Amdocs Ltd NASDAQ:DOX Historical Prices

Below are the 6466 trading days of historical prices for DOX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6466	NASDAQ	DOX	Fri, Mar 1, 2024	90.97	91.79	90.63	91.18
6465	NASDAQ	DOX	Thu, Feb 29, 2024	91.44	91.71	90.59	91.20
6464	NASDAQ	DOX	Wed, Feb 28, 2024	91.62	91.62	90.78	91.07
6463	NASDAQ	DOX	Tue, Feb 27, 2024	91.41	91.90	90.85	91.72
6462	NASDAQ	DOX	Mon, Feb 26, 2024	91.78	91.90	91.08	91.21
6461	NASDAQ	DOX	Fri, Feb 23, 2024	91.37	92.00	91.18	91.78
6460	NASDAQ	DOX	Thu, Feb 22, 2024	92.08	92.08	90.37	91.04
6459	NASDAQ	DOX	Wed, Feb 21, 2024	89.22	89.75	89.05	89.62
6458	NASDAQ	DOX	Tue, Feb 20, 2024	90.87	90.95	89.72	89.84
6457	NASDAQ	DOX	Fri, Feb 16, 2024	91.18	92.14	90.68	91.21
6456	NASDAQ	DOX	Thu, Feb 15, 2024	90.94	91.48	90.56	91.13
6455	NASDAQ	DOX	Wed, Feb 14, 2024	88.32	90.64	88.12	90.52
6454	NASDAQ	DOX	Tue, Feb 13, 2024	88.48	88.86	87.52	87.89
6453	NASDAQ	DOX	Mon, Feb 12, 2024	89.18	89.84	88.69	89.65
6452	NASDAQ	DOX	Fri, Feb 9, 2024	89.53	90.35	89.53	89.76
6451	NASDAQ	DOX	Thu, Feb 8, 2024	90.85	91.10	89.38	89.50
6450	NASDAQ	DOX	Wed, Feb 7, 2024	93.23	93.66	90.82	90.96
6449	NASDAQ	DOX	Tue, Feb 6, 2024	92.47	93.29	92.15	92.71
6448	NASDAQ	DOX	Mon, Feb 5, 2024	92.19	92.65	91.83	92.27
6447	NASDAQ	DOX	Fri, Feb 2, 2024	92.69	92.95	91.87	92.44
6446	NASDAQ	DOX	Thu, Feb 1, 2024	91.52	92.88	91.26	92.69
6445	NASDAQ	DOX	Wed, Jan 31, 2024	92.24	92.74	91.51	91.68
6444	NASDAQ	DOX	Tue, Jan 30, 2024	92.26	92.69	91.90	92.67
6443	NASDAQ	DOX	Mon, Jan 29, 2024	92.07	92.75	91.74	92.51
6442	NASDAQ	DOX	Fri, Jan 26, 2024	92.54	92.95	92.18	92.23
6441	NASDAQ	DOX	Thu, Jan 25, 2024	93.15	93.15	92.23	92.34
6440	NASDAQ	DOX	Wed, Jan 24, 2024	93.14	93.53	92.62	92.67
6439	NASDAQ	DOX	Tue, Jan 23, 2024	93.07	93.50	92.77	92.98
6438	NASDAQ	DOX	Mon, Jan 22, 2024	93.00	93.74	92.92	93.39
6437	NASDAQ	DOX	Fri, Jan 19, 2024	91.18	92.78	91.18	92.66
6436	NASDAQ	DOX	Thu, Jan 18, 2024	90.74	91.44	90.65	91.03
6435	NASDAQ	DOX	Wed, Jan 17, 2024	90.30	90.78	89.97	90.29
6434	NASDAQ	DOX	Tue, Jan 16, 2024	90.78	91.47	89.93	90.37
6433	NASDAQ	DOX	Fri, Jan 12, 2024	91.61	92.16	91.27	91.36
6432	NASDAQ	DOX	Thu, Jan 11, 2024	90.42	91.16	90.07	90.90
6431	NASDAQ	DOX	Wed, Jan 10, 2024	89.50	90.75	89.29	90.27
6430	NASDAQ	DOX	Tue, Jan 9, 2024	89.01	89.50	88.68	89.44
6429	NASDAQ	DOX	Mon, Jan 8, 2024	88.00	89.27	87.60	89.14
6428	NASDAQ	DOX	Fri, Jan 5, 2024	87.71	87.91	87.19	87.77
6427	NASDAQ	DOX	Thu, Jan 4, 2024	87.15	87.83	86.90	87.72
6426	NASDAQ	DOX	Wed, Jan 3, 2024	87.77	87.94	87.00	87.06
6425	NASDAQ	DOX	Tue, Jan 2, 2024	87.68	88.19	87.36	87.89
6424	NASDAQ	DOX	Fri, Dec 29, 2023	88.02	88.41	87.49	87.89
6423	NASDAQ	DOX	Thu, Dec 28, 2023	87.50	88.26	87.50	87.89
6422	NASDAQ	DOX	Wed, Dec 27, 2023	88.47	88.86	87.84	87.95
6421	NASDAQ	DOX	Tue, Dec 26, 2023	87.83	88.79	87.76	88.56
6420	NASDAQ	DOX	Fri, Dec 22, 2023	88.04	88.32	87.54	87.94
6419	NASDAQ	DOX	Thu, Dec 21, 2023	87.00	87.75	86.54	87.70
6418	NASDAQ	DOX	Wed, Dec 20, 2023	87.23	87.68	86.36	86.37
6417	NASDAQ	DOX	Tue, Dec 19, 2023	87.28	87.45	86.65	87.27
6416	NASDAQ	DOX	Mon, Dec 18, 2023	85.71	87.29	85.62	87.13
6415	NASDAQ	DOX	Fri, Dec 15, 2023	87.08	87.66	85.45	85.69
6414	NASDAQ	DOX	Thu, Dec 14, 2023	87.00	87.70	86.59	87.11
6413	NASDAQ	DOX	Wed, Dec 13, 2023	85.99	86.99	85.37	86.98
6412	NASDAQ	DOX	Tue, Dec 12, 2023	86.31	86.70	85.68	85.90
6411	NASDAQ	DOX	Mon, Dec 11, 2023	85.94	86.38	85.79	86.33
6410	NASDAQ	DOX	Fri, Dec 8, 2023	84.84	85.83	84.84	85.73
6409	NASDAQ	DOX	Thu, Dec 7, 2023	85.18	85.19	84.55	85.09
6408	NASDAQ	DOX	Wed, Dec 6, 2023	84.31	85.47	84.31	85.17
6407	NASDAQ	DOX	Tue, Dec 5, 2023	84.71	85.09	83.96	84.25
6406	NASDAQ	DOX	Mon, Dec 4, 2023	84.81	85.80	84.78	85.36
6405	NASDAQ	DOX	Fri, Dec 1, 2023	84.19	85.45	83.86	85.45
6404	NASDAQ	DOX	Thu, Nov 30, 2023	83.04	83.83	82.69	83.77
6403	NASDAQ	DOX	Wed, Nov 29, 2023	83.82	83.90	82.28	82.79
6402	NASDAQ	DOX	Tue, Nov 28, 2023	82.69	83.50	82.53	83.34
6401	NASDAQ	DOX	Mon, Nov 27, 2023	83.16	83.24	82.74	82.85
6400	NASDAQ	DOX	Fri, Nov 24, 2023	83.74	84.02	82.44	83.10
6399	NASDAQ	DOX	Wed, Nov 22, 2023	83.51	84.05	83.51	83.73
6398	NASDAQ	DOX	Tue, Nov 21, 2023	83.22	83.76	83.05	83.56
6397	NASDAQ	DOX	Mon, Nov 20, 2023	82.29	83.48	82.03	83.17
6396	NASDAQ	DOX	Fri, Nov 17, 2023	82.57	82.85	82.15	82.58
6395	NASDAQ	DOX	Thu, Nov 16, 2023	81.55	82.57	81.24	82.24
6394	NASDAQ	DOX	Wed, Nov 15, 2023	80.07	81.82	80.00	81.60
6393	NASDAQ	DOX	Tue, Nov 14, 2023	80.20	80.26	79.32	80.00
6392	NASDAQ	DOX	Mon, Nov 13, 2023	80.19	80.19	79.21	79.42
6391	NASDAQ	DOX	Fri, Nov 10, 2023	80.28	80.68	79.85	80.23
6390	NASDAQ	DOX	Thu, Nov 9, 2023	79.20	80.81	79.03	80.20
6389	NASDAQ	DOX	Wed, Nov 8, 2023	81.12	81.98	78.77	78.98
6388	NASDAQ	DOX	Tue, Nov 7, 2023	82.96	83.84	82.49	83.69
6387	NASDAQ	DOX	Mon, Nov 6, 2023	82.23	83.26	82.23	83.14
6386	NASDAQ	DOX	Fri, Nov 3, 2023	80.61	82.69	80.61	82.53
6385	NASDAQ	DOX	Thu, Nov 2, 2023	80.71	81.00	79.46	80.06
6384	NASDAQ	DOX	Wed, Nov 1, 2023	80.22	80.63	79.81	80.20
6383	NASDAQ	DOX	Tue, Oct 31, 2023	79.30	80.32	78.98	80.16
6382	NASDAQ	DOX	Mon, Oct 30, 2023	78.99	79.41	78.64	79.00
6381	NASDAQ	DOX	Fri, Oct 27, 2023	79.26	79.46	78.38	78.69
6380	NASDAQ	DOX	Thu, Oct 26, 2023	80.08	80.48	79.03	79.20
6379	NASDAQ	DOX	Wed, Oct 25, 2023	80.13	80.69	79.54	80.03
6378	NASDAQ	DOX	Tue, Oct 24, 2023	80.36	80.77	79.76	80.14
6377	NASDAQ	DOX	Mon, Oct 23, 2023	80.26	80.55	80.00	80.26
6376	NASDAQ	DOX	Fri, Oct 20, 2023	80.84	81.17	80.40	80.58
6375	NASDAQ	DOX	Thu, Oct 19, 2023	81.60	81.73	80.41	80.62
6374	NASDAQ	DOX	Wed, Oct 18, 2023	81.60	82.07	81.29	81.34
6373	NASDAQ	DOX	Tue, Oct 17, 2023	81.76	82.11	81.22	81.82
6372	NASDAQ	DOX	Mon, Oct 16, 2023	80.95	82.29	80.78	81.93
6371	NASDAQ	DOX	Fri, Oct 13, 2023	80.38	81.13	80.21	80.89
6370	NASDAQ	DOX	Thu, Oct 12, 2023	82.80	83.14	79.43	80.20
6369	NASDAQ	DOX	Wed, Oct 11, 2023	84.23	84.75	81.89	82.44
6368	NASDAQ	DOX	Tue, Oct 10, 2023	84.66	85.27	83.87	84.01
6367	NASDAQ	DOX	Mon, Oct 9, 2023	84.23	84.76	82.36	84.47
6366	NASDAQ	DOX	Fri, Oct 6, 2023	83.48	84.66	83.11	84.23
6365	NASDAQ	DOX	Thu, Oct 5, 2023	84.17	84.17	83.12	83.73
6364	NASDAQ	DOX	Wed, Oct 4, 2023	84.13	84.45	83.71	84.22
6363	NASDAQ	DOX	Tue, Oct 3, 2023	83.82	84.30	83.22	83.96
6362	NASDAQ	DOX	Mon, Oct 2, 2023	84.44	84.67	83.71	84.00
6361	NASDAQ	DOX	Fri, Sep 29, 2023	85.43	85.93	84.44	84.49
6360	NASDAQ	DOX	Thu, Sep 28, 2023	84.99	86.34	84.85	85.00
6359	NASDAQ	DOX	Wed, Sep 27, 2023	85.40	85.75	84.64	85.38
6358	NASDAQ	DOX	Tue, Sep 26, 2023	85.79	86.29	84.75	85.04
6357	NASDAQ	DOX	Mon, Sep 25, 2023	85.62	86.72	85.43	86.34
6356	NASDAQ	DOX	Fri, Sep 22, 2023	86.02	86.55	85.65	85.70
6355	NASDAQ	DOX	Thu, Sep 21, 2023	86.20	86.68	85.90	86.02
6354	NASDAQ	DOX	Wed, Sep 20, 2023	86.60	87.40	86.46	86.57
6353	NASDAQ	DOX	Tue, Sep 19, 2023	86.34	86.70	86.22	86.60
6352	NASDAQ	DOX	Mon, Sep 18, 2023	86.82	87.00	86.45	86.64
6351	NASDAQ	DOX	Fri, Sep 15, 2023	87.67	88.05	86.71	86.93
6350	NASDAQ	DOX	Thu, Sep 14, 2023	87.57	88.12	87.10	87.78
6349	NASDAQ	DOX	Wed, Sep 13, 2023	86.75	87.43	86.26	87.37
6348	NASDAQ	DOX	Tue, Sep 12, 2023	86.89	87.42	86.63	86.86
6347	NASDAQ	DOX	Mon, Sep 11, 2023	87.25	87.25	87.24	87.24
6346	NASDAQ	DOX	Fri, Sep 8, 2023	88.55	89.21	88.17	88.26
6345	NASDAQ	DOX	Thu, Sep 7, 2023	88.59	89.29	88.32	88.55
6344	NASDAQ	DOX	Wed, Sep 6, 2023	88.81	89.21	88.53	88.87
6343	NASDAQ	DOX	Tue, Sep 5, 2023	90.04	90.04	88.83	88.87
6342	NASDAQ	DOX	Fri, Sep 1, 2023	89.56	90.01	89.25	89.89
6341	NASDAQ	DOX	Thu, Aug 31, 2023	89.21	89.64	89.08	89.20
6340	NASDAQ	DOX	Wed, Aug 30, 2023	88.63	89.13	88.33	88.98
6339	NASDAQ	DOX	Tue, Aug 29, 2023	87.50	88.35	87.50	88.32
6338	NASDAQ	DOX	Mon, Aug 28, 2023	87.47	87.92	87.17	87.37
6337	NASDAQ	DOX	Fri, Aug 25, 2023	87.29	87.83	86.92	87.34
6336	NASDAQ	DOX	Thu, Aug 24, 2023	87.17	88.11	87.00	87.13
6335	NASDAQ	DOX	Wed, Aug 23, 2023	86.56	87.69	86.47	87.49
6334	NASDAQ	DOX	Tue, Aug 22, 2023	86.73	87.33	86.38	86.48
6333	NASDAQ	DOX	Mon, Aug 21, 2023	85.71	86.82	85.42	86.67
6332	NASDAQ	DOX	Fri, Aug 18, 2023	86.09	86.55	85.70	85.85
6331	NASDAQ	DOX	Thu, Aug 17, 2023	87.50	87.50	85.78	86.37
6330	NASDAQ	DOX	Wed, Aug 16, 2023	88.05	88.95	87.45	87.50
6329	NASDAQ	DOX	Tue, Aug 15, 2023	88.55	89.03	88.20	88.20
6328	NASDAQ	DOX	Mon, Aug 14, 2023	88.42	89.42	88.42	88.98
6327	NASDAQ	DOX	Fri, Aug 11, 2023	87.15	88.30	87.15	88.14
6326	NASDAQ	DOX	Thu, Aug 10, 2023	87.89	88.45	87.43	87.53
6325	NASDAQ	DOX	Wed, Aug 9, 2023	86.75	88.23	86.70	87.81
6324	NASDAQ	DOX	Tue, Aug 8, 2023	88.95	88.95	86.47	86.75
6323	NASDAQ	DOX	Mon, Aug 7, 2023	88.46	89.51	88.46	89.35
6322	NASDAQ	DOX	Fri, Aug 4, 2023	89.04	89.29	88.07	88.30
6321	NASDAQ	DOX	Thu, Aug 3, 2023	93.02	93.66	88.80	88.93
6320	NASDAQ	DOX	Wed, Aug 2, 2023	93.63	94.02	92.59	92.77
6319	NASDAQ	DOX	Tue, Aug 1, 2023	93.22	94.35	93.01	94.21
6318	NASDAQ	DOX	Mon, Jul 31, 2023	93.67	94.30	93.41	93.64
6317	NASDAQ	DOX	Fri, Jul 28, 2023	94.49	94.67	93.59	93.67
6316	NASDAQ	DOX	Thu, Jul 27, 2023	96.16	96.24	93.89	94.33
6315	NASDAQ	DOX	Wed, Jul 26, 2023	96.37	96.69	95.18	95.42
6314	NASDAQ	DOX	Tue, Jul 25, 2023	94.15	96.49	94.02	96.37
6313	NASDAQ	DOX	Mon, Jul 24, 2023	94.43	94.67	93.97	94.20
6312	NASDAQ	DOX	Fri, Jul 21, 2023	95.10	95.13	94.24	94.37
6311	NASDAQ	DOX	Thu, Jul 20, 2023	95.73	95.93	94.60	94.65
6310	NASDAQ	DOX	Wed, Jul 19, 2023	96.42	97.60	95.89	95.99
6309	NASDAQ	DOX	Tue, Jul 18, 2023	96.98	97.28	96.17	96.24
6308	NASDAQ	DOX	Mon, Jul 17, 2023	96.93	97.54	96.46	96.55
6307	NASDAQ	DOX	Fri, Jul 14, 2023	97.70	97.98	96.84	97.08
6306	NASDAQ	DOX	Thu, Jul 13, 2023	96.93	97.67	96.81	97.48
6305	NASDAQ	DOX	Wed, Jul 12, 2023	97.83	97.99	96.52	96.60
6304	NASDAQ	DOX	Tue, Jul 11, 2023	97.55	97.64	96.61	97.17
