CASH	Thu, Jul 14, 1994	3.44	3.44	3.44	3.44
174	NASDAQ	CASH	Wed, Jul 13, 1994	3.39	3.44	3.28	3.44
173	NASDAQ	CASH	Tue, Jul 12, 1994	3.28	3.44	3.28	3.28
172	NASDAQ	CASH	Mon, Jul 11, 1994	3.44	3.44	3.44	3.44
171	NASDAQ	CASH	Fri, Jul 8, 1994	3.22	3.42	3.22	3.33
170	NASDAQ	CASH	Thu, Jul 7, 1994	3.22	3.33	3.22	3.33
169	NASDAQ	CASH	Wed, Jul 6, 1994	3.33	3.33	3.28	3.33
168	NASDAQ	CASH	Tue, Jul 5, 1994	3.33	3.33	3.25	3.25
167	NASDAQ	CASH	Fri, Jul 1, 1994	3.25	3.28	3.25	3.28
166	NASDAQ	CASH	Thu, Jun 30, 1994	3.22	3.22	3.22	3.22
165	NASDAQ	CASH	Tue, Jun 28, 1994	3.11	3.22	3.11	3.22
164	NASDAQ	CASH	Mon, Jun 27, 1994	3.22	3.22	3.22	3.22
163	NASDAQ	CASH	Fri, Jun 24, 1994	3.11	3.11	3.11	3.11
162	NASDAQ	CASH	Thu, Jun 23, 1994	3.11	3.11	3.06	3.06
161	NASDAQ	CASH	Wed, Jun 22, 1994	3.22	3.22	3.11	3.11
160	NASDAQ	CASH	Tue, Jun 21, 1994	3.17	3.17	3.17	3.17
159	NASDAQ	CASH	Mon, Jun 20, 1994	3.06	3.06	3.06	3.06
158	NASDAQ	CASH	Fri, Jun 17, 1994	3.22	3.22	3.11	3.11
157	NASDAQ	CASH	Thu, Jun 16, 1994	3.17	3.22	3.11	3.11
156	NASDAQ	CASH	Wed, Jun 15, 1994	3.22	3.22	3.17	3.17
155	NASDAQ	CASH	Tue, Jun 14, 1994	3.22	3.22	3.06	3.06
154	NASDAQ	CASH	Fri, Jun 10, 1994	3.22	3.28	3.22	3.22
153	NASDAQ	CASH	Thu, Jun 9, 1994	3.31	3.31	3.28	3.28
152	NASDAQ	CASH	Wed, Jun 8, 1994	3.22	3.28	3.22	3.28
151	NASDAQ	CASH	Tue, Jun 7, 1994	3.31	3.31	3.22	3.25
150	NASDAQ	CASH	Mon, Jun 6, 1994	3.28	3.28	3.28	3.28
149	NASDAQ	CASH	Fri, Jun 3, 1994	3.17	3.17	3.17	3.17
148	NASDAQ	CASH	Thu, Jun 2, 1994	3.22	3.33	3.17	3.33
147	NASDAQ	CASH	Wed, Jun 1, 1994	3.28	3.28	3.22	3.22
146	NASDAQ	CASH	Tue, May 31, 1994	3.28	3.28	3.28	3.28
145	NASDAQ	CASH	Fri, May 27, 1994	3.28	3.28	3.28	3.28
144	NASDAQ	CASH	Thu, May 26, 1994	3.33	3.33	3.33	3.33
143	NASDAQ	CASH	Tue, May 24, 1994	3.22	3.31	3.17	3.17
142	NASDAQ	CASH	Fri, May 20, 1994	3.17	3.31	3.17	3.31
141	NASDAQ	CASH	Thu, May 19, 1994	3.17	3.28	3.17	3.28
140	NASDAQ	CASH	Wed, May 18, 1994	3.33	3.33	3.33	3.33
139	NASDAQ	CASH	Tue, May 17, 1994	3.17	3.22	3.17	3.22
138	NASDAQ	CASH	Mon, May 16, 1994	3.33	3.33	3.17	3.28
137	NASDAQ	CASH	Fri, May 13, 1994	3.33	3.33	3.33	3.33
136	NASDAQ	CASH	Thu, May 12, 1994	3.33	3.33	3.22	3.22
135	NASDAQ	CASH	Wed, May 11, 1994	3.33	3.33	3.33	3.33
134	NASDAQ	CASH	Mon, May 9, 1994	3.33	3.33	3.22	3.22
133	NASDAQ	CASH	Thu, May 5, 1994	3.22	3.22	3.22	3.22
132	NASDAQ	CASH	Wed, May 4, 1994	3.17	3.17	3.17	3.17