6303	NASDAQ	DOX	Mon, Jul 10, 2023	97.02	98.28	96.43	97.37
6302	NASDAQ	DOX	Fri, Jul 7, 2023	96.98	97.80	96.95	97.02
6301	NASDAQ	DOX	Thu, Jul 6, 2023	97.64	97.85	97.04	97.21
6300	NASDAQ	DOX	Wed, Jul 5, 2023	98.23	98.55	97.90	98.00
6299	NASDAQ	DOX	Mon, Jul 3, 2023	98.47	98.84	97.15	98.68
6298	NASDAQ	DOX	Fri, Jun 30, 2023	98.74	99.75	98.53	98.85
6297	NASDAQ	DOX	Thu, Jun 29, 2023	97.01	98.08	96.81	98.01
6296	NASDAQ	DOX	Wed, Jun 28, 2023	96.52	97.48	96.19	97.17
6295	NASDAQ	DOX	Tue, Jun 27, 2023	95.73	96.76	95.30	96.64
6294	NASDAQ	DOX	Mon, Jun 26, 2023	95.85	96.38	95.35	95.51
6293	NASDAQ	DOX	Fri, Jun 23, 2023	96.04	96.41	95.44	95.85
6292	NASDAQ	DOX	Thu, Jun 22, 2023	95.45	96.32	94.94	96.30
6291	NASDAQ	DOX	Wed, Jun 21, 2023	96.17	96.17	95.06	95.58
6290	NASDAQ	DOX	Tue, Jun 20, 2023	97.43	97.57	96.30	96.76
6289	NASDAQ	DOX	Fri, Jun 16, 2023	97.00	97.71	96.60	97.60
6288	NASDAQ	DOX	Thu, Jun 15, 2023	95.63	96.72	95.43	96.68
6287	NASDAQ	DOX	Wed, Jun 14, 2023	95.64	96.81	95.30	95.71
6286	NASDAQ	DOX	Tue, Jun 13, 2023	95.74	96.25	95.47	95.91
6285	NASDAQ	DOX	Mon, Jun 12, 2023	94.52	95.65	94.13	95.35
6284	NASDAQ	DOX	Fri, Jun 9, 2023	93.36	94.37	93.08	94.32
6283	NASDAQ	DOX	Thu, Jun 8, 2023	93.86	93.86	92.73	93.36
6282	NASDAQ	DOX	Wed, Jun 7, 2023	93.59	94.13	93.01	93.53
6281	NASDAQ	DOX	Tue, Jun 6, 2023	93.74	94.22	93.37	93.80
6280	NASDAQ	DOX	Mon, Jun 5, 2023	94.62	95.51	93.80	93.84
6279	NASDAQ	DOX	Fri, Jun 2, 2023	94.75	95.77	94.44	95.41
6278	NASDAQ	DOX	Thu, Jun 1, 2023	94.60	96.33	94.49	94.53
6277	NASDAQ	DOX	Wed, May 31, 2023	95.16	95.59	94.01	94.17
6276	NASDAQ	DOX	Tue, May 30, 2023	96.67	96.83	95.35	95.77
6275	NASDAQ	DOX	Fri, May 26, 2023	95.64	97.00	95.64	96.75
6274	NASDAQ	DOX	Thu, May 25, 2023	93.53	96.34	93.02	95.47
6273	NASDAQ	DOX	Wed, May 24, 2023	94.29	94.37	93.63	93.67
6272	NASDAQ	DOX	Tue, May 23, 2023	94.36	95.10	94.01	94.27
6271	NASDAQ	DOX	Mon, May 22, 2023	95.03	95.44	94.45	94.55
6270	NASDAQ	DOX	Fri, May 19, 2023	95.65	96.00	94.99	95.03
6269	NASDAQ	DOX	Thu, May 18, 2023	94.08	95.27	93.94	95.27
6268	NASDAQ	DOX	Wed, May 17, 2023	93.85	94.51	93.33	94.25
6267	NASDAQ	DOX	Tue, May 16, 2023	93.00	94.03	92.33	93.79
6266	NASDAQ	DOX	Mon, May 15, 2023	90.11	91.23	89.96	91.01
6265	NASDAQ	DOX	Fri, May 12, 2023	89.57	90.58	89.28	90.16
6264	NASDAQ	DOX	Thu, May 11, 2023	88.69	90.97	87.86	89.26
6263	NASDAQ	DOX	Wed, May 10, 2023	89.14	90.35	89.04	90.08
6262	NASDAQ	DOX	Tue, May 9, 2023	90.07	90.12	88.31	88.83
6261	NASDAQ	DOX	Mon, May 8, 2023	89.67	90.33	89.57	90.32
6260	NASDAQ	DOX	Fri, May 5, 2023	89.75	90.14	89.23	89.65
6259	NASDAQ	DOX	Thu, May 4, 2023	90.06	90.63	89.41	89.57
6258	NASDAQ	DOX	Wed, May 3, 2023	92.01	92.19	89.85	90.04
6257	NASDAQ	DOX	Tue, May 2, 2023	92.44	92.76	90.57	92.01
6256	NASDAQ	DOX	Mon, May 1, 2023	90.91	92.77	90.91	92.52
6255	NASDAQ	DOX	Fri, Apr 28, 2023	90.69	91.61	90.69	91.25
6254	NASDAQ	DOX	Thu, Apr 27, 2023	89.40	90.60	89.21	90.60
6253	NASDAQ	DOX	Wed, Apr 26, 2023	90.00	90.62	89.08	89.31
6252	NASDAQ	DOX	Tue, Apr 25, 2023	90.90	91.20	90.06	90.07
6251	NASDAQ	DOX	Mon, Apr 24, 2023	91.55	92.00	90.98	91.08
6250	NASDAQ	DOX	Fri, Apr 21, 2023	92.59	92.98	91.85	91.85
6249	NASDAQ	DOX	Thu, Apr 20, 2023	93.70	94.08	92.19	92.40
6248	NASDAQ	DOX	Wed, Apr 19, 2023	95.18	95.36	93.88	93.93
6247	NASDAQ	DOX	Tue, Apr 18, 2023	96.15	96.61	95.28	95.63
6246	NASDAQ	DOX	Mon, Apr 17, 2023	96.50	96.51	95.86	96.13
6245	NASDAQ	DOX	Fri, Apr 14, 2023	96.27	96.94	95.40	96.11
6244	NASDAQ	DOX	Thu, Apr 13, 2023	95.85	96.52	95.69	96.46
6243	NASDAQ	DOX	Wed, Apr 12, 2023	95.64	97.07	95.46	96.05
6242	NASDAQ	DOX	Tue, Apr 11, 2023	95.13	96.14	95.09	95.48
6241	NASDAQ	DOX	Mon, Apr 10, 2023	95.46	95.81	95.07	95.31
6240	NASDAQ	DOX	Thu, Apr 6, 2023	95.42	95.87	95.32	95.81
6239	NASDAQ	DOX	Wed, Apr 5, 2023	95.69	96.52	95.18	95.85
6238	NASDAQ	DOX	Tue, Apr 4, 2023	96.61	96.83	95.86	96.01
6237	NASDAQ	DOX	Mon, Apr 3, 2023	96.00	96.82	95.63	96.71
6236	NASDAQ	DOX	Fri, Mar 31, 2023	95.25	96.12	94.66	96.03
6235	NASDAQ	DOX	Thu, Mar 30, 2023	94.46	95.02	93.62	95.01
6234	NASDAQ	DOX	Wed, Mar 29, 2023	94.95	95.15	94.47	94.51
6233	NASDAQ	DOX	Tue, Mar 28, 2023	95.00	95.74	94.30	94.88
6232	NASDAQ	DOX	Mon, Mar 27, 2023	94.00	95.35	93.94	95.28
6231	NASDAQ	DOX	Fri, Mar 24, 2023	93.62	94.10	92.67	94.00
6230	NASDAQ	DOX	Thu, Mar 23, 2023	92.75	93.39	92.16	93.08
6229	NASDAQ	DOX	Wed, Mar 22, 2023	93.27	93.83	92.18	92.78
6228	NASDAQ	DOX	Tue, Mar 21, 2023	93.66	94.00	93.00	93.66
6227	NASDAQ	DOX	Mon, Mar 20, 2023	91.17	93.71	91.02	93.25
6226	NASDAQ	DOX	Fri, Mar 17, 2023	91.66	91.82	90.53	91.00
6225	NASDAQ	DOX	Thu, Mar 16, 2023	90.38	91.63	90.08	91.35
6224	NASDAQ	DOX	Wed, Mar 15, 2023	91.12	91.52	89.85	90.60
6223	NASDAQ	DOX	Tue, Mar 14, 2023	90.80	91.79	90.50	91.71
6222	NASDAQ	DOX	Mon, Mar 13, 2023	90.25	90.59	89.63	89.90
6221	NASDAQ	DOX	Fri, Mar 10, 2023	91.12	91.38	90.22	90.73
6220	NASDAQ	DOX	Thu, Mar 9, 2023	91.15	91.55	90.71	91.12
6219	NASDAQ	DOX	Wed, Mar 8, 2023	90.16	91.26	89.96	91.10
6218	NASDAQ	DOX	Tue, Mar 7, 2023	90.66	91.23	89.91	90.14
6217	NASDAQ	DOX	Mon, Mar 6, 2023	91.19	91.70	90.64	90.79
6216	NASDAQ	DOX	Fri, Mar 3, 2023	91.82	92.02	91.15	91.23
6215	NASDAQ	DOX	Thu, Mar 2, 2023	91.20	91.85	91.10	91.71
6214	NASDAQ	DOX	Wed, Mar 1, 2023	91.57	92.25	91.27	91.54
6213	NASDAQ	DOX	Tue, Feb 28, 2023	92.42	92.54	91.59	91.61
6212	NASDAQ	DOX	Mon, Feb 27, 2023	93.45	93.65	92.05	92.61
6211	NASDAQ	DOX	Fri, Feb 24, 2023	94.02	94.49	93.01	93.41
6210	NASDAQ	DOX	Thu, Feb 23, 2023	94.88	95.62	93.55	94.34
6209	NASDAQ	DOX	Wed, Feb 22, 2023	95.20	95.84	94.73	94.87
6208	NASDAQ	DOX	Tue, Feb 21, 2023	93.94	95.10	93.69	95.06
6207	NASDAQ	DOX	Fri, Feb 17, 2023	95.52	95.79	94.54	94.84
6206	NASDAQ	DOX	Thu, Feb 16, 2023	96.50	96.95	95.49	95.62
6205	NASDAQ	DOX	Wed, Feb 15, 2023	95.17	97.00	95.17	96.98
6204	NASDAQ	DOX	Tue, Feb 14, 2023	96.84	97.00	95.70	95.73
6203	NASDAQ	DOX	Mon, Feb 13, 2023	95.73	96.90	95.55	96.68
6202	NASDAQ	DOX	Fri, Feb 10, 2023	95.41	96.41	95.41	95.95
6201	NASDAQ	DOX	Thu, Feb 9, 2023	95.64	96.50	95.17	95.40
6200	NASDAQ	DOX	Wed, Feb 8, 2023	94.64	96.50	94.64	95.21
6199	NASDAQ	DOX	Tue, Feb 7, 2023	93.00	95.36	92.75	95.19
6198	NASDAQ	DOX	Mon, Feb 6, 2023	92.15	93.13	92.02	92.99
6197	NASDAQ	DOX	Fri, Feb 3, 2023	93.00	93.30	92.32	92.82
6196	NASDAQ	DOX	Thu, Feb 2, 2023	96.02	96.33	93.82	94.26
6195	NASDAQ	DOX	Wed, Feb 1, 2023	91.93	97.08	91.53	97.05
6194	NASDAQ	DOX	Tue, Jan 31, 2023	91.20	91.96	90.86	91.93
6193	NASDAQ	DOX	Mon, Jan 30, 2023	90.17	91.37	90.14	91.20
6192	NASDAQ	DOX	Fri, Jan 27, 2023	91.32	91.32	90.25	90.38
6191	NASDAQ	DOX	Thu, Jan 26, 2023	90.90	91.71	90.89	91.28
6190	NASDAQ	DOX	Wed, Jan 25, 2023	90.22	91.10	89.94	90.90
6189	NASDAQ	DOX	Tue, Jan 24, 2023	90.38	90.94	90.21	90.52
6188	NASDAQ	DOX	Mon, Jan 23, 2023	90.59	91.00	90.14	90.38
6187	NASDAQ	DOX	Fri, Jan 20, 2023	89.86	90.69	89.18	90.65
6186	NASDAQ	DOX	Thu, Jan 19, 2023	89.29	89.87	88.86	89.35
6185	NASDAQ	DOX	Wed, Jan 18, 2023	90.70	91.00	88.95	89.21
6184	NASDAQ	DOX	Tue, Jan 17, 2023	89.75	90.53	89.40	90.36
6183	NASDAQ	DOX	Fri, Jan 13, 2023	88.80	89.52	87.61	89.51
6182	NASDAQ	DOX	Thu, Jan 12, 2023	88.87	90.22	88.78	89.55
6181	NASDAQ	DOX	Wed, Jan 11, 2023	89.80	90.38	88.68	88.99
6180	NASDAQ	DOX	Tue, Jan 10, 2023	89.44	90.14	88.51	89.67
6179	NASDAQ	DOX	Mon, Jan 9, 2023	91.40	91.59	89.97	90.17
6178	NASDAQ	DOX	Fri, Jan 6, 2023	91.69	92.20	91.03	91.84
6177	NASDAQ	DOX	Thu, Jan 5, 2023	91.90	92.25	90.66	90.99
6176	NASDAQ	DOX	Wed, Jan 4, 2023	92.61	92.80	91.46	92.04
6175	NASDAQ	DOX	Tue, Jan 3, 2023	91.20	92.46	90.99	91.72
6174	NASDAQ	DOX	Fri, Dec 30, 2022	90.77	91.00	89.25	90.90
6173	NASDAQ	DOX	Thu, Dec 29, 2022	88.72	91.01	88.70	90.95
6172	NASDAQ	DOX	Wed, Dec 28, 2022	89.93	90.70	88.99	89.23
6171	NASDAQ	DOX	Tue, Dec 27, 2022	89.70	90.46	89.28	90.25
6170	NASDAQ	DOX	Fri, Dec 23, 2022	88.03	89.41	88.03	89.36
6169	NASDAQ	DOX	Thu, Dec 22, 2022	87.83	88.55	87.18	88.09
6168	NASDAQ	DOX	Wed, Dec 21, 2022	87.26	88.69	86.47	88.59
6167	NASDAQ	DOX	Tue, Dec 20, 2022	86.59	87.33	86.37	86.93
6166	NASDAQ	DOX	Mon, Dec 19, 2022	87.49	88.19	83.46	86.90
6165	NASDAQ	DOX	Fri, Dec 16, 2022	87.82	88.00	86.33	87.47
6164	NASDAQ	DOX	Thu, Dec 15, 2022	89.41	89.63	87.68	87.93
6163	NASDAQ	DOX	Wed, Dec 14, 2022	88.90	91.24	88.90	89.71
6162	NASDAQ	DOX	Tue, Dec 13, 2022	90.20	90.96	89.05	89.16
6161	NASDAQ	DOX	Mon, Dec 12, 2022	88.34	89.43	88.28	89.40
6160	NASDAQ	DOX	Fri, Dec 9, 2022	88.82	89.09	87.79	88.22
6159	NASDAQ	DOX	Thu, Dec 8, 2022	88.25	89.88	88.08	88.88
6158	NASDAQ	DOX	Wed, Dec 7, 2022	88.77	88.94	88.13	88.25
6157	NASDAQ	DOX	Tue, Dec 6, 2022	89.79	90.12	87.98	88.93
6156	NASDAQ	DOX	Mon, Dec 5, 2022	89.45	89.99	89.08	89.61
6155	NASDAQ	DOX	Fri, Dec 2, 2022	89.14	90.75	89.14	90.17
6154	NASDAQ	DOX	Thu, Dec 1, 2022	87.77	90.72	87.77	89.99
6153	NASDAQ	DOX	Wed, Nov 30, 2022	85.92	89.28	85.72	88.86
6152	NASDAQ	DOX	Tue, Nov 29, 2022	86.21	86.57	85.47	86.30
6151	NASDAQ	DOX	Mon, Nov 28, 2022	86.95	87.36	86.30	86.43
6150	NASDAQ	DOX	Fri, Nov 25, 2022	86.41	87.47	85.27	87.42
6149	NASDAQ	DOX	Wed, Nov 23, 2022	85.94	86.90	85.92	86.36
6148	NASDAQ	DOX	Tue, Nov 22, 2022	85.00	86.50	84.87	86.43
6147	NASDAQ	DOX	Mon, Nov 21, 2022	84.59	84.77	84.02	84.50
6146	NASDAQ	DOX	Fri, Nov 18, 2022	84.62	84.98	84.09	84.79
6145	NASDAQ	DOX	Thu, Nov 17, 2022	83.33	84.45	82.72	83.83
6144	NASDAQ	DOX	Wed, Nov 16, 2022	82.36	83.56	82.36	83.46
6143	NASDAQ	DOX	Tue, Nov 15, 2022	83.40	84.00	81.80	82.42
6142	NASDAQ	DOX	Mon, Nov 14, 2022	82.49	83.84	82.49	82.95
6141	NASDAQ	DOX	Fri, Nov 11, 2022	82.90	83.50	81.67	82.69
6140	NASDAQ	DOX	Thu, Nov 10, 2022	84.20	84.48	82.43	83.15
6139	NASDAQ	DOX	Wed, Nov 9, 2022	80.51	82.72	79.76	81.71
6138	NASDAQ	DOX	Tue, Nov 8, 2022	81.38	82.67	80.83	81.76
6137	NASDAQ	DOX	Mon, Nov 7, 2022	81.60	82.00	80.45	81.01
6136	NASDAQ	DOX	Fri, Nov 4, 2022	81.02	81.83	80.34	81.60
6135	NASDAQ	DOX	Thu, Nov 3, 2022	82.91	83.15	80.28	80.58
6134	NASDAQ	DOX	Wed, Nov 2, 2022	84.39	85.72	83.67	83.74
6133	NASDAQ	DOX	Tue, Nov 1, 2022	86.24	86.67	84.47	84.67
6132	NASDAQ	DOX	Mon, Oct 31, 2022	85.80	86.74	85.48	86.31
6131	NASDAQ	DOX	Fri, Oct 28, 2022	84.70	86.57	84.52	86.45
6130	NASDAQ	DOX	Thu, Oct 27, 2022	84.60	85.50	84.47	84.59
6129	NASDAQ	DOX	Wed, Oct 26, 2022	84.44	85.26	83.88	84.48
6128	NASDAQ	DOX	Tue, Oct 25, 2022	83.30	84.66	83.30	84.55
6127	NASDAQ	DOX	Mon, Oct 24, 2022	82.81	83.73	82.25	83.54
6126	NASDAQ	DOX	Fri, Oct 21, 2022	79.96	82.49	79.72	82.10
6125	NASDAQ	DOX	Thu, Oct 20, 2022	81.26	81.70	79.87	80.30
6124	NASDAQ	DOX	Wed, Oct 19, 2022	81.16	81.42	80.57	80.89
6123	NASDAQ	DOX	Tue, Oct 18, 2022	81.11	81.61	80.26	81.47
6122	NASDAQ	DOX	Mon, Oct 17, 2022	79.66	80.92	79.66	80.22
6121	NASDAQ	DOX	Fri, Oct 14, 2022	80.80	81.26	78.95	79.01
6120	NASDAQ	DOX	Thu, Oct 13, 2022	78.15	80.97	78.02	80.52
6119	NASDAQ	DOX	Wed, Oct 12, 2022	80.10	80.30	79.18	79.19
6118	NASDAQ	DOX	Tue, Oct 11, 2022	80.46	81.51	79.96	80.35
6117	NASDAQ	DOX	Mon, Oct 10, 2022	81.27	81.65	80.38	80.56
6116	NASDAQ	DOX	Fri, Oct 7, 2022	81.50	81.75	80.94	81.27
6115	NASDAQ	DOX	Thu, Oct 6, 2022	82.67	83.26	81.88	82.16
6114	NASDAQ	DOX	Wed, Oct 5, 2022	82.69	83.89	82.67	83.23
6113	NASDAQ	DOX	Tue, Oct 4, 2022	81.66	83.13	81.66	83.01
6112	NASDAQ	DOX	Mon, Oct 3, 2022	80.25	81.24	79.63	81.01
6111	NASDAQ	DOX	Fri, Sep 30, 2022	79.37	80.12	79.23	79.45
6110	NASDAQ	DOX	Thu, Sep 29, 2022	79.30	79.85	78.69	79.60
6109	NASDAQ	DOX	Wed, Sep 28, 2022	78.86	80.41	78.37	80.05
6108	NASDAQ	DOX	Tue, Sep 27, 2022	79.28	80.43	78.54	78.64
6107	NASDAQ	DOX	Mon, Sep 26, 2022	78.85	79.88	78.64	79.02
6106	NASDAQ	DOX	Fri, Sep 23, 2022	80.81	80.91	79.01	79.37
6105	NASDAQ	DOX	Thu, Sep 22, 2022	80.93	81.68	79.92	81.28
6104	NASDAQ	DOX	Wed, Sep 21, 2022	81.43	83.29	80.97	80.97
6103	NASDAQ	DOX	Tue, Sep 20, 2022	81.18	81.58	80.44	81.05
6102	NASDAQ	DOX	Mon, Sep 19, 2022	81.81	81.86	81.03	81.68
6101	NASDAQ	DOX	Fri, Sep 16, 2022	80.10	81.99	80.05	81.80
6100	NASDAQ	DOX	Thu, Sep 15, 2022	81.73	82.16	80.79	80.89
6099	NASDAQ	DOX	Wed, Sep 14, 2022	82.03	82.28	81.19	81.89
6098	NASDAQ	DOX	Tue, Sep 13, 2022	83.91	84.22	81.52	81.64
6097	NASDAQ	DOX	Mon, Sep 12, 2022	85.36	86.33	84.46	84.88
6096	NASDAQ	DOX	Fri, Sep 9, 2022	84.18	85.43	84.15	85.36
6095	NASDAQ	DOX	Thu, Sep 8, 2022	82.65	83.79	82.49	83.70
6094	NASDAQ	DOX	Wed, Sep 7, 2022	83.14	83.59	82.38	83.19
6093	NASDAQ	DOX	Tue, Sep 6, 2022	83.78	84.74	82.65	83.19
6092	NASDAQ	DOX	Fri, Sep 2, 2022	85.27	85.47	83.45	83.78
6091	NASDAQ	DOX	Thu, Sep 1, 2022	84.86	85.21	83.68	84.47
6090	NASDAQ	DOX	Wed, Aug 31, 2022	86.52	87.27	85.38	85.47
6089	NASDAQ	DOX	Tue, Aug 30, 2022	86.00	86.51	85.00	85.64
6088	NASDAQ	DOX	Mon, Aug 29, 2022	85.87	86.57	85.51	85.91
6087	NASDAQ	DOX	Fri, Aug 26, 2022	88.21	88.88	86.24	86.33
6086	NASDAQ	DOX	Thu, Aug 25, 2022	87.97	88.08	87.24	87.95
6085	NASDAQ	DOX	Wed, Aug 24, 2022	87.46	88.45	86.91	87.74
6084	NASDAQ	DOX	Tue, Aug 23, 2022	88.28	88.62	87.80	87.82
6083	NASDAQ	DOX	Mon, Aug 22, 2022	89.73	89.98	87.99	88.41
6082	NASDAQ	DOX	Fri, Aug 19, 2022	90.18	90.77	89.94	90.39
6081	NASDAQ	DOX	Thu, Aug 18, 2022	89.20	90.52	89.00	90.34
6080	NASDAQ	DOX	Wed, Aug 17, 2022	89.35	89.63	88.85	89.05
6079	NASDAQ	DOX	Tue, Aug 16, 2022	89.22	89.82	88.86	89.53
6078	NASDAQ	DOX	Mon, Aug 15, 2022	88.62	89.34	88.52	89.34
6077	NASDAQ	DOX	Fri, Aug 12, 2022	88.17	89.25	87.99	88.95
6076	NASDAQ	DOX	Thu, Aug 11, 2022	88.15	88.61	87.49	87.59
6075	NASDAQ	DOX	Wed, Aug 10, 2022	88.06	88.87	87.67	88.17
6074	NASDAQ	DOX	Tue, Aug 9, 2022	87.01	88.20	86.35	87.54
6073	NASDAQ	DOX	Mon, Aug 8, 2022	87.45	88.07	86.41	87.04
6072	NASDAQ	DOX	Fri, Aug 5, 2022	86.75	87.58	86.02	87.19
6071	NASDAQ	DOX	Thu, Aug 4, 2022	86.72	88.95	86.11	87.54
6070	NASDAQ	DOX	Wed, Aug 3, 2022	85.83	86.12	85.40	85.72
6069	NASDAQ	DOX	Tue, Aug 2, 2022	86.64	87.20	85.34	85.67
6068	NASDAQ	DOX	Mon, Aug 1, 2022	86.83	87.51	86.00	86.31
6067	NASDAQ	DOX	Fri, Jul 29, 2022	87.15	87.36	86.51	87.06
6066	NASDAQ	DOX	Thu, Jul 28, 2022	86.60	87.13	85.86	86.71
6065	NASDAQ	DOX	Wed, Jul 27, 2022	85.85	87.15	85.44	86.81
6064	NASDAQ	DOX	Tue, Jul 26, 2022	86.20	86.39	85.28	85.61
6063	NASDAQ	DOX	Mon, Jul 25, 2022	86.45	87.06	85.88	86.20
6062	NASDAQ	DOX	Fri, Jul 22, 2022	86.91	87.30	86.09	86.78
6061	NASDAQ	DOX	Thu, Jul 21, 2022	85.14	86.62	85.00	86.62
6060	NASDAQ	DOX	Wed, Jul 20, 2022	85.25	85.50	84.48	85.45
6059	NASDAQ	DOX	Tue, Jul 19, 2022	83.62	85.53	83.62	85.43
6058	NASDAQ	DOX	Mon, Jul 18, 2022	83.27	84.14	82.94	83.19
6057	NASDAQ	DOX	Fri, Jul 15, 2022	82.56	83.25	82.08	83.24
6056	NASDAQ	DOX	Thu, Jul 14, 2022	81.73	82.30	80.71	81.93
6055	NASDAQ	DOX	Wed, Jul 13, 2022	81.55	82.78	81.39	82.21
6054	NASDAQ	DOX	Tue, Jul 12, 2022	82.78	83.36	81.83	82.22
6053	NASDAQ	DOX	Mon, Jul 11, 2022	83.11	83.40	82.25	82.64
6052	NASDAQ	DOX	Fri, Jul 8, 2022	82.94	83.85	82.74	83.47
6051	NASDAQ	DOX	Thu, Jul 7, 2022	83.55	84.33	83.06	83.23
6050	NASDAQ	DOX	Wed, Jul 6, 2022	82.86	83.83	82.50	83.41
6049	NASDAQ	DOX	Tue, Jul 5, 2022	84.20	84.20	82.11	83.04
6048	NASDAQ	DOX	Fri, Jul 1, 2022	83.01	84.69	82.03	84.45
6047	NASDAQ	DOX	Thu, Jun 30, 2022	82.83	84.63	82.19	83.31
6046	NASDAQ	DOX	Wed, Jun 29, 2022	82.91	83.57	82.27	83.34
6045	NASDAQ	DOX	Tue, Jun 28, 2022	84.77	85.48	82.84	83.33
6044	NASDAQ	DOX	Mon, Jun 27, 2022	84.70	85.34	83.89	84.68
6043	NASDAQ	DOX	Fri, Jun 24, 2022	81.97	85.16	81.97	84.88
6042	NASDAQ	DOX	Thu, Jun 23, 2022	80.60	81.62	80.17	81.46
6041	NASDAQ	DOX	Wed, Jun 22, 2022	79.63	80.84	78.83	80.01
6040	NASDAQ	DOX	Tue, Jun 21, 2022	79.27	81.07	78.83	80.14
6039	NASDAQ	DOX	Fri, Jun 17, 2022	77.75	78.76	76.79	78.31
6038	NASDAQ	DOX	Thu, Jun 16, 2022	78.32	79.02	76.82	77.22
6037	NASDAQ	DOX	Wed, Jun 15, 2022	79.39	79.88	78.35	79.05
6036	NASDAQ	DOX	Tue, Jun 14, 2022	79.07	81.08	78.21	78.69
6035	NASDAQ	DOX	Mon, Jun 13, 2022	80.40	80.79	78.26	78.54
6034	NASDAQ	DOX	Fri, Jun 10, 2022	83.76	83.93	81.75	81.81
6033	NASDAQ	DOX	Thu, Jun 9, 2022	85.61	85.98	84.09	84.25
6032	NASDAQ	DOX	Wed, Jun 8, 2022	85.86	86.28	85.42	85.50
6031	NASDAQ	DOX	Tue, Jun 7, 2022	85.71	86.73	85.32	86.40
6030	NASDAQ	DOX	Mon, Jun 6, 2022	86.87	87.30	86.03	86.54
6029	NASDAQ	DOX	Fri, Jun 3, 2022	86.89	87.34	86.28	86.94
6028	NASDAQ	DOX	Thu, Jun 2, 2022	87.54	87.54	85.67	87.10
6027	NASDAQ	DOX	Wed, Jun 1, 2022	87.62	88.18	86.41	86.81
6026	NASDAQ	DOX	Tue, May 31, 2022	86.23	87.13	85.03	86.89
6025	NASDAQ	DOX	Fri, May 27, 2022	85.33	87.04	85.33	86.96
6024	NASDAQ	DOX	Thu, May 26, 2022	85.45	86.30	84.70	84.98
6023	NASDAQ	DOX	Wed, May 25, 2022	84.51	85.90	83.88	85.58
6022	NASDAQ	DOX	Tue, May 24, 2022	83.67	84.77	82.57	84.62
6021	NASDAQ	DOX	Mon, May 23, 2022	84.21	85.81	84.21	84.37
6020	NASDAQ	DOX	Fri, May 20, 2022	83.60	84.38	82.65	84.05
6019	NASDAQ	DOX	Thu, May 19, 2022	82.97	83.79	82.56	82.95
6018	NASDAQ	DOX	Wed, May 18, 2022	84.67	85.00	83.06	83.45
6017	NASDAQ	DOX	Tue, May 17, 2022	84.50	85.10	83.91	84.95
6016	NASDAQ	DOX	Mon, May 16, 2022	82.25	83.67	81.99	83.33
6015	NASDAQ	DOX	Fri, May 13, 2022	82.60	84.50	80.98	82.37
6014	NASDAQ	DOX	Thu, May 12, 2022	79.66	82.93	76.97	82.93
6013	NASDAQ	DOX	Wed, May 11, 2022	77.36	78.36	76.80	76.97
6012	NASDAQ	DOX	Tue, May 10, 2022	78.57	78.82	77.07	77.94
6011	NASDAQ	DOX	Mon, May 9, 2022	78.42	78.84	78.13	78.43
6010	NASDAQ	DOX	Fri, May 6, 2022	78.90	79.40	78.06	79.08
6009	NASDAQ	DOX	Thu, May 5, 2022	80.77	80.93	78.81	79.41
6008	NASDAQ	DOX	Wed, May 4, 2022	79.15	81.18	79.15	81.18
6007	NASDAQ	DOX	Tue, May 3, 2022	79.27	80.17	79.27	79.61
6006	NASDAQ	DOX	Mon, May 2, 2022	79.97	80.25	78.01	79.15
6005	NASDAQ	DOX	Fri, Apr 29, 2022	80.23	80.62	79.17	79.69
6004	NASDAQ	DOX	Thu, Apr 28, 2022	80.59	81.20	80.20	80.57
6003	NASDAQ	DOX	Wed, Apr 27, 2022	80.34	81.35	80.10	80.26
6002	NASDAQ	DOX	Tue, Apr 26, 2022	81.90	81.90	80.13	80.17
6001	NASDAQ	DOX	Mon, Apr 25, 2022	81.70	81.87	80.45	81.81
6000	NASDAQ	DOX	Fri, Apr 22, 2022	83.18	83.50	81.76	81.80
5999	NASDAQ	DOX	Thu, Apr 21, 2022	83.46	84.39	82.96	83.15
5998	NASDAQ	DOX	Wed, Apr 20, 2022	83.14	83.90	82.80	83.13
5997	NASDAQ	DOX	Tue, Apr 19, 2022	82.38	82.93	81.32	82.39
5996	NASDAQ	DOX	Mon, Apr 18, 2022	82.56	83.32	82.16	82.37
5995	NASDAQ	DOX	Thu, Apr 14, 2022	82.88	83.16	82.49	82.72
5994	NASDAQ	DOX	Wed, Apr 13, 2022	82.42	82.99	82.03	82.75
5993	NASDAQ	DOX	Tue, Apr 12, 2022	82.72	83.77	82.49	82.50
5992	NASDAQ	DOX	Mon, Apr 11, 2022	82.98	83.49	82.55	82.89
5991	NASDAQ	DOX	Fri, Apr 8, 2022	82.96	83.50	82.15	83.02
5990	NASDAQ	DOX	Thu, Apr 7, 2022	82.42	83.10	82.00	82.83
5989	NASDAQ	DOX	Wed, Apr 6, 2022	82.27	82.90	82.10	82.39
5988	NASDAQ	DOX	Tue, Apr 5, 2022	83.12	83.76	82.25	82.54
5987	NASDAQ	DOX	Mon, Apr 4, 2022	83.16	83.18	82.44	83.11
5986	NASDAQ	DOX	Fri, Apr 1, 2022	82.44	83.46	81.90	83.46
5985	NASDAQ	DOX	Thu, Mar 31, 2022	82.86	83.82	82.12	82.21
5984	NASDAQ	DOX	Wed, Mar 30, 2022	83.54	83.97	82.40	82.88
5983	NASDAQ	DOX	Tue, Mar 29, 2022	82.16	83.98	82.05	83.93
5982	NASDAQ	DOX	Mon, Mar 28, 2022	81.66	82.04	81.28	82.00
5981	NASDAQ	DOX	Fri, Mar 25, 2022	81.47	81.94	81.15	81.90
5980	NASDAQ	DOX	Thu, Mar 24, 2022	80.67	81.50	80.32	81.27
5979	NASDAQ	DOX	Wed, Mar 23, 2022	81.35	81.35	80.08	80.30
5978	NASDAQ	DOX	Tue, Mar 22, 2022	82.62	82.62	81.22	81.44
5977	NASDAQ	DOX	Mon, Mar 21, 2022	81.79	82.45	81.07	81.73
5976	NASDAQ	DOX	Fri, Mar 18, 2022	80.89	81.72	80.16	81.69
5975	NASDAQ	DOX	Thu, Mar 17, 2022	80.68	81.48	80.36	81.31
5974	NASDAQ	DOX	Wed, Mar 16, 2022	78.99	80.87	78.99	80.82
5973	NASDAQ	DOX	Tue, Mar 15, 2022	79.60	79.96	78.63	78.94