131	NASDAQ	CASH	Tue, May 3, 1994	3.22	3.28	3.22	3.28
130	NASDAQ	CASH	Mon, May 2, 1994	3.22	3.22	3.11	3.22
129	NASDAQ	CASH	Fri, Apr 29, 1994	3.22	3.22	3.22	3.22
128	NASDAQ	CASH	Thu, Apr 28, 1994	3.17	3.17	3.17	3.17
127	NASDAQ	CASH	Fri, Apr 22, 1994	3.06	3.06	3.03	3.03
126	NASDAQ	CASH	Thu, Apr 21, 1994	3.03	3.06	3.03	3.06
125	NASDAQ	CASH	Wed, Apr 20, 1994	3.11	3.11	2.94	2.94
124	NASDAQ	CASH	Tue, Apr 19, 1994	3.06	3.06	2.94	3.06
123	NASDAQ	CASH	Mon, Apr 18, 1994	3.03	3.06	3.03	3.06
122	NASDAQ	CASH	Thu, Apr 14, 1994	3.11	3.11	3.06	3.06
121	NASDAQ	CASH	Tue, Apr 12, 1994	3.01	3.08	3.01	3.03
120	NASDAQ	CASH	Mon, Apr 11, 1994	3.00	3.00	3.00	3.00
119	NASDAQ	CASH	Fri, Apr 8, 1994	3.11	3.11	3.06	3.11
118	NASDAQ	CASH	Thu, Apr 7, 1994	3.00	3.00	3.00	3.00
117	NASDAQ	CASH	Wed, Apr 6, 1994	3.00	3.11	3.00	3.11
116	NASDAQ	CASH	Tue, Apr 5, 1994	2.94	3.11	2.94	3.11
115	NASDAQ	CASH	Mon, Apr 4, 1994	2.89	3.11	2.89	3.00
114	NASDAQ	CASH	Thu, Mar 31, 1994	3.06	3.11	2.94	3.11
113	NASDAQ	CASH	Wed, Mar 30, 1994	3.22	3.22	3.17	3.17
112	NASDAQ	CASH	Tue, Mar 29, 1994	3.22	3.22	3.22	3.22
111	NASDAQ	CASH	Mon, Mar 28, 1994	3.11	3.17	3.11	3.17
110	NASDAQ	CASH	Fri, Mar 25, 1994	3.22	3.28	3.17	3.17
109	NASDAQ	CASH	Thu, Mar 24, 1994	3.25	3.25	3.22	3.22
108	NASDAQ	CASH	Fri, Mar 18, 1994	3.39	3.39	3.39	3.39
107	NASDAQ	CASH	Thu, Mar 17, 1994	3.28	3.28	3.28	3.28
106	NASDAQ	CASH	Tue, Mar 15, 1994	3.39	3.39	3.39	3.39
105	NASDAQ	CASH	Mon, Mar 14, 1994	3.22	3.39	3.22	3.39
104	NASDAQ	CASH	Fri, Mar 11, 1994	3.28	3.39	3.28	3.39
103	NASDAQ	CASH	Thu, Mar 10, 1994	3.28	3.28	3.28	3.28
102	NASDAQ	CASH	Wed, Mar 9, 1994	3.28	3.33	3.28	3.33
101	NASDAQ	CASH	Tue, Mar 8, 1994	3.28	3.39	3.22	3.28
100	NASDAQ	CASH	Mon, Mar 7, 1994	3.19	3.22	3.17	3.17
99	NASDAQ	CASH	Fri, Mar 4, 1994	3.17	3.25	3.17	3.22
98	NASDAQ	CASH	Wed, Mar 2, 1994	3.19	3.19	3.17	3.17
97	NASDAQ	CASH	Tue, Mar 1, 1994	3.19	3.19	3.19	3.19
96	NASDAQ	CASH	Fri, Feb 25, 1994	3.17	3.25	3.17	3.25
95	NASDAQ	CASH	Thu, Feb 24, 1994	3.17	3.25	3.17	3.25
94	NASDAQ	CASH	Wed, Feb 23, 1994	3.22	3.28	3.22	3.28
93	NASDAQ	CASH	Tue, Feb 22, 1994	3.33	3.33	3.22	3.31
92	NASDAQ	CASH	Fri, Feb 18, 1994	3.22	3.33	3.22	3.33
91	NASDAQ	CASH	Thu, Feb 17, 1994	3.22	3.28	3.22	3.22
90	NASDAQ	CASH	Tue, Feb 15, 1994	3.22	3.22	3.22	3.22
89	NASDAQ	CASH	Mon, Feb 14, 1994	3.28	3.39	3.28	3.28
88	NASDAQ	CASH	Fri, Feb 11, 1994	3.25	3.39	3.25	3.28