5972	NASDAQ	DOX	Mon, Mar 14, 2022	79.22	79.78	78.99	79.31
5971	NASDAQ	DOX	Fri, Mar 11, 2022	79.98	80.21	78.87	78.93
5970	NASDAQ	DOX	Thu, Mar 10, 2022	79.04	79.99	78.20	79.85
5969	NASDAQ	DOX	Wed, Mar 9, 2022	79.72	79.79	78.68	79.43
5968	NASDAQ	DOX	Tue, Mar 8, 2022	80.34	80.35	78.18	78.53
5967	NASDAQ	DOX	Mon, Mar 7, 2022	81.35	82.17	80.40	80.44
5966	NASDAQ	DOX	Fri, Mar 4, 2022	79.95	81.90	79.66	81.88
5965	NASDAQ	DOX	Thu, Mar 3, 2022	80.00	80.71	79.55	80.57
5964	NASDAQ	DOX	Wed, Mar 2, 2022	78.65	80.66	78.50	80.45
5963	NASDAQ	DOX	Tue, Mar 1, 2022	78.31	79.24	78.00	78.39
5962	NASDAQ	DOX	Mon, Feb 28, 2022	77.96	78.97	77.75	78.70
5961	NASDAQ	DOX	Fri, Feb 25, 2022	77.59	79.25	77.12	78.94
5960	NASDAQ	DOX	Thu, Feb 24, 2022	75.95	77.63	75.19	77.55
5959	NASDAQ	DOX	Wed, Feb 23, 2022	78.05	78.65	76.92	76.96
5958	NASDAQ	DOX	Tue, Feb 22, 2022	78.84	79.56	77.74	77.92
5957	NASDAQ	DOX	Fri, Feb 18, 2022	79.70	80.57	78.94	79.57
5956	NASDAQ	DOX	Thu, Feb 17, 2022	79.11	80.18	78.84	79.76
5955	NASDAQ	DOX	Wed, Feb 16, 2022	79.03	80.13	78.75	79.73
5954	NASDAQ	DOX	Tue, Feb 15, 2022	80.07	80.50	78.91	78.99
5953	NASDAQ	DOX	Mon, Feb 14, 2022	79.04	79.97	78.66	79.71
5952	NASDAQ	DOX	Fri, Feb 11, 2022	79.71	79.98	78.99	79.32
5951	NASDAQ	DOX	Thu, Feb 10, 2022	79.45	80.41	79.41	79.63
5950	NASDAQ	DOX	Wed, Feb 9, 2022	78.83	80.48	78.43	80.02
5949	NASDAQ	DOX	Tue, Feb 8, 2022	77.71	78.76	77.66	78.20
5948	NASDAQ	DOX	Mon, Feb 7, 2022	76.81	78.58	76.70	77.87
5947	NASDAQ	DOX	Fri, Feb 4, 2022	76.80	78.22	76.80	77.17
5946	NASDAQ	DOX	Thu, Feb 3, 2022	76.09	77.65	75.70	77.08
5945	NASDAQ	DOX	Wed, Feb 2, 2022	78.58	79.73	77.39	78.00
5944	NASDAQ	DOX	Tue, Feb 1, 2022	75.25	77.06	75.25	77.00
5943	NASDAQ	DOX	Mon, Jan 31, 2022	75.26	76.04	74.94	75.89
5942	NASDAQ	DOX	Fri, Jan 28, 2022	74.69	75.68	74.15	75.63
5941	NASDAQ	DOX	Thu, Jan 27, 2022	74.92	75.53	74.28	74.46
5940	NASDAQ	DOX	Wed, Jan 26, 2022	75.35	76.26	74.13	74.28
5939	NASDAQ	DOX	Tue, Jan 25, 2022	74.48	75.56	72.98	75.00
5938	NASDAQ	DOX	Mon, Jan 24, 2022	74.34	75.32	72.63	75.24
5937	NASDAQ	DOX	Fri, Jan 21, 2022	75.70	76.29	74.68	75.08
5936	NASDAQ	DOX	Thu, Jan 20, 2022	75.62	76.96	75.46	75.74
5935	NASDAQ	DOX	Wed, Jan 19, 2022	75.51	76.36	75.12	75.66
5934	NASDAQ	DOX	Tue, Jan 18, 2022	75.39	75.82	74.97	75.51
5933	NASDAQ	DOX	Fri, Jan 14, 2022	75.18	75.75	74.97	75.70
5932	NASDAQ	DOX	Thu, Jan 13, 2022	75.91	76.76	75.22	75.68
5931	NASDAQ	DOX	Wed, Jan 12, 2022	76.19	76.74	75.18	75.54
5930	NASDAQ	DOX	Tue, Jan 11, 2022	75.74	76.65	74.95	76.02
5929	NASDAQ	DOX	Mon, Jan 10, 2022	74.90	76.73	74.73	75.78
5928	NASDAQ	DOX	Fri, Jan 7, 2022	75.09	75.81	75.00	75.23
5927	NASDAQ	DOX	Thu, Jan 6, 2022	74.69	75.29	74.48	75.22
5926	NASDAQ	DOX	Wed, Jan 5, 2022	75.89	76.16	74.37	74.50
5925	NASDAQ	DOX	Tue, Jan 4, 2022	75.20	76.70	75.07	76.10
5924	NASDAQ	DOX	Mon, Jan 3, 2022	74.73	75.32	74.23	75.08
5923	NASDAQ	DOX	Fri, Dec 31, 2021	74.91	75.33	74.81	74.84
5922	NASDAQ	DOX	Thu, Dec 30, 2021	75.58	75.66	74.56	74.97
5921	NASDAQ	DOX	Wed, Dec 29, 2021	75.18	75.91	75.07	75.69
5920	NASDAQ	DOX	Tue, Dec 28, 2021	74.53	75.51	74.53	75.17
5919	NASDAQ	DOX	Mon, Dec 27, 2021	74.34	75.07	74.20	75.03
5918	NASDAQ	DOX	Thu, Dec 23, 2021	74.33	74.67	74.12	74.33
5917	NASDAQ	DOX	Wed, Dec 22, 2021	73.22	74.13	73.10	73.97
5916	NASDAQ	DOX	Tue, Dec 21, 2021	72.74	73.63	72.74	73.33
5915	NASDAQ	DOX	Mon, Dec 20, 2021	71.57	72.60	71.17	72.49
5914	NASDAQ	DOX	Fri, Dec 17, 2021	74.19	74.41	72.99	73.09
5913	NASDAQ	DOX	Thu, Dec 16, 2021	73.96	74.93	73.75	74.28
5912	NASDAQ	DOX	Wed, Dec 15, 2021	72.82	74.04	72.43	73.97
5911	NASDAQ	DOX	Tue, Dec 14, 2021	70.99	72.78	70.99	72.35
5910	NASDAQ	DOX	Mon, Dec 13, 2021	71.87	73.18	71.43	72.70
5909	NASDAQ	DOX	Fri, Dec 10, 2021	72.00	72.58	71.75	72.09
5908	NASDAQ	DOX	Thu, Dec 9, 2021	71.00	71.67	70.66	71.57
5907	NASDAQ	DOX	Wed, Dec 8, 2021	70.95	71.41	70.55	71.16
5906	NASDAQ	DOX	Tue, Dec 7, 2021	70.76	71.31	70.47	70.77
5905	NASDAQ	DOX	Mon, Dec 6, 2021	70.23	70.80	69.92	70.35
5904	NASDAQ	DOX	Fri, Dec 3, 2021	70.61	70.98	69.79	69.89
5903	NASDAQ	DOX	Thu, Dec 2, 2021	68.33	70.85	68.33	70.55
5902	NASDAQ	DOX	Wed, Dec 1, 2021	70.25	70.25	68.33	68.34
5901	NASDAQ	DOX	Tue, Nov 30, 2021	70.60	71.12	69.70	69.82
5900	NASDAQ	DOX	Mon, Nov 29, 2021	70.63	71.62	70.25	70.98
5899	NASDAQ	DOX	Fri, Nov 26, 2021	71.42	71.81	70.10	70.31
5898	NASDAQ	DOX	Wed, Nov 24, 2021	72.29	73.00	71.94	72.53
5897	NASDAQ	DOX	Tue, Nov 23, 2021	72.25	72.68	71.31	72.48
5896	NASDAQ	DOX	Mon, Nov 22, 2021	72.90	73.07	71.96	71.96
5895	NASDAQ	DOX	Fri, Nov 19, 2021	73.55	73.55	72.64	72.75
5894	NASDAQ	DOX	Thu, Nov 18, 2021	73.56	73.96	72.83	73.45
5893	NASDAQ	DOX	Wed, Nov 17, 2021	73.55	74.11	73.01	73.46
5892	NASDAQ	DOX	Tue, Nov 16, 2021	74.33	74.85	73.56	73.84
5891	NASDAQ	DOX	Mon, Nov 15, 2021	74.11	74.58	73.71	73.89
5890	NASDAQ	DOX	Fri, Nov 12, 2021	75.10	75.24	73.62	73.89
5889	NASDAQ	DOX	Thu, Nov 11, 2021	74.48	75.69	74.30	75.24
5888	NASDAQ	DOX	Wed, Nov 10, 2021	74.50	75.60	74.33	74.36
5887	NASDAQ	DOX	Tue, Nov 9, 2021	76.04	76.41	74.54	74.87
5886	NASDAQ	DOX	Mon, Nov 8, 2021	75.89	76.59	75.20	76.22
5885	NASDAQ	DOX	Fri, Nov 5, 2021	75.67	76.80	75.17	75.70
5884	NASDAQ	DOX	Thu, Nov 4, 2021	74.50	75.86	74.50	75.11
5883	NASDAQ	DOX	Wed, Nov 3, 2021	75.01	76.86	73.54	74.14
5882	NASDAQ	DOX	Tue, Nov 2, 2021	78.01	78.67	77.33	78.10
5881	NASDAQ	DOX	Mon, Nov 1, 2021	78.19	78.90	77.53	78.10
5880	NASDAQ	DOX	Fri, Oct 29, 2021	76.39	78.55	76.39	77.84
5879	NASDAQ	DOX	Thu, Oct 28, 2021	77.77	78.44	75.92	76.63
5878	NASDAQ	DOX	Wed, Oct 27, 2021	80.29	80.29	77.50	77.69
5877	NASDAQ	DOX	Tue, Oct 26, 2021	80.58	81.33	80.12	80.16
5876	NASDAQ	DOX	Mon, Oct 25, 2021	81.47	81.47	80.12	80.27
5875	NASDAQ	DOX	Fri, Oct 22, 2021	81.13	81.73	80.58	81.16
5874	NASDAQ	DOX	Thu, Oct 21, 2021	81.70	81.70	80.35	81.11
5873	NASDAQ	DOX	Wed, Oct 20, 2021	79.81	80.94	79.81	80.62
5872	NASDAQ	DOX	Tue, Oct 19, 2021	80.50	80.50	79.47	79.77
5871	NASDAQ	DOX	Mon, Oct 18, 2021	80.35	81.19	80.03	80.04
5870	NASDAQ	DOX	Fri, Oct 15, 2021	80.70	81.29	80.35	80.66
5869	NASDAQ	DOX	Thu, Oct 14, 2021	79.50	80.48	79.50	80.27
5868	NASDAQ	DOX	Wed, Oct 13, 2021	78.28	79.24	78.02	79.08
5867	NASDAQ	DOX	Tue, Oct 12, 2021	77.99	78.52	77.71	78.23
5866	NASDAQ	DOX	Mon, Oct 11, 2021	77.94	78.44	77.67	78.00
5865	NASDAQ	DOX	Fri, Oct 8, 2021	77.83	78.54	77.68	77.83
5864	NASDAQ	DOX	Thu, Oct 7, 2021	76.99	78.28	76.95	77.74
5863	NASDAQ	DOX	Wed, Oct 6, 2021	76.41	77.16	75.72	76.47
5862	NASDAQ	DOX	Tue, Oct 5, 2021	76.16	77.09	75.87	76.78
5861	NASDAQ	DOX	Mon, Oct 4, 2021	75.99	76.33	75.59	76.12
5860	NASDAQ	DOX	Fri, Oct 1, 2021	76.07	76.70	75.14	76.27
5859	NASDAQ	DOX	Thu, Sep 30, 2021	76.48	76.75	75.61	75.71
5858	NASDAQ	DOX	Wed, Sep 29, 2021	75.69	76.85	75.53	76.21
5857	NASDAQ	DOX	Tue, Sep 28, 2021	76.93	77.98	75.87	76.02
5856	NASDAQ	DOX	Mon, Sep 27, 2021	76.86	77.62	76.81	77.14
5855	NASDAQ	DOX	Fri, Sep 24, 2021	76.93	77.11	76.41	76.84
5854	NASDAQ	DOX	Thu, Sep 23, 2021	76.34	77.48	76.34	77.00
5853	NASDAQ	DOX	Wed, Sep 22, 2021	75.96	76.76	75.76	76.23
5852	NASDAQ	DOX	Tue, Sep 21, 2021	77.05	77.30	75.91	75.95
5851	NASDAQ	DOX	Mon, Sep 20, 2021	76.57	77.22	75.06	76.55
5850	NASDAQ	DOX	Fri, Sep 17, 2021	77.79	78.15	77.25	77.63
5849	NASDAQ	DOX	Thu, Sep 16, 2021	78.34	78.62	77.73	77.87
5848	NASDAQ	DOX	Wed, Sep 15, 2021	77.43	78.85	77.33	78.42
5847	NASDAQ	DOX	Tue, Sep 14, 2021	77.60	78.00	77.03	77.20
5846	NASDAQ	DOX	Mon, Sep 13, 2021	77.79	78.68	77.17	77.57
5845	NASDAQ	DOX	Fri, Sep 10, 2021	77.96	78.16	77.36	77.47
5844	NASDAQ	DOX	Thu, Sep 9, 2021	78.65	78.72	77.73	77.77
5843	NASDAQ	DOX	Wed, Sep 8, 2021	77.80	79.03	77.43	78.73
5842	NASDAQ	DOX	Tue, Sep 7, 2021	77.63	78.49	77.38	77.94
5841	NASDAQ	DOX	Fri, Sep 3, 2021	78.41	78.83	78.15	78.31
5840	NASDAQ	DOX	Thu, Sep 2, 2021	77.25	78.12	77.25	78.09
5839	NASDAQ	DOX	Wed, Sep 1, 2021	77.14	77.62	76.99	77.26
5838	NASDAQ	DOX	Tue, Aug 31, 2021	76.87	77.47	76.60	77.03
5837	NASDAQ	DOX	Mon, Aug 30, 2021	77.26	77.56	76.58	76.73
5836	NASDAQ	DOX	Fri, Aug 27, 2021	76.18	77.25	76.18	77.10
5835	NASDAQ	DOX	Thu, Aug 26, 2021	77.36	77.40	76.19	76.26
5834	NASDAQ	DOX	Wed, Aug 25, 2021	77.32	77.66	76.97	77.23
5833	NASDAQ	DOX	Tue, Aug 24, 2021	77.84	78.05	77.31	77.41
5832	NASDAQ	DOX	Mon, Aug 23, 2021	78.27	78.57	77.56	77.73
5831	NASDAQ	DOX	Fri, Aug 20, 2021	77.54	78.79	76.83	78.00
5830	NASDAQ	DOX	Thu, Aug 19, 2021	76.64	77.89	76.59	77.66
5829	NASDAQ	DOX	Wed, Aug 18, 2021	77.40	78.28	76.94	77.03
5828	NASDAQ	DOX	Tue, Aug 17, 2021	78.37	78.53	77.30	77.63
5827	NASDAQ	DOX	Mon, Aug 16, 2021	78.00	79.25	77.95	78.71
5826	NASDAQ	DOX	Fri, Aug 13, 2021	76.95	78.86	76.69	78.20
5825	NASDAQ	DOX	Thu, Aug 12, 2021	75.60	76.70	75.51	76.64
5824	NASDAQ	DOX	Wed, Aug 11, 2021	76.27	76.68	75.40	75.60
5823	NASDAQ	DOX	Tue, Aug 10, 2021	75.78	76.51	75.71	76.37
5822	NASDAQ	DOX	Mon, Aug 9, 2021	76.08	76.23	75.29	75.64
5821	NASDAQ	DOX	Fri, Aug 6, 2021	76.28	76.59	75.93	76.22
5820	NASDAQ	DOX	Thu, Aug 5, 2021	77.96	78.11	75.06	76.05
5819	NASDAQ	DOX	Wed, Aug 4, 2021	76.24	76.36	75.02	75.13
5818	NASDAQ	DOX	Tue, Aug 3, 2021	76.66	76.87	76.05	76.30
5817	NASDAQ	DOX	Mon, Aug 2, 2021	77.06	77.80	76.61	76.67
5816	NASDAQ	DOX	Fri, Jul 30, 2021	76.86	77.51	76.65	77.11
5815	NASDAQ	DOX	Thu, Jul 29, 2021	77.70	78.14	77.03	77.11
5814	NASDAQ	DOX	Wed, Jul 28, 2021	77.29	77.79	76.25	77.32
5813	NASDAQ	DOX	Tue, Jul 27, 2021	77.64	78.26	76.62	77.06
5812	NASDAQ	DOX	Mon, Jul 26, 2021	78.00	78.38	77.82	77.97
5811	NASDAQ	DOX	Fri, Jul 23, 2021	77.14	78.09	77.01	77.89
5810	NASDAQ	DOX	Thu, Jul 22, 2021	77.93	77.93	76.85	77.19
5809	NASDAQ	DOX	Wed, Jul 21, 2021	77.91	78.43	77.41	77.81
5808	NASDAQ	DOX	Tue, Jul 20, 2021	77.18	78.63	76.89	77.89
5807	NASDAQ	DOX	Mon, Jul 19, 2021	78.04	78.66	76.77	76.98