87	NASDAQ	CASH	Wed, Feb 9, 1994	3.33	3.39	3.33	3.39
86	NASDAQ	CASH	Tue, Feb 8, 1994	3.28	3.28	3.28	3.28
85	NASDAQ	CASH	Mon, Feb 7, 1994	3.33	3.36	3.33	3.33
84	NASDAQ	CASH	Fri, Feb 4, 1994	3.33	3.39	3.33	3.39
83	NASDAQ	CASH	Thu, Feb 3, 1994	3.39	3.39	3.33	3.36
82	NASDAQ	CASH	Wed, Feb 2, 1994	3.44	3.44	3.33	3.39
81	NASDAQ	CASH	Mon, Jan 31, 1994	3.33	3.42	3.33	3.42
80	NASDAQ	CASH	Fri, Jan 28, 1994	3.44	3.44	3.44	3.44
79	NASDAQ	CASH	Thu, Jan 27, 1994	3.33	3.44	3.33	3.36
78	NASDAQ	CASH	Wed, Jan 26, 1994	3.36	3.42	3.33	3.39
77	NASDAQ	CASH	Tue, Jan 25, 1994	3.33	3.39	3.33	3.39
76	NASDAQ	CASH	Mon, Jan 24, 1994	3.50	3.50	3.50	3.50
75	NASDAQ	CASH	Thu, Jan 20, 1994	3.50	3.50	3.33	3.33
74	NASDAQ	CASH	Mon, Jan 17, 1994	3.33	3.33	3.33	3.33
73	NASDAQ	CASH	Fri, Jan 14, 1994	3.33	3.50	3.33	3.50
72	NASDAQ	CASH	Tue, Jan 11, 1994	3.33	3.33	3.33	3.33
71	NASDAQ	CASH	Fri, Jan 7, 1994	3.36	3.36	3.36	3.36
70	NASDAQ	CASH	Thu, Jan 6, 1994	3.33	3.42	3.33	3.33
69	NASDAQ	CASH	Wed, Jan 5, 1994	3.50	3.50	3.42	3.42
68	NASDAQ	CASH	Tue, Jan 4, 1994	3.33	3.33	3.33	3.33
67	NASDAQ	CASH	Mon, Jan 3, 1994	3.39	3.44	3.39	3.44
66	NASDAQ	CASH	Fri, Dec 31, 1993	3.33	3.33	3.28	3.28
65	NASDAQ	CASH	Thu, Dec 30, 1993	3.17	3.17	3.17	3.17
64	NASDAQ	CASH	Wed, Dec 29, 1993	3.17	3.22	3.17	3.22
63	NASDAQ	CASH	Tue, Dec 28, 1993	3.22	3.28	3.22	3.28
62	NASDAQ	CASH	Mon, Dec 27, 1993	3.39	3.39	3.39	3.39
61	NASDAQ	CASH	Thu, Dec 23, 1993	3.22	3.22	3.22	3.22
60	NASDAQ	CASH	Tue, Dec 21, 1993	3.22	3.39	3.22	3.39
59	NASDAQ	CASH	Mon, Dec 20, 1993	3.22	3.33	3.22	3.33
58	NASDAQ	CASH	Thu, Dec 16, 1993	3.33	3.39	3.22	3.22
57	NASDAQ	CASH	Wed, Dec 15, 1993	3.39	3.39	3.39	3.39
56	NASDAQ	CASH	Tue, Dec 14, 1993	3.33	3.44	3.28	3.28
55	NASDAQ	CASH	Mon, Dec 13, 1993	3.42	3.42	3.33	3.33
54	NASDAQ	CASH	Fri, Dec 10, 1993	3.33	3.39	3.33	3.33
53	NASDAQ	CASH	Thu, Dec 9, 1993	3.50	3.50	3.50	3.50
52	NASDAQ	CASH	Wed, Dec 8, 1993	3.50	3.50	3.50	3.50
51	NASDAQ	CASH	Tue, Dec 7, 1993	3.44	3.44	3.44	3.44
50	NASDAQ	CASH	Mon, Dec 6, 1993	3.50	3.50	3.44	3.44
49	NASDAQ	CASH	Fri, Dec 3, 1993	3.50	3.50	3.50	3.50
48	NASDAQ	CASH	Thu, Dec 2, 1993	3.53	3.53	3.53	3.53
47	NASDAQ	CASH	Wed, Dec 1, 1993	3.56	3.61	3.53	3.61
46	NASDAQ	CASH	Tue, Nov 30, 1993	3.50	3.61	3.50	3.61
45	NASDAQ	CASH	Mon, Nov 29, 1993	3.50	3.50	3.50	3.50
44	NASDAQ	CASH	Wed, Nov 24, 1993	3.56	3.56	3.56	3.56
43	NASDAQ	CASH	Tue, Nov 23, 1993	3.56	3.61	3.56	3.61