5806	NASDAQ	DOX	Fri, Jul 16, 2021	78.79	79.23	78.52	78.76
5805	NASDAQ	DOX	Thu, Jul 15, 2021	78.60	79.00	78.23	78.59
5804	NASDAQ	DOX	Wed, Jul 14, 2021	78.60	79.10	78.33	78.78
5803	NASDAQ	DOX	Tue, Jul 13, 2021	78.50	78.88	78.17	78.30
5802	NASDAQ	DOX	Mon, Jul 12, 2021	79.41	79.67	78.45	78.66
5801	NASDAQ	DOX	Fri, Jul 9, 2021	78.24	79.50	78.24	79.46
5800	NASDAQ	DOX	Thu, Jul 8, 2021	77.76	78.84	77.62	78.11
5799	NASDAQ	DOX	Wed, Jul 7, 2021	78.26	78.73	77.77	78.52
5798	NASDAQ	DOX	Tue, Jul 6, 2021	78.14	78.40	77.12	77.93
5797	NASDAQ	DOX	Fri, Jul 2, 2021	79.19	79.19	78.28	78.40
5796	NASDAQ	DOX	Thu, Jul 1, 2021	77.59	79.40	77.41	78.96
5795	NASDAQ	DOX	Wed, Jun 30, 2021	77.67	77.74	76.93	77.36
5794	NASDAQ	DOX	Tue, Jun 29, 2021	77.82	78.15	77.27	77.67
5793	NASDAQ	DOX	Mon, Jun 28, 2021	79.00	79.19	77.87	78.08
5792	NASDAQ	DOX	Fri, Jun 25, 2021	77.04	78.99	76.57	78.85
5791	NASDAQ	DOX	Thu, Jun 24, 2021	77.88	77.88	76.79	77.17
5790	NASDAQ	DOX	Wed, Jun 23, 2021	78.76	79.12	77.62	77.82
5789	NASDAQ	DOX	Tue, Jun 22, 2021	79.22	79.95	78.67	79.07
5788	NASDAQ	DOX	Mon, Jun 21, 2021	78.14	79.35	78.14	79.22
5787	NASDAQ	DOX	Fri, Jun 18, 2021	77.38	78.35	77.30	77.85
5786	NASDAQ	DOX	Thu, Jun 17, 2021	79.70	79.83	79.01	79.24
5785	NASDAQ	DOX	Wed, Jun 16, 2021	80.81	81.28	79.59	79.59
5784	NASDAQ	DOX	Tue, Jun 15, 2021	80.87	80.94	80.36	80.65
5783	NASDAQ	DOX	Mon, Jun 14, 2021	80.63	80.91	80.43	80.66
5782	NASDAQ	DOX	Fri, Jun 11, 2021	80.96	80.96	78.73	80.84
5781	NASDAQ	DOX	Thu, Jun 10, 2021	80.31	80.67	79.90	80.56
5780	NASDAQ	DOX	Wed, Jun 9, 2021	80.95	80.96	80.12	80.16
5779	NASDAQ	DOX	Tue, Jun 8, 2021	80.57	80.87	80.32	80.71
5778	NASDAQ	DOX	Mon, Jun 7, 2021	80.48	81.19	80.28	80.68
5777	NASDAQ	DOX	Fri, Jun 4, 2021	80.33	80.66	79.96	80.61
5776	NASDAQ	DOX	Thu, Jun 3, 2021	78.52	80.14	78.47	80.06
5775	NASDAQ	DOX	Wed, Jun 2, 2021	78.82	78.90	78.50	78.76
5774	NASDAQ	DOX	Tue, Jun 1, 2021	78.33	78.71	77.84	78.49
5773	NASDAQ	DOX	Fri, May 28, 2021	78.15	78.22	77.87	78.10
5772	NASDAQ	DOX	Thu, May 27, 2021	77.13	78.06	77.01	77.94
5771	NASDAQ	DOX	Wed, May 26, 2021	76.71	77.46	76.03	77.04
5770	NASDAQ	DOX	Tue, May 25, 2021	77.78	78.41	77.25	77.56
5769	NASDAQ	DOX	Mon, May 24, 2021	77.78	78.36	77.47	77.78
5768	NASDAQ	DOX	Fri, May 21, 2021	77.44	78.33	77.36	77.52
5767	NASDAQ	DOX	Thu, May 20, 2021	76.51	77.22	76.41	77.06
5766	NASDAQ	DOX	Wed, May 19, 2021	75.87	76.99	75.23	76.94
5765	NASDAQ	DOX	Tue, May 18, 2021	77.98	77.98	76.26	76.68
5764	NASDAQ	DOX	Mon, May 17, 2021	77.56	78.49	77.56	78.09
5763	NASDAQ	DOX	Fri, May 14, 2021	76.44	78.13	75.49	77.90
5762	NASDAQ	DOX	Thu, May 13, 2021	75.59	76.23	74.09	75.62
5761	NASDAQ	DOX	Wed, May 12, 2021	74.12	74.65	72.35	72.68
5760	NASDAQ	DOX	Tue, May 11, 2021	75.74	75.94	74.47	74.80
5759	NASDAQ	DOX	Mon, May 10, 2021	77.00	77.32	76.28	76.40
5758	NASDAQ	DOX	Fri, May 7, 2021	76.99	77.18	76.34	76.82
5757	NASDAQ	DOX	Thu, May 6, 2021	76.42	77.19	75.91	76.95
5756	NASDAQ	DOX	Wed, May 5, 2021	76.76	76.76	75.73	76.12
5755	NASDAQ	DOX	Tue, May 4, 2021	77.56	77.58	76.33	76.49
5754	NASDAQ	DOX	Mon, May 3, 2021	76.94	77.97	76.94	77.43
5753	NASDAQ	DOX	Fri, Apr 30, 2021	77.68	77.76	76.66	76.74
5752	NASDAQ	DOX	Thu, Apr 29, 2021	77.27	77.86	76.80	77.73
5751	NASDAQ	DOX	Wed, Apr 28, 2021	77.15	77.75	76.72	76.79
5750	NASDAQ	DOX	Tue, Apr 27, 2021	78.56	78.63	77.20	77.20
5749	NASDAQ	DOX	Mon, Apr 26, 2021	78.47	78.72	77.82	78.38
5748	NASDAQ	DOX	Fri, Apr 23, 2021	77.66	78.56	77.51	78.15
5747	NASDAQ	DOX	Thu, Apr 22, 2021	77.35	78.27	77.23	77.43
5746	NASDAQ	DOX	Wed, Apr 21, 2021	76.91	77.95	76.75	77.21
5745	NASDAQ	DOX	Tue, Apr 20, 2021	76.80	77.27	75.89	76.89
5744	NASDAQ	DOX	Mon, Apr 19, 2021	76.28	77.06	75.95	76.87
5743	NASDAQ	DOX	Fri, Apr 16, 2021	75.54	76.25	75.22	76.11
5742	NASDAQ	DOX	Thu, Apr 15, 2021	74.91	75.85	74.79	74.95
5741	NASDAQ	DOX	Wed, Apr 14, 2021	73.39	74.66	73.24	74.37
5740	NASDAQ	DOX	Tue, Apr 13, 2021	74.23	74.51	73.71	74.13
5739	NASDAQ	DOX	Mon, Apr 12, 2021	74.01	74.61	73.69	74.33
5738	NASDAQ	DOX	Fri, Apr 9, 2021	73.65	74.04	72.89	73.68
5737	NASDAQ	DOX	Thu, Apr 8, 2021	72.56	74.02	72.26	73.75
5736	NASDAQ	DOX	Wed, Apr 7, 2021	72.02	72.86	71.56	72.85
5735	NASDAQ	DOX	Tue, Apr 6, 2021	71.99	72.36	71.15	72.33
5734	NASDAQ	DOX	Mon, Apr 5, 2021	72.54	72.90	71.33	72.13
5733	NASDAQ	DOX	Thu, Apr 1, 2021	71.01	73.93	70.34	72.40
5732	NASDAQ	DOX	Wed, Mar 31, 2021	74.99	77.14	70.05	70.15
5731	NASDAQ	DOX	Tue, Mar 30, 2021	81.37	81.49	78.93	79.34
5730	NASDAQ	DOX	Mon, Mar 29, 2021	81.77	82.17	81.38	81.87
5729	NASDAQ	DOX	Fri, Mar 26, 2021	79.86	82.20	79.86	82.16
5728	NASDAQ	DOX	Thu, Mar 25, 2021	78.84	80.50	78.62	80.21
5727	NASDAQ	DOX	Wed, Mar 24, 2021	78.73	79.45	78.47	78.77
5726	NASDAQ	DOX	Tue, Mar 23, 2021	80.13	80.21	78.49	78.61
5725	NASDAQ	DOX	Mon, Mar 22, 2021	80.27	80.57	79.56	80.00
5724	NASDAQ	DOX	Fri, Mar 19, 2021	80.53	81.59	80.21	80.59
5723	NASDAQ	DOX	Thu, Mar 18, 2021	80.70	81.76	80.49	80.59
5722	NASDAQ	DOX	Wed, Mar 17, 2021	81.01	81.34	80.23	80.79
5721	NASDAQ	DOX	Tue, Mar 16, 2021	81.00	82.38	80.77	81.28
5720	NASDAQ	DOX	Mon, Mar 15, 2021	79.96	80.81	79.49	80.80
5719	NASDAQ	DOX	Fri, Mar 12, 2021	79.20	80.26	78.91	79.93
5718	NASDAQ	DOX	Thu, Mar 11, 2021	79.28	80.06	78.83	79.09
5717	NASDAQ	DOX	Wed, Mar 10, 2021	78.58	79.82	78.56	78.98
5716	NASDAQ	DOX	Tue, Mar 9, 2021	78.05	79.60	78.02	78.94
5715	NASDAQ	DOX	Mon, Mar 8, 2021	77.42	78.66	77.32	78.03
5714	NASDAQ	DOX	Fri, Mar 5, 2021	76.75	78.02	76.00	77.27
5713	NASDAQ	DOX	Thu, Mar 4, 2021	78.03	78.78	76.12	76.34
5712	NASDAQ	DOX	Wed, Mar 3, 2021	77.66	78.54	77.02	78.08
5711	NASDAQ	DOX	Tue, Mar 2, 2021	76.98	78.01	76.72	77.60
5710	NASDAQ	DOX	Mon, Mar 1, 2021	76.72	77.57	76.45	77.27
5709	NASDAQ	DOX	Fri, Feb 26, 2021	76.62	76.67	75.30	75.81
5708	NASDAQ	DOX	Thu, Feb 25, 2021	77.81	78.26	76.49	76.67
5707	NASDAQ	DOX	Wed, Feb 24, 2021	77.04	78.03	77.04	77.62
5706	NASDAQ	DOX	Tue, Feb 23, 2021	77.33	77.71	76.90	77.48
5705	NASDAQ	DOX	Mon, Feb 22, 2021	76.65	77.41	76.37	77.15
5704	NASDAQ	DOX	Fri, Feb 19, 2021	77.72	77.83	76.84	76.97
5703	NASDAQ	DOX	Thu, Feb 18, 2021	77.98	78.28	76.94	77.49
5702	NASDAQ	DOX	Wed, Feb 17, 2021	78.30	78.50	76.74	78.26
5701	NASDAQ	DOX	Tue, Feb 16, 2021	77.31	78.28	76.70	78.07
5700	NASDAQ	DOX	Fri, Feb 12, 2021	77.29	77.65	76.85	77.59
5699	NASDAQ	DOX	Thu, Feb 11, 2021	77.21	78.03	77.00	77.33
5698	NASDAQ	DOX	Wed, Feb 10, 2021	77.56	77.93	77.04	77.76
5697	NASDAQ	DOX	Tue, Feb 9, 2021	76.36	77.46	75.84	77.14
5696	NASDAQ	DOX	Mon, Feb 8, 2021	75.00	76.64	74.51	76.53
5695	NASDAQ	DOX	Fri, Feb 5, 2021	74.43	75.24	74.00	75.01
5694	NASDAQ	DOX	Thu, Feb 4, 2021	73.15	74.80	72.65	74.39
5693	NASDAQ	DOX	Wed, Feb 3, 2021	74.99	77.44	73.84	74.85
5692	NASDAQ	DOX	Tue, Feb 2, 2021	72.90	73.50	72.11	73.08
5691	NASDAQ	DOX	Mon, Feb 1, 2021	70.86	73.05	70.62	72.49
5690	NASDAQ	DOX	Fri, Jan 29, 2021	71.75	72.38	70.49	70.62
5689	NASDAQ	DOX	Thu, Jan 28, 2021	71.54	72.23	70.97	72.02
5688	NASDAQ	DOX	Wed, Jan 27, 2021	71.35	71.85	70.52	71.24
5687	NASDAQ	DOX	Tue, Jan 26, 2021	72.00	72.00	71.13	71.49
5686	NASDAQ	DOX	Mon, Jan 25, 2021	71.21	71.71	70.40	71.66
5685	NASDAQ	DOX	Fri, Jan 22, 2021	70.58	70.98	69.91	70.78
5684	NASDAQ	DOX	Thu, Jan 21, 2021	71.15	71.38	70.69	70.86
5683	NASDAQ	DOX	Wed, Jan 20, 2021	70.40	71.16	70.40	71.05
5682	NASDAQ	DOX	Tue, Jan 19, 2021	70.10	70.48	69.75	70.23
5681	NASDAQ	DOX	Fri, Jan 15, 2021	70.19	70.80	69.91	70.02
5680	NASDAQ	DOX	Thu, Jan 14, 2021	70.64	71.06	70.10	70.33
5679	NASDAQ	DOX	Wed, Jan 13, 2021	70.66	70.84	68.87	70.20
5678	NASDAQ	DOX	Tue, Jan 12, 2021	69.75	70.42	69.21	70.31
5677	NASDAQ	DOX	Mon, Jan 11, 2021	70.05	70.55	69.56	69.63
5676	NASDAQ	DOX	Fri, Jan 8, 2021	70.15	71.52	70.10	70.44
5675	NASDAQ	DOX	Thu, Jan 7, 2021	69.63	70.79	69.63	70.57
5674	NASDAQ	DOX	Wed, Jan 6, 2021	67.43	70.24	67.40	69.34
5673	NASDAQ	DOX	Tue, Jan 5, 2021	69.33	70.14	69.31	69.51
5672	NASDAQ	DOX	Mon, Jan 4, 2021	70.72	71.28	69.36	69.54
5671	NASDAQ	DOX	Thu, Dec 31, 2020	69.53	71.13	69.46	70.93
5670	NASDAQ	DOX	Wed, Dec 30, 2020	69.88	70.43	69.28	69.36
5669	NASDAQ	DOX	Tue, Dec 29, 2020	70.72	70.73	69.85	69.97
5668	NASDAQ	DOX	Mon, Dec 28, 2020	70.00	70.81	69.68	70.51
5667	NASDAQ	DOX	Thu, Dec 24, 2020	69.77	69.79	69.39	69.67
5666	NASDAQ	DOX	Wed, Dec 23, 2020	69.43	69.71	69.09	69.32
5665	NASDAQ	DOX	Tue, Dec 22, 2020	69.16	69.56	68.43	69.16
5664	NASDAQ	DOX	Mon, Dec 21, 2020	68.40	69.46	67.62	69.24
5663	NASDAQ	DOX	Fri, Dec 18, 2020	68.10	69.51	68.10	69.24
5662	NASDAQ	DOX	Thu, Dec 17, 2020	68.51	68.72	68.07	68.32
5661	NASDAQ	DOX	Wed, Dec 16, 2020	68.17	68.62	67.80	68.27
5660	NASDAQ	DOX	Tue, Dec 15, 2020	67.89	68.40	67.42	68.04
5659	NASDAQ	DOX	Mon, Dec 14, 2020	67.85	67.98	67.12	67.72
5658	NASDAQ	DOX	Fri, Dec 11, 2020	66.08	66.86	66.02	66.76
5657	NASDAQ	DOX	Thu, Dec 10, 2020	67.25	68.00	66.38	66.49
5656	NASDAQ	DOX	Wed, Dec 9, 2020	67.59	67.88	67.26	67.66
5655	NASDAQ	DOX	Tue, Dec 8, 2020	66.51	67.58	66.51	67.30
5654	NASDAQ	DOX	Mon, Dec 7, 2020	67.25	67.25	66.04	66.79
5653	NASDAQ	DOX	Fri, Dec 4, 2020	65.93	67.12	65.75	67.04
5652	NASDAQ	DOX	Thu, Dec 3, 2020	65.90	66.48	65.48	65.75
5651	NASDAQ	DOX	Wed, Dec 2, 2020	66.54	66.59	65.80	66.00
5650	NASDAQ	DOX	Tue, Dec 1, 2020	66.20	66.62	65.92	66.50
5649	NASDAQ	DOX	Mon, Nov 30, 2020	66.22	67.48	65.65	65.81
5648	NASDAQ	DOX	Fri, Nov 27, 2020	66.08	67.01	65.77	66.73
5647	NASDAQ	DOX	Wed, Nov 25, 2020	66.75	66.85	65.81	65.94
5646	NASDAQ	DOX	Tue, Nov 24, 2020	66.04	67.05	65.58	66.89
5645	NASDAQ	DOX	Mon, Nov 23, 2020	64.70	65.79	64.65	65.58
5644	NASDAQ	DOX	Fri, Nov 20, 2020	64.00	64.85	63.26	64.61
5643	NASDAQ	DOX	Thu, Nov 19, 2020	63.69	64.42	63.19	64.25
5642	NASDAQ	DOX	Wed, Nov 18, 2020	64.36	64.48	63.91	63.97
5641	NASDAQ	DOX	Tue, Nov 17, 2020	63.86	64.42	63.58	64.10
5640	NASDAQ	DOX	Mon, Nov 16, 2020	65.04	65.38	64.20	64.51
5639	NASDAQ	DOX	Fri, Nov 13, 2020	62.50	64.51	62.47	64.19
5638	NASDAQ	DOX	Thu, Nov 12, 2020	63.22	63.28	61.32	62.11
5637	NASDAQ	DOX	Wed, Nov 11, 2020	66.49	67.60	63.13	63.53
5636	NASDAQ	DOX	Tue, Nov 10, 2020	60.57	60.86	59.72	60.70
5635	NASDAQ	DOX	Mon, Nov 9, 2020	59.79	62.09	59.21	60.76
5634	NASDAQ	DOX	Fri, Nov 6, 2020	57.57	58.19	57.20	58.02
5633	NASDAQ	DOX	Thu, Nov 5, 2020	58.08	58.31	57.45	57.52
5632	NASDAQ	DOX	Wed, Nov 4, 2020	57.50	57.74	56.50	57.32
5631	NASDAQ	DOX	Tue, Nov 3, 2020	57.63	58.15	56.98	57.00
5630	NASDAQ	DOX	Mon, Nov 2, 2020	57.11	59.00	56.64	57.23
5629	NASDAQ	DOX	Fri, Oct 30, 2020	55.04	56.59	55.04	56.38
5628	NASDAQ	DOX	Thu, Oct 29, 2020	54.85	55.72	54.68	55.42
5627	NASDAQ	DOX	Wed, Oct 28, 2020	55.66	55.94	54.89	54.96
5626	NASDAQ	DOX	Tue, Oct 27, 2020	57.16	57.41	56.24	56.32
5625	NASDAQ	DOX	Mon, Oct 26, 2020	57.24	57.24	55.88	57.19
5624	NASDAQ	DOX	Fri, Oct 23, 2020	57.43	57.47	57.02	57.31
5623	NASDAQ	DOX	Thu, Oct 22, 2020	57.36	57.46	56.42	57.29
5622	NASDAQ	DOX	Wed, Oct 21, 2020	57.02	57.59	56.63	57.08
5621	NASDAQ	DOX	Tue, Oct 20, 2020	57.52	57.84	56.98	57.00
5620	NASDAQ	DOX	Mon, Oct 19, 2020	58.81	59.24	57.39	57.42
5619	NASDAQ	DOX	Fri, Oct 16, 2020	58.67	59.10	58.30	58.47
5618	NASDAQ	DOX	Thu, Oct 15, 2020	57.72	58.62	57.55	58.56
5617	NASDAQ	DOX	Wed, Oct 14, 2020	58.08	58.70	57.89	58.02
5616	NASDAQ	DOX	Tue, Oct 13, 2020	59.92	60.23	58.31	58.31
5615	NASDAQ	DOX	Mon, Oct 12, 2020	59.80	60.02	59.12	59.83
5614	NASDAQ	DOX	Fri, Oct 9, 2020	58.99	59.57	58.62	59.40
5613	NASDAQ	DOX	Thu, Oct 8, 2020	58.61	59.37	58.50	58.90
5612	NASDAQ	DOX	Wed, Oct 7, 2020	57.82	58.69	57.82	58.28
5611	NASDAQ	DOX	Tue, Oct 6, 2020	57.76	58.67	57.46	57.65
5610	NASDAQ	DOX	Mon, Oct 5, 2020	57.96	58.33	57.44	57.88
5609	NASDAQ	DOX	Fri, Oct 2, 2020	57.18	57.90	56.53	57.49
5608	NASDAQ	DOX	Thu, Oct 1, 2020	57.70	58.02	56.95	57.54
5607	NASDAQ	DOX	Wed, Sep 30, 2020	57.70	58.00	57.16	57.41
5606	NASDAQ	DOX	Tue, Sep 29, 2020	57.80	58.10	57.26	57.45
5605	NASDAQ	DOX	Mon, Sep 28, 2020	58.08	58.47	57.89	58.14
5604	NASDAQ	DOX	Fri, Sep 25, 2020	57.46	57.74	56.79	57.52
5603	NASDAQ	DOX	Thu, Sep 24, 2020	56.99	57.38	56.43	57.19
5602	NASDAQ	DOX	Wed, Sep 23, 2020	58.04	58.20	56.88	57.04
5601	NASDAQ	DOX	Tue, Sep 22, 2020	58.64	58.68	57.88	57.99
5600	NASDAQ	DOX	Mon, Sep 21, 2020	57.31	58.32	57.10	58.32
5599	NASDAQ	DOX	Fri, Sep 18, 2020	58.52	58.68	57.57	58.00
5598	NASDAQ	DOX	Thu, Sep 17, 2020	58.75	59.38	57.50	58.52
5597	NASDAQ	DOX	Wed, Sep 16, 2020	60.66	60.66	58.45	59.51
5596	NASDAQ	DOX	Tue, Sep 15, 2020	58.13	58.89	58.13	58.53
5595	NASDAQ	DOX	Mon, Sep 14, 2020	57.85	58.69	57.85	57.92
5594	NASDAQ	DOX	Fri, Sep 11, 2020	57.36	57.84	56.96	57.30
5593	NASDAQ	DOX	Thu, Sep 10, 2020	57.44	58.06	56.94	57.04
5592	NASDAQ	DOX	Wed, Sep 9, 2020	57.91	58.23	57.32	57.35
5591	NASDAQ	DOX	Tue, Sep 8, 2020	58.10	58.60	57.07	57.14
5590	NASDAQ	DOX	Fri, Sep 4, 2020	60.98	60.98	58.46	58.75
5589	NASDAQ	DOX	Thu, Sep 3, 2020	62.75	62.75	60.05	60.96
5588	NASDAQ	DOX	Wed, Sep 2, 2020	61.85	62.95	61.49	62.66
5587	NASDAQ	DOX	Tue, Sep 1, 2020	61.26	61.70	61.00	61.55
5586	NASDAQ	DOX	Mon, Aug 31, 2020	60.76	61.46	60.38	61.23
5585	NASDAQ	DOX	Fri, Aug 28, 2020	60.65	61.14	60.40	60.83
5584	NASDAQ	DOX	Thu, Aug 27, 2020	60.25	61.01	60.00	60.44
5583	NASDAQ	DOX	Wed, Aug 26, 2020	60.35	60.51	60.04	60.14
5582	NASDAQ	DOX	Tue, Aug 25, 2020	60.56	60.97	60.26	60.28
5581	NASDAQ	DOX	Mon, Aug 24, 2020	59.92	60.63	59.75	60.34
5580	NASDAQ	DOX	Fri, Aug 21, 2020	60.00	60.12	59.53	59.66
5579	NASDAQ	DOX	Thu, Aug 20, 2020	60.49	60.72	59.93	59.99
5578	NASDAQ	DOX	Wed, Aug 19, 2020	60.89	60.99	60.44	60.65
5577	NASDAQ	DOX	Tue, Aug 18, 2020	61.50	61.72	60.91	60.99
5576	NASDAQ	DOX	Mon, Aug 17, 2020	61.71	62.20	61.49	61.52
5575	NASDAQ	DOX	Fri, Aug 14, 2020	61.29	62.09	60.99	61.80
5574	NASDAQ	DOX	Thu, Aug 13, 2020	60.95	61.40	60.75	61.01
5573	NASDAQ	DOX	Wed, Aug 12, 2020	61.64	62.01	60.93	61.12
5572	NASDAQ	DOX	Tue, Aug 11, 2020	62.54	62.59	61.08	61.29
5571	NASDAQ	DOX	Mon, Aug 10, 2020	61.86	62.87	61.54	62.45
5570	NASDAQ	DOX	Fri, Aug 7, 2020	61.58	62.50	61.10	61.89
5569	NASDAQ	DOX	Thu, Aug 6, 2020	62.69	63.10	61.13	61.88
5568	NASDAQ	DOX	Wed, Aug 5, 2020	62.28	62.46	61.27	61.91
5567	NASDAQ	DOX	Tue, Aug 4, 2020	62.46	62.71	61.63	62.05
5566	NASDAQ	DOX	Mon, Aug 3, 2020	62.26	62.70	62.05	62.58
5565	NASDAQ	DOX	Fri, Jul 31, 2020	61.11	62.17	60.58	62.10
5564	NASDAQ	DOX	Thu, Jul 30, 2020	60.78	60.95	60.11	60.87
5563	NASDAQ	DOX	Wed, Jul 29, 2020	60.16	61.62	60.00	61.25
5562	NASDAQ	DOX	Tue, Jul 28, 2020	61.07	61.36	60.01	60.02
5561	NASDAQ	DOX	Mon, Jul 27, 2020	60.66	61.51	60.66	61.26
5560	NASDAQ	DOX	Fri, Jul 24, 2020	60.43	60.88	60.09	60.52
5559	NASDAQ	DOX	Thu, Jul 23, 2020	60.14	60.99	59.90	60.61
5558	NASDAQ	DOX	Wed, Jul 22, 2020	59.18	59.96	59.10	59.89
5557	NASDAQ	DOX	Tue, Jul 21, 2020	60.03	60.50	59.04	59.14
5556	NASDAQ	DOX	Mon, Jul 20, 2020	59.52	60.32	59.43	59.99
5555	NASDAQ	DOX	Fri, Jul 17, 2020	59.53	59.96	58.97	59.57
5554	NASDAQ	DOX	Thu, Jul 16, 2020	59.10	59.45	58.75	59.23
5553	NASDAQ	DOX	Wed, Jul 15, 2020	59.24	59.75	58.97	59.10
5552	NASDAQ	DOX	Tue, Jul 14, 2020	58.52	59.57	58.36	58.85
5551	NASDAQ	DOX	Mon, Jul 13, 2020	59.83	59.83	58.53	58.67
5550	NASDAQ	DOX	Fri, Jul 10, 2020	57.74	59.09	57.74	59.00
5549	NASDAQ	DOX	Thu, Jul 9, 2020	58.65	58.88	57.54	57.76
5548	NASDAQ	DOX	Wed, Jul 8, 2020	58.28	59.01	58.22	58.67
5547	NASDAQ	DOX	Tue, Jul 7, 2020	59.52	59.63	58.03	58.21
5546	NASDAQ	DOX	Mon, Jul 6, 2020	60.66	60.94	59.30	59.40
5545	NASDAQ	DOX	Thu, Jul 2, 2020	61.56	61.67	59.86	60.02
5544	NASDAQ	DOX	Wed, Jul 1, 2020	60.77	61.52	60.63	61.10
5543	NASDAQ	DOX	Tue, Jun 30, 2020	60.37	61.01	60.06	60.88
5542	NASDAQ	DOX	Mon, Jun 29, 2020	60.78	60.81	59.70	60.20
5541	NASDAQ	DOX	Fri, Jun 26, 2020	60.54	61.08	59.52	60.82
5540	NASDAQ	DOX	Thu, Jun 25, 2020	59.85	60.93	59.19	60.91
5539	NASDAQ	DOX	Wed, Jun 24, 2020	61.08	61.46	59.85	60.08
5538	NASDAQ	DOX	Tue, Jun 23, 2020	61.92	62.09	61.44	61.48
5537	NASDAQ	DOX	Mon, Jun 22, 2020	60.23	61.33	59.69	61.07
5536	NASDAQ	DOX	Fri, Jun 19, 2020	62.50	62.93	60.09	60.17
5535	NASDAQ	DOX	Thu, Jun 18, 2020	62.03	62.06	60.86	61.84
5534	NASDAQ	DOX	Wed, Jun 17, 2020	63.25	63.75	62.21	62.50
5533	NASDAQ	DOX	Tue, Jun 16, 2020	64.15	64.20	62.89	63.19
5532	NASDAQ	DOX	Mon, Jun 15, 2020	61.56	63.27	61.12	62.78
5531	NASDAQ	DOX	Fri, Jun 12, 2020	63.95	67.00	61.46	62.48
5530	NASDAQ	DOX	Thu, Jun 11, 2020	63.73	63.84	62.67	62.74
5529	NASDAQ	DOX	Wed, Jun 10, 2020	66.13	67.83	64.61	65.01
5528	NASDAQ	DOX	Tue, Jun 9, 2020	65.70	66.02	64.79	65.83
5527	NASDAQ	DOX	Mon, Jun 8, 2020	63.02	66.12	62.55	65.93
5526	NASDAQ	DOX	Fri, Jun 5, 2020	64.49	65.26	63.16	63.25
5525	NASDAQ	DOX	Thu, Jun 4, 2020	63.32	64.04	62.56	63.67
5524	NASDAQ	DOX	Wed, Jun 3, 2020	64.03	64.22	63.52	63.74
5523	NASDAQ	DOX	Tue, Jun 2, 2020	63.91	63.91	63.00	63.72
5522	NASDAQ	DOX	Mon, Jun 1, 2020	62.21	63.56	62.06	63.10
5521	NASDAQ	DOX	Fri, May 29, 2020	62.82	62.87	61.03	62.26
5520	NASDAQ	DOX	Thu, May 28, 2020	63.22	63.95	63.03	63.04
5519	NASDAQ	DOX	Wed, May 27, 2020	63.79	63.93	62.52	63.07
5518	NASDAQ	DOX	Tue, May 26, 2020	64.37	65.00	63.28	63.34
5517	NASDAQ	DOX	Fri, May 22, 2020	62.45	63.35	62.10	63.25
5516	NASDAQ	DOX	Thu, May 21, 2020	62.74	63.45	62.67	62.95
5515	NASDAQ	DOX	Wed, May 20, 2020	62.20	63.04	62.20	62.67
5514	NASDAQ	DOX	Tue, May 19, 2020	62.61	62.91	61.65	61.68
5513	NASDAQ	DOX	Mon, May 18, 2020	61.54	62.85	61.11	62.37
5512	NASDAQ	DOX	Fri, May 15, 2020	59.60	60.31	58.73	60.31
5511	NASDAQ	DOX	Thu, May 14, 2020	59.39	60.06	58.70	59.94
5510	NASDAQ	DOX	Wed, May 13, 2020	61.84	62.32	58.67	59.64
5509	NASDAQ	DOX	Tue, May 12, 2020	63.33	63.50	62.12	62.15
5508	NASDAQ	DOX	Mon, May 11, 2020	62.90	63.86	62.53	63.36
5507	NASDAQ	DOX	Fri, May 8, 2020	65.59	66.39	61.43	63.33
5506	NASDAQ	DOX	Thu, May 7, 2020	64.77	65.42	64.01	65.12
5505	NASDAQ	DOX	Wed, May 6, 2020	63.00	64.31	62.09	63.67
5504	NASDAQ	DOX	Tue, May 5, 2020	63.42	63.93	62.64	62.66
5503	NASDAQ	DOX	Mon, May 4, 2020	62.97	63.35	62.54	62.96
5502	NASDAQ	DOX	Fri, May 1, 2020	63.47	63.90	62.71	63.12
5501	NASDAQ	DOX	Thu, Apr 30, 2020	64.61	65.24	64.09	64.44
5500	NASDAQ	DOX	Wed, Apr 29, 2020	63.91	65.24	63.91	64.90
5499	NASDAQ	DOX	Tue, Apr 28, 2020	64.00	64.06	62.78	63.57
5498	NASDAQ	DOX	Mon, Apr 27, 2020	62.50	63.51	61.90	63.10
5497	NASDAQ	DOX	Fri, Apr 24, 2020	61.81	62.44	60.90	61.83
5496	NASDAQ	DOX	Thu, Apr 23, 2020	63.16	63.36	60.99	61.69
5495	NASDAQ	DOX	Wed, Apr 22, 2020	62.40	62.68	60.84	62.53
5494	NASDAQ	DOX	Tue, Apr 21, 2020	61.47	63.18	60.65	61.09
5493	NASDAQ	DOX	Mon, Apr 20, 2020	61.86	63.50	61.81	62.53
5492	NASDAQ	DOX	Fri, Apr 17, 2020	63.14	63.76	62.11	63.07
5491	NASDAQ	DOX	Thu, Apr 16, 2020	61.41	62.23	60.38	61.85
5490	NASDAQ	DOX	Wed, Apr 15, 2020	59.89	61.51	59.07	61.01
5489	NASDAQ	DOX	Tue, Apr 14, 2020	59.85	61.75	59.50	61.57
5488	NASDAQ	DOX	Mon, Apr 13, 2020	58.32	59.14	57.53	58.72
5487	NASDAQ	DOX	Thu, Apr 9, 2020	59.02	60.07	58.05	58.44
5486	NASDAQ	DOX	Wed, Apr 8, 2020	57.44	59.26	56.53	58.03
5485	NASDAQ	DOX	Tue, Apr 7, 2020	59.02	59.57	56.94	57.08
5484	NASDAQ	DOX	Mon, Apr 6, 2020	56.14	57.76	55.96	57.25
5483	NASDAQ	DOX	Fri, Apr 3, 2020	54.40	55.91	53.56	54.29
5482	NASDAQ	DOX	Thu, Apr 2, 2020	52.91	54.97	52.41	54.66
5481	NASDAQ	DOX	Wed, Apr 1, 2020	52.96	55.61	51.62	53.38
5480	NASDAQ	DOX	Tue, Mar 31, 2020	55.28	55.96	54.38	54.97
5479	NASDAQ	DOX	Mon, Mar 30, 2020	52.21	56.29	51.61	55.30
5478	NASDAQ	DOX	Fri, Mar 27, 2020	54.32	54.32	51.70	51.86
5477	NASDAQ	DOX	Thu, Mar 26, 2020	52.07	56.21	52.00	55.66
5476	NASDAQ	DOX	Wed, Mar 25, 2020	51.21	53.82	49.36	51.68