42	NASDAQ	CASH	Mon, Nov 22, 1993	3.67	3.67	3.64	3.64
41	NASDAQ	CASH	Fri, Nov 19, 1993	3.56	3.78	3.56	3.78
40	NASDAQ	CASH	Wed, Nov 17, 1993	3.78	3.78	3.78	3.78
39	NASDAQ	CASH	Tue, Nov 16, 1993	3.67	3.72	3.56	3.72
38	NASDAQ	CASH	Mon, Nov 15, 1993	3.61	3.67	3.44	3.56
37	NASDAQ	CASH	Fri, Nov 12, 1993	3.44	3.44	3.44	3.44
36	NASDAQ	CASH	Tue, Nov 9, 1993	3.61	3.61	3.50	3.50
35	NASDAQ	CASH	Mon, Nov 8, 1993	3.56	3.56	3.56	3.56
34	NASDAQ	CASH	Fri, Nov 5, 1993	3.44	3.56	3.44	3.56
33	NASDAQ	CASH	Thu, Nov 4, 1993	3.61	3.61	3.50	3.50
32	NASDAQ	CASH	Wed, Nov 3, 1993	3.50	3.61	3.50	3.61
31	NASDAQ	CASH	Tue, Nov 2, 1993	3.61	3.61	3.50	3.61
30	NASDAQ	CASH	Mon, Nov 1, 1993	3.44	3.61	3.44	3.47
29	NASDAQ	CASH	Fri, Oct 29, 1993	3.61	3.61	3.61	3.61
28	NASDAQ	CASH	Thu, Oct 28, 1993	3.61	3.61	3.56	3.56
27	NASDAQ	CASH	Wed, Oct 27, 1993	3.61	3.61	3.44	3.61
26	NASDAQ	CASH	Tue, Oct 26, 1993	3.50	3.61	3.50	3.53
25	NASDAQ	CASH	Mon, Oct 25, 1993	3.50	3.50	3.39	3.44
24	NASDAQ	CASH	Fri, Oct 22, 1993	3.44	3.56	3.44	3.56
23	NASDAQ	CASH	Thu, Oct 21, 1993	3.56	3.56	3.44	3.44
22	NASDAQ	CASH	Wed, Oct 20, 1993	3.56	3.56	3.44	3.56
21	NASDAQ	CASH	Tue, Oct 19, 1993	3.56	3.56	3.56	3.56
20	NASDAQ	CASH	Mon, Oct 18, 1993	3.56	3.56	3.56	3.56
19	NASDAQ	CASH	Fri, Oct 15, 1993	3.44	3.50	3.39	3.44
18	NASDAQ	CASH	Thu, Oct 14, 1993	3.44	3.50	3.33	3.39
17	NASDAQ	CASH	Wed, Oct 13, 1993	3.44	3.44	3.33	3.44
16	NASDAQ	CASH	Tue, Oct 12, 1993	3.39	3.44	3.33	3.44
15	NASDAQ	CASH	Mon, Oct 11, 1993	3.33	3.39	3.33	3.39
14	NASDAQ	CASH	Fri, Oct 8, 1993	3.50	3.50	3.33	3.39
13	NASDAQ	CASH	Thu, Oct 7, 1993	3.61	3.61	3.33	3.33
12	NASDAQ	CASH	Wed, Oct 6, 1993	3.61	3.61	3.44	3.61
11	NASDAQ	CASH	Tue, Oct 5, 1993	3.67	3.67	3.44	3.44
10	NASDAQ	CASH	Mon, Oct 4, 1993	3.67	3.67	3.50	3.50
9	NASDAQ	CASH	Fri, Oct 1, 1993	3.39	3.67	3.39	3.56
8	NASDAQ	CASH	Thu, Sep 30, 1993	3.33	3.50	3.33	3.50
7	NASDAQ	CASH	Wed, Sep 29, 1993	3.17	3.39	3.17	3.33
6	NASDAQ	CASH	Tue, Sep 28, 1993	3.17	3.33	3.17	3.33
5	NASDAQ	CASH	Mon, Sep 27, 1993	3.22	3.28	3.17	3.25
4	NASDAQ	CASH	Fri, Sep 24, 1993	3.22	3.28	3.17	3.22
3	NASDAQ	CASH	Thu, Sep 23, 1993	3.22	3.22	3.11	3.22
2	NASDAQ	CASH	Wed, Sep 22, 1993	3.11	3.22	3.11	3.14
1	NASDAQ	CASH	Tue, Sep 21, 1993	3.28	3.28	3.06	3.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Pathward Financial Inc NASDAQ:CASH 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