5475	NASDAQ	DOX	Tue, Mar 24, 2020	48.14	51.47	47.75	50.83
5474	NASDAQ	DOX	Mon, Mar 23, 2020	46.52	46.73	44.05	46.13
5473	NASDAQ	DOX	Fri, Mar 20, 2020	46.85	49.06	45.37	46.66
5472	NASDAQ	DOX	Thu, Mar 19, 2020	47.93	48.41	44.63	46.28
5471	NASDAQ	DOX	Wed, Mar 18, 2020	48.78	51.45	46.34	48.87
5470	NASDAQ	DOX	Tue, Mar 17, 2020	51.68	52.08	46.83	51.77
5469	NASDAQ	DOX	Mon, Mar 16, 2020	53.05	55.93	50.72	50.80
5468	NASDAQ	DOX	Fri, Mar 13, 2020	58.20	60.20	55.85	58.56
5467	NASDAQ	DOX	Thu, Mar 12, 2020	57.86	59.04	55.52	56.00
5466	NASDAQ	DOX	Wed, Mar 11, 2020	62.95	63.78	60.84	61.42
5465	NASDAQ	DOX	Tue, Mar 10, 2020	64.36	64.51	61.16	64.51
5464	NASDAQ	DOX	Mon, Mar 9, 2020	60.69	63.82	60.01	62.81
5463	NASDAQ	DOX	Fri, Mar 6, 2020	63.79	65.44	63.70	64.83
5462	NASDAQ	DOX	Thu, Mar 5, 2020	65.97	66.55	65.08	65.68
5461	NASDAQ	DOX	Wed, Mar 4, 2020	67.22	68.06	66.31	67.90
5460	NASDAQ	DOX	Tue, Mar 3, 2020	66.87	68.21	65.48	65.78
5459	NASDAQ	DOX	Mon, Mar 2, 2020	64.25	66.94	63.62	66.83
5458	NASDAQ	DOX	Fri, Feb 28, 2020	64.55	65.83	62.69	63.75
5457	NASDAQ	DOX	Thu, Feb 27, 2020	66.73	67.42	66.04	66.19
5456	NASDAQ	DOX	Wed, Feb 26, 2020	69.00	69.92	67.96	68.07
5455	NASDAQ	DOX	Tue, Feb 25, 2020	70.65	70.99	68.69	68.84
5454	NASDAQ	DOX	Mon, Feb 24, 2020	70.91	71.50	70.13	70.47
5453	NASDAQ	DOX	Fri, Feb 21, 2020	73.50	73.84	72.81	73.15
5452	NASDAQ	DOX	Thu, Feb 20, 2020	74.01	74.50	73.28	73.81
5451	NASDAQ	DOX	Wed, Feb 19, 2020	73.76	74.40	73.56	74.10
5450	NASDAQ	DOX	Tue, Feb 18, 2020	72.97	73.70	72.68	73.51
5449	NASDAQ	DOX	Fri, Feb 14, 2020	73.47	73.71	73.18	73.29
5448	NASDAQ	DOX	Thu, Feb 13, 2020	73.10	74.23	73.10	73.36
5447	NASDAQ	DOX	Wed, Feb 12, 2020	73.89	74.13	73.39	73.59
5446	NASDAQ	DOX	Tue, Feb 11, 2020	73.53	74.35	73.17	74.01
5445	NASDAQ	DOX	Mon, Feb 10, 2020	73.05	73.64	72.66	73.57
5444	NASDAQ	DOX	Fri, Feb 7, 2020	74.72	74.82	73.44	73.80
5443	NASDAQ	DOX	Thu, Feb 6, 2020	74.77	75.24	73.34	74.70
5442	NASDAQ	DOX	Wed, Feb 5, 2020	75.38	77.29	75.17	76.07
5441	NASDAQ	DOX	Tue, Feb 4, 2020	73.14	74.23	72.51	73.80
5440	NASDAQ	DOX	Mon, Feb 3, 2020	71.92	72.93	71.41	72.59
5439	NASDAQ	DOX	Fri, Jan 31, 2020	73.42	73.62	71.72	71.95
5438	NASDAQ	DOX	Thu, Jan 30, 2020	73.54	73.71	73.13	73.58
5437	NASDAQ	DOX	Wed, Jan 29, 2020	74.17	74.22	73.30	73.43
5436	NASDAQ	DOX	Tue, Jan 28, 2020	73.82	74.29	73.45	74.18
5435	NASDAQ	DOX	Mon, Jan 27, 2020	73.21	73.87	72.81	73.52
5434	NASDAQ	DOX	Fri, Jan 24, 2020	75.00	75.19	73.89	74.13
5433	NASDAQ	DOX	Thu, Jan 23, 2020	74.52	74.90	73.95	74.85
5432	NASDAQ	DOX	Wed, Jan 22, 2020	74.62	74.86	74.10	74.38
5431	NASDAQ	DOX	Tue, Jan 21, 2020	74.40	74.86	74.25	74.51
5430	NASDAQ	DOX	Fri, Jan 17, 2020	74.43	74.73	74.17	74.37
5429	NASDAQ	DOX	Thu, Jan 16, 2020	73.46	74.03	72.88	74.01
5428	NASDAQ	DOX	Wed, Jan 15, 2020	72.76	73.54	72.43	72.97
5427	NASDAQ	DOX	Tue, Jan 14, 2020	72.64	72.89	72.18	72.51
5426	NASDAQ	DOX	Mon, Jan 13, 2020	72.53	72.97	72.24	72.74
5425	NASDAQ	DOX	Fri, Jan 10, 2020	73.11	73.26	72.24	72.36
5424	NASDAQ	DOX	Thu, Jan 9, 2020	73.21	73.60	72.74	72.89
5423	NASDAQ	DOX	Wed, Jan 8, 2020	72.98	73.38	72.72	72.79
5422	NASDAQ	DOX	Tue, Jan 7, 2020	73.07	73.49	72.68	73.10
5421	NASDAQ	DOX	Mon, Jan 6, 2020	72.33	73.08	72.33	72.96
5420	NASDAQ	DOX	Fri, Jan 3, 2020	71.89	72.73	71.89	72.65
5419	NASDAQ	DOX	Thu, Jan 2, 2020	72.31	72.57	71.89	72.45
5418	NASDAQ	DOX	Tue, Dec 31, 2019	72.03	72.29	71.84	72.19
5417	NASDAQ	DOX	Mon, Dec 30, 2019	72.42	72.54	71.77	72.32
5416	NASDAQ	DOX	Fri, Dec 27, 2019	72.66	72.85	72.38	72.63
5415	NASDAQ	DOX	Thu, Dec 26, 2019	72.75	72.79	71.26	72.68
5414	NASDAQ	DOX	Tue, Dec 24, 2019	72.41	72.89	72.16	72.63
5413	NASDAQ	DOX	Mon, Dec 23, 2019	72.51	72.74	71.89	72.53
5412	NASDAQ	DOX	Fri, Dec 20, 2019	71.85	72.66	71.48	72.62
5411	NASDAQ	DOX	Thu, Dec 19, 2019	72.14	72.24	71.71	71.89
5410	NASDAQ	DOX	Wed, Dec 18, 2019	71.83	72.47	71.27	72.21
5409	NASDAQ	DOX	Tue, Dec 17, 2019	70.99	72.02	70.78	71.93
5408	NASDAQ	DOX	Mon, Dec 16, 2019	70.76	71.10	70.54	71.08
5407	NASDAQ	DOX	Fri, Dec 13, 2019	69.97	70.63	69.32	70.57
5406	NASDAQ	DOX	Thu, Dec 12, 2019	69.41	70.31	69.30	70.20
5405	NASDAQ	DOX	Wed, Dec 11, 2019	69.39	69.98	69.22	69.63
5404	NASDAQ	DOX	Tue, Dec 10, 2019	69.77	70.20	69.41	69.53
5403	NASDAQ	DOX	Mon, Dec 9, 2019	69.71	70.11	69.14	70.07
5402	NASDAQ	DOX	Fri, Dec 6, 2019	69.62	70.00	69.50	69.80
5401	NASDAQ	DOX	Thu, Dec 5, 2019	69.50	69.50	69.00	69.27
5400	NASDAQ	DOX	Wed, Dec 4, 2019	69.14	69.70	69.14	69.30
5399	NASDAQ	DOX	Tue, Dec 3, 2019	69.18	69.41	68.76	69.27
5398	NASDAQ	DOX	Mon, Dec 2, 2019	69.21	69.60	68.63	69.29
5397	NASDAQ	DOX	Fri, Nov 29, 2019	69.31	69.53	68.85	69.30
5396	NASDAQ	DOX	Wed, Nov 27, 2019	69.60	69.85	69.10	69.21
5395	NASDAQ	DOX	Tue, Nov 26, 2019	69.19	69.54	68.83	69.48
5394	NASDAQ	DOX	Mon, Nov 25, 2019	68.34	69.12	68.02	69.09
5393	NASDAQ	DOX	Fri, Nov 22, 2019	68.35	68.62	67.74	68.45
5392	NASDAQ	DOX	Thu, Nov 21, 2019	68.36	68.46	68.05	68.35
5391	NASDAQ	DOX	Wed, Nov 20, 2019	68.97	69.08	68.06	68.44
5390	NASDAQ	DOX	Tue, Nov 19, 2019	69.50	69.50	68.74	68.86
5389	NASDAQ	DOX	Mon, Nov 18, 2019	68.49	69.49	68.21	69.42
5388	NASDAQ	DOX	Fri, Nov 15, 2019	68.57	69.06	67.91	68.68
5387	NASDAQ	DOX	Thu, Nov 14, 2019	68.08	68.60	67.38	68.36
5386	NASDAQ	DOX	Wed, Nov 13, 2019	67.09	69.34	66.56	68.32
5385	NASDAQ	DOX	Tue, Nov 12, 2019	67.00	67.62	66.78	67.42
5384	NASDAQ	DOX	Mon, Nov 11, 2019	66.88	67.19	66.61	67.02
5383	NASDAQ	DOX	Fri, Nov 8, 2019	66.50	67.19	66.10	67.12
5382	NASDAQ	DOX	Thu, Nov 7, 2019	66.49	66.82	66.11	66.50
5381	NASDAQ	DOX	Wed, Nov 6, 2019	65.98	66.60	65.73	66.32
5380	NASDAQ	DOX	Tue, Nov 5, 2019	65.55	66.03	65.24	65.90
5379	NASDAQ	DOX	Mon, Nov 4, 2019	65.77	66.16	65.43	65.62
5378	NASDAQ	DOX	Fri, Nov 1, 2019	65.54	65.98	65.20	65.60
5377	NASDAQ	DOX	Thu, Oct 31, 2019	65.83	66.07	65.02	65.20
5376	NASDAQ	DOX	Wed, Oct 30, 2019	65.44	65.93	65.19	65.79
5375	NASDAQ	DOX	Tue, Oct 29, 2019	64.83	65.96	64.38	65.64
5374	NASDAQ	DOX	Mon, Oct 28, 2019	65.55	65.84	65.02	65.07
5373	NASDAQ	DOX	Fri, Oct 25, 2019	65.05	65.71	65.01	65.16
5372	NASDAQ	DOX	Thu, Oct 24, 2019	65.05	65.37	64.84	65.30
5371	NASDAQ	DOX	Wed, Oct 23, 2019	64.35	65.08	64.25	64.82
5370	NASDAQ	DOX	Tue, Oct 22, 2019	66.05	66.05	64.38	64.42
5369	NASDAQ	DOX	Mon, Oct 21, 2019	66.27	66.39	65.64	65.82
5368	NASDAQ	DOX	Fri, Oct 18, 2019	66.28	66.53	65.82	66.10
5367	NASDAQ	DOX	Thu, Oct 17, 2019	66.47	66.47	66.07	66.36
5366	NASDAQ	DOX	Wed, Oct 16, 2019	66.08	66.37	65.63	66.25
5365	NASDAQ	DOX	Tue, Oct 15, 2019	65.30	66.26	65.01	66.21
5364	NASDAQ	DOX	Mon, Oct 14, 2019	65.74	65.83	65.32	65.36
5363	NASDAQ	DOX	Fri, Oct 11, 2019	66.07	66.58	65.99	66.00
5362	NASDAQ	DOX	Thu, Oct 10, 2019	65.62	66.10	65.34	65.40
5361	NASDAQ	DOX	Wed, Oct 9, 2019	65.52	66.22	65.21	65.68
5360	NASDAQ	DOX	Tue, Oct 8, 2019	65.69	66.00	65.24	65.28
5359	NASDAQ	DOX	Mon, Oct 7, 2019	66.23	66.41	65.87	66.13
5358	NASDAQ	DOX	Fri, Oct 4, 2019	66.14	66.70	65.98	66.44
5357	NASDAQ	DOX	Thu, Oct 3, 2019	65.10	65.95	64.61	65.92
5356	NASDAQ	DOX	Wed, Oct 2, 2019	65.64	65.89	64.82	65.05
5355	NASDAQ	DOX	Tue, Oct 1, 2019	66.17	66.76	65.92	66.02
5354	NASDAQ	DOX	Mon, Sep 30, 2019	65.79	66.31	65.53	66.11
5353	NASDAQ	DOX	Fri, Sep 27, 2019	66.48	66.55	65.52	65.74
5352	NASDAQ	DOX	Thu, Sep 26, 2019	66.09	66.60	65.57	66.50
5351	NASDAQ	DOX	Wed, Sep 25, 2019	65.97	66.18	65.18	66.08
5350	NASDAQ	DOX	Tue, Sep 24, 2019	66.15	66.65	65.79	65.95
5349	NASDAQ	DOX	Mon, Sep 23, 2019	65.54	66.05	65.26	65.82
5348	NASDAQ	DOX	Fri, Sep 20, 2019	66.94	66.95	65.46	65.78
5347	NASDAQ	DOX	Thu, Sep 19, 2019	66.46	66.98	66.46	66.71
5346	NASDAQ	DOX	Wed, Sep 18, 2019	66.76	66.99	66.07	66.47
5345	NASDAQ	DOX	Tue, Sep 17, 2019	66.27	66.84	66.05	66.75
5344	NASDAQ	DOX	Mon, Sep 16, 2019	65.84	66.53	65.52	66.27
5343	NASDAQ	DOX	Fri, Sep 13, 2019	66.19	66.91	66.15	66.21
5342	NASDAQ	DOX	Thu, Sep 12, 2019	66.30	66.32	65.72	66.18
5341	NASDAQ	DOX	Wed, Sep 11, 2019	65.81	66.32	65.51	66.24
5340	NASDAQ	DOX	Tue, Sep 10, 2019	66.22	66.37	65.71	65.99
5339	NASDAQ	DOX	Mon, Sep 9, 2019	65.89	66.50	65.47	66.37
5338	NASDAQ	DOX	Fri, Sep 6, 2019	65.59	65.96	65.37	65.65
5337	NASDAQ	DOX	Thu, Sep 5, 2019	65.30	65.91	65.05	65.63
5336	NASDAQ	DOX	Wed, Sep 4, 2019	65.06	65.27	64.74	64.91
5335	NASDAQ	DOX	Tue, Sep 3, 2019	64.46	64.80	64.16	64.60
5334	NASDAQ	DOX	Fri, Aug 30, 2019	64.76	65.00	64.49	64.74
5333	NASDAQ	DOX	Thu, Aug 29, 2019	64.36	64.73	64.04	64.41
5332	NASDAQ	DOX	Wed, Aug 28, 2019	63.97	64.53	63.70	63.80
5331	NASDAQ	DOX	Tue, Aug 27, 2019	64.27	64.48	63.85	64.19
5330	NASDAQ	DOX	Mon, Aug 26, 2019	64.23	64.32	63.78	63.89
5329	NASDAQ	DOX	Fri, Aug 23, 2019	64.22	64.73	63.60	63.74
5328	NASDAQ	DOX	Thu, Aug 22, 2019	64.91	65.00	64.14	64.36
5327	NASDAQ	DOX	Wed, Aug 21, 2019	64.71	65.33	64.30	64.91
5326	NASDAQ	DOX	Tue, Aug 20, 2019	64.01	64.77	63.95	64.20
5325	NASDAQ	DOX	Mon, Aug 19, 2019	64.35	64.59	64.17	64.23
5324	NASDAQ	DOX	Fri, Aug 16, 2019	63.74	64.25	63.22	63.90
5323	NASDAQ	DOX	Thu, Aug 15, 2019	63.22	63.60	62.63	63.37
5322	NASDAQ	DOX	Wed, Aug 14, 2019	63.34	63.73	62.76	63.00
5321	NASDAQ	DOX	Tue, Aug 13, 2019	63.73	64.50	63.49	64.04
5320	NASDAQ	DOX	Mon, Aug 12, 2019	64.07	64.22	63.41	63.65
5319	NASDAQ	DOX	Fri, Aug 9, 2019	63.97	64.65	63.25	64.28
5318	NASDAQ	DOX	Thu, Aug 8, 2019	62.73	65.36	62.73	64.10
5317	NASDAQ	DOX	Wed, Aug 7, 2019	61.04	62.26	60.86	62.08
5316	NASDAQ	DOX	Tue, Aug 6, 2019	61.11	62.09	60.82	61.48
5315	NASDAQ	DOX	Mon, Aug 5, 2019	61.91	62.07	60.66	61.00
5314	NASDAQ	DOX	Fri, Aug 2, 2019	63.01	64.29	61.95	62.49
5313	NASDAQ	DOX	Thu, Aug 1, 2019	64.09	64.88	63.13	63.32
5312	NASDAQ	DOX	Wed, Jul 31, 2019	64.25	64.52	63.66	63.99
5311	NASDAQ	DOX	Tue, Jul 30, 2019	64.00	64.41	62.52	64.16
5310	NASDAQ	DOX	Mon, Jul 29, 2019	64.54	64.77	64.33	64.47
5309	NASDAQ	DOX	Fri, Jul 26, 2019	64.33	64.62	64.22	64.43
5308	NASDAQ	DOX	Thu, Jul 25, 2019	63.95	64.33	63.60	64.11
5307	NASDAQ	DOX	Wed, Jul 24, 2019	63.51	64.04	63.35	64.00
5306	NASDAQ	DOX	Tue, Jul 23, 2019	63.32	63.78	62.94	63.71
5305	NASDAQ	DOX	Mon, Jul 22, 2019	63.54	63.78	63.11	63.15
5304	NASDAQ	DOX	Fri, Jul 19, 2019	63.98	64.18	63.52	63.53
5303	NASDAQ	DOX	Thu, Jul 18, 2019	63.18	63.95	62.96	63.85
5302	NASDAQ	DOX	Wed, Jul 17, 2019	63.28	63.82	63.02	63.21
5301	NASDAQ	DOX	Tue, Jul 16, 2019	63.49	63.56	62.90	63.25
5300	NASDAQ	DOX	Mon, Jul 15, 2019	63.58	63.77	63.31	63.62
5299	NASDAQ	DOX	Fri, Jul 12, 2019	63.01	63.52	62.84	63.42
5298	NASDAQ	DOX	Thu, Jul 11, 2019	63.02	63.28	62.56	62.78
5297	NASDAQ	DOX	Wed, Jul 10, 2019	63.01	63.36	62.64	62.88
5296	NASDAQ	DOX	Tue, Jul 9, 2019	62.55	62.94	62.41	62.90
5295	NASDAQ	DOX	Mon, Jul 8, 2019	62.41	63.13	62.27	62.59
5294	NASDAQ	DOX	Fri, Jul 5, 2019	62.44	62.85	61.95	62.84
5293	NASDAQ	DOX	Wed, Jul 3, 2019	62.43	62.93	62.29	62.70
5292	NASDAQ	DOX	Tue, Jul 2, 2019	61.96	62.24	61.61	62.18
5291	NASDAQ	DOX	Mon, Jul 1, 2019	62.64	62.85	61.81	61.88
5290	NASDAQ	DOX	Fri, Jun 28, 2019	61.89	62.31	61.61	62.09
5289	NASDAQ	DOX	Thu, Jun 27, 2019	61.75	61.95	61.55	61.67
5288	NASDAQ	DOX	Wed, Jun 26, 2019	62.20	62.80	61.81	61.90
5287	NASDAQ	DOX	Tue, Jun 25, 2019	62.20	62.53	61.91	62.12
5286	NASDAQ	DOX	Mon, Jun 24, 2019	62.27	62.63	61.93	62.28
5285	NASDAQ	DOX	Fri, Jun 21, 2019	62.23	62.42	61.81	62.20
5284	NASDAQ	DOX	Thu, Jun 20, 2019	62.75	63.14	62.07	62.37
5283	NASDAQ	DOX	Wed, Jun 19, 2019	61.85	62.46	61.45	62.28
5282	NASDAQ	DOX	Tue, Jun 18, 2019	61.46	62.14	61.23	61.71
5281	NASDAQ	DOX	Mon, Jun 17, 2019	61.33	61.65	61.25	61.44
5280	NASDAQ	DOX	Fri, Jun 14, 2019	60.83	61.40	60.71	61.29
5279	NASDAQ	DOX	Thu, Jun 13, 2019	60.97	61.19	60.60	60.83
5278	NASDAQ	DOX	Wed, Jun 12, 2019	60.54	61.24	60.54	61.00
5277	NASDAQ	DOX	Tue, Jun 11, 2019	61.23	61.48	60.54	60.61
5276	NASDAQ	DOX	Mon, Jun 10, 2019	61.72	61.88	61.03	61.09
5275	NASDAQ	DOX	Fri, Jun 7, 2019	61.27	61.96	61.21	61.42
5274	NASDAQ	DOX	Thu, Jun 6, 2019	61.14	61.45	60.54	61.21
5273	NASDAQ	DOX	Wed, Jun 5, 2019	60.99	61.45	60.48	60.85
5272	NASDAQ	DOX	Tue, Jun 4, 2019	60.39	60.83	60.04	60.68
5271	NASDAQ	DOX	Mon, Jun 3, 2019	59.65	60.44	59.65	59.97
5270	NASDAQ	DOX	Fri, May 31, 2019	58.55	59.51	58.32	59.42
5269	NASDAQ	DOX	Thu, May 30, 2019	59.17	59.31	58.49	58.94
5268	NASDAQ	DOX	Wed, May 29, 2019	59.38	59.69	58.84	59.15
5267	NASDAQ	DOX	Tue, May 28, 2019	60.56	60.69	59.78	59.87
5266	NASDAQ	DOX	Fri, May 24, 2019	60.99	61.03	60.17	60.49
5265	NASDAQ	DOX	Thu, May 23, 2019	60.47	60.75	60.25	60.75
5264	NASDAQ	DOX	Wed, May 22, 2019	60.84	61.24	60.71	60.83
5263	NASDAQ	DOX	Tue, May 21, 2019	60.85	61.28	60.78	60.95
5262	NASDAQ	DOX	Mon, May 20, 2019	60.00	61.50	59.95	60.83
5261	NASDAQ	DOX	Fri, May 17, 2019	60.36	61.35	59.96	60.80
5260	NASDAQ	DOX	Thu, May 16, 2019	60.00	61.58	58.96	60.88
5259	NASDAQ	DOX	Wed, May 15, 2019	56.14	60.65	55.00	60.39
5258	NASDAQ	DOX	Tue, May 14, 2019	53.49	53.98	53.32	53.46
5257	NASDAQ	DOX	Mon, May 13, 2019	53.72	53.87	53.04	53.32
5256	NASDAQ	DOX	Fri, May 10, 2019	54.05	54.62	53.66	54.46
5255	NASDAQ	DOX	Thu, May 9, 2019	53.90	54.38	53.56	54.15
5254	NASDAQ	DOX	Wed, May 8, 2019	54.12	54.72	54.03	54.32
5253	NASDAQ	DOX	Tue, May 7, 2019	54.74	54.94	53.93	54.11
5252	NASDAQ	DOX	Mon, May 6, 2019	54.52	55.38	54.03	55.15
5251	NASDAQ	DOX	Fri, May 3, 2019	54.78	55.32	54.78	55.16
5250	NASDAQ	DOX	Thu, May 2, 2019	54.85	55.48	54.48	54.77
5249	NASDAQ	DOX	Wed, May 1, 2019	55.14	55.50	54.80	54.94
5248	NASDAQ	DOX	Tue, Apr 30, 2019	54.29	55.21	53.91	55.08
5247	NASDAQ	DOX	Mon, Apr 29, 2019	53.93	54.63	53.93	54.38
5246	NASDAQ	DOX	Fri, Apr 26, 2019	53.97	54.38	53.82	53.91
5245	NASDAQ	DOX	Thu, Apr 25, 2019	54.12	54.65	53.71	54.05
5244	NASDAQ	DOX	Wed, Apr 24, 2019	54.34	54.63	53.78	53.96
5243	NASDAQ	DOX	Tue, Apr 23, 2019	54.30	54.64	53.93	54.21
5242	NASDAQ	DOX	Mon, Apr 22, 2019	53.84	54.16	53.63	54.08
5241	NASDAQ	DOX	Thu, Apr 18, 2019	54.38	54.41	53.72	54.06
5240	NASDAQ	DOX	Wed, Apr 17, 2019	54.41	54.62	54.07	54.28
5239	NASDAQ	DOX	Tue, Apr 16, 2019	54.13	54.63	53.98	54.34
5238	NASDAQ	DOX	Mon, Apr 15, 2019	54.40	54.77	54.05	54.10
5237	NASDAQ	DOX	Fri, Apr 12, 2019	54.55	54.66	54.11	54.35
5236	NASDAQ	DOX	Thu, Apr 11, 2019	54.49	54.68	54.31	54.37
5235	NASDAQ	DOX	Wed, Apr 10, 2019	54.60	54.60	54.02	54.42
5234	NASDAQ	DOX	Tue, Apr 9, 2019	54.86	54.96	54.55	54.64
5233	NASDAQ	DOX	Mon, Apr 8, 2019	54.93	55.25	54.76	55.06
5232	NASDAQ	DOX	Fri, Apr 5, 2019	54.48	55.47	54.48	55.21
5231	NASDAQ	DOX	Thu, Apr 4, 2019	54.77	55.00	54.36	54.46
5230	NASDAQ	DOX	Wed, Apr 3, 2019	54.48	54.92	54.40	54.86
5229	NASDAQ	DOX	Tue, Apr 2, 2019	54.33	54.56	53.97	54.34
5228	NASDAQ	DOX	Mon, Apr 1, 2019	54.29	54.47	54.00	54.41
5227	NASDAQ	DOX	Fri, Mar 29, 2019	54.18	54.47	53.95	54.11
5226	NASDAQ	DOX	Thu, Mar 28, 2019	53.74	54.22	53.25	54.14
5225	NASDAQ	DOX	Wed, Mar 27, 2019	54.31	54.41	53.72	53.97
5224	NASDAQ	DOX	Tue, Mar 26, 2019	54.03	54.43	53.73	54.30
5223	NASDAQ	DOX	Mon, Mar 25, 2019	53.61	54.00	52.99	53.79
5222	NASDAQ	DOX	Fri, Mar 22, 2019	54.80	54.80	53.82	53.83
5221	NASDAQ	DOX	Thu, Mar 21, 2019	54.32	55.13	54.14	55.03
5220	NASDAQ	DOX	Wed, Mar 20, 2019	54.62	54.74	53.95	54.50
5219	NASDAQ	DOX	Tue, Mar 19, 2019	54.00	54.80	53.75	54.67
5218	NASDAQ	DOX	Mon, Mar 18, 2019	55.62	55.84	53.76	54.03
5217	NASDAQ	DOX	Fri, Mar 15, 2019	54.25	55.26	54.13	54.73
5216	NASDAQ	DOX	Thu, Mar 14, 2019	54.40	54.52	54.15	54.22
5215	NASDAQ	DOX	Wed, Mar 13, 2019	54.65	55.02	54.08	54.42
5214	NASDAQ	DOX	Tue, Mar 12, 2019	55.04	55.65	54.52	54.52
5213	NASDAQ	DOX	Mon, Mar 11, 2019	54.62	55.04	52.90	54.93
5212	NASDAQ	DOX	Fri, Mar 8, 2019	54.01	54.67	53.75	54.57
5211	NASDAQ	DOX	Thu, Mar 7, 2019	54.73	54.79	54.04	54.21
5210	NASDAQ	DOX	Wed, Mar 6, 2019	55.52	55.67	54.72	54.78
5209	NASDAQ	DOX	Tue, Mar 5, 2019	55.88	56.23	55.45	55.65
5208	NASDAQ	DOX	Mon, Mar 4, 2019	56.85	57.06	55.59	55.91
5207	NASDAQ	DOX	Fri, Mar 1, 2019	55.87	56.89	55.67	56.73
5206	NASDAQ	DOX	Thu, Feb 28, 2019	55.85	55.88	55.12	55.57
5205	NASDAQ	DOX	Wed, Feb 27, 2019	56.39	56.39	55.85	55.88
5204	NASDAQ	DOX	Tue, Feb 26, 2019	56.31	56.75	56.15	56.43
5203	NASDAQ	DOX	Mon, Feb 25, 2019	57.06	57.08	56.47	56.50
5202	NASDAQ	DOX	Fri, Feb 22, 2019	56.48	56.87	56.40	56.83
5201	NASDAQ	DOX	Thu, Feb 21, 2019	56.12	56.84	56.08	56.40
5200	NASDAQ	DOX	Wed, Feb 20, 2019	56.28	56.42	55.81	56.31
5199	NASDAQ	DOX	Tue, Feb 19, 2019	55.72	56.39	55.72	56.07
5198	NASDAQ	DOX	Fri, Feb 15, 2019	55.73	56.63	55.61	56.01
5197	NASDAQ	DOX	Thu, Feb 14, 2019	56.20	56.57	55.39	55.48
5196	NASDAQ	DOX	Wed, Feb 13, 2019	55.93	56.32	55.77	56.15
5195	NASDAQ	DOX	Tue, Feb 12, 2019	55.73	56.01	55.42	55.73
5194	NASDAQ	DOX	Mon, Feb 11, 2019	55.44	55.89	55.12	55.52
5193	NASDAQ	DOX	Fri, Feb 8, 2019	55.96	56.54	55.25	55.46
5192	NASDAQ	DOX	Thu, Feb 7, 2019	54.57	56.52	54.48	56.28
5191	NASDAQ	DOX	Wed, Feb 6, 2019	55.45	56.28	54.12	55.17
5190	NASDAQ	DOX	Tue, Feb 5, 2019	56.38	56.71	55.93	56.04
5189	NASDAQ	DOX	Mon, Feb 4, 2019	55.68	56.56	55.01	56.23
5188	NASDAQ	DOX	Fri, Feb 1, 2019	55.66	55.98	54.79	55.64
5187	NASDAQ	DOX	Thu, Jan 31, 2019	55.29	56.16	55.29	55.88
5186	NASDAQ	DOX	Wed, Jan 30, 2019	55.76	55.95	55.13	55.36
5185	NASDAQ	DOX	Tue, Jan 29, 2019	55.37	55.79	54.92	55.55
5184	NASDAQ	DOX	Mon, Jan 28, 2019	54.90	55.78	54.69	55.36
5183	NASDAQ	DOX	Fri, Jan 25, 2019	55.71	56.22	55.16	55.44
5182	NASDAQ	DOX	Thu, Jan 24, 2019	55.00	55.82	53.41	55.29
5181	NASDAQ	DOX	Wed, Jan 23, 2019	57.50	57.87	52.60	55.06
5180	NASDAQ	DOX	Tue, Jan 22, 2019	60.45	60.85	60.03	60.47
5179	NASDAQ	DOX	Fri, Jan 18, 2019	60.29	60.92	59.69	60.81
5178	NASDAQ	DOX	Thu, Jan 17, 2019	59.31	60.23	59.08	59.95
5177	NASDAQ	DOX	Wed, Jan 16, 2019	59.78	59.80	59.32	59.50
5176	NASDAQ	DOX	Tue, Jan 15, 2019	59.42	60.38	59.07	59.60
5175	NASDAQ	DOX	Mon, Jan 14, 2019	59.55	60.11	59.39	59.40
5174	NASDAQ	DOX	Fri, Jan 11, 2019	59.54	60.06	58.77	60.00
5173	NASDAQ	DOX	Thu, Jan 10, 2019	59.02	59.82	58.43	59.76
5172	NASDAQ	DOX	Wed, Jan 9, 2019	59.13	59.80	58.88	59.28
5171	NASDAQ	DOX	Tue, Jan 8, 2019	59.02	59.73	58.45	59.14
5170	NASDAQ	DOX	Mon, Jan 7, 2019	58.14	59.08	58.09	58.65
5169	NASDAQ	DOX	Fri, Jan 4, 2019	57.92	58.66	57.74	58.34
5168	NASDAQ	DOX	Thu, Jan 3, 2019	57.80	58.33	57.19	57.20
5167	NASDAQ	DOX	Wed, Jan 2, 2019	58.03	58.29	57.50	58.24
5166	NASDAQ	DOX	Mon, Dec 31, 2018	58.12	58.63	57.84	58.58
5165	NASDAQ	DOX	Fri, Dec 28, 2018	58.29	58.65	57.86	57.95
5164	NASDAQ	DOX	Thu, Dec 27, 2018	57.57	58.30	56.31	58.29
5163	NASDAQ	DOX	Wed, Dec 26, 2018	57.06	58.14	55.89	58.08
5162	NASDAQ	DOX	Mon, Dec 24, 2018	57.49	57.58	56.74	56.76
5161	NASDAQ	DOX	Fri, Dec 21, 2018	59.09	59.80	57.77	57.90
5160	NASDAQ	DOX	Thu, Dec 20, 2018	58.45	60.07	57.91	58.57
5159	NASDAQ	DOX	Wed, Dec 19, 2018	58.24	59.64	58.24	58.64
5158	NASDAQ	DOX	Tue, Dec 18, 2018	59.32	59.99	58.28	58.35
5157	NASDAQ	DOX	Mon, Dec 17, 2018	59.37	59.82	58.76	58.91
5156	NASDAQ	DOX	Fri, Dec 14, 2018	59.75	60.40	59.44	59.56
5155	NASDAQ	DOX	Thu, Dec 13, 2018	60.36	60.87	59.63	60.01
5154	NASDAQ	DOX	Wed, Dec 12, 2018	60.60	60.88	59.92	60.06
5153	NASDAQ	DOX	Tue, Dec 11, 2018	60.20	60.81	59.58	60.04
5152	NASDAQ	DOX	Mon, Dec 10, 2018	60.15	60.54	58.92	59.62
5151	NASDAQ	DOX	Fri, Dec 7, 2018	62.36	63.70	60.28	60.29
5150	NASDAQ	DOX	Thu, Dec 6, 2018	63.08	63.51	61.83	62.47
5149	NASDAQ	DOX	Tue, Dec 4, 2018	65.15	65.87	63.73	63.80
5148	NASDAQ	DOX	Mon, Dec 3, 2018	65.70	65.70	65.02	65.58
5147	NASDAQ	DOX	Fri, Nov 30, 2018	64.84	64.96	64.30	64.91
5146	NASDAQ	DOX	Thu, Nov 29, 2018	64.55	65.13	64.55	64.76
5145	NASDAQ	DOX	Wed, Nov 28, 2018	64.43	64.86	63.66	64.75
5144	NASDAQ	DOX	Tue, Nov 27, 2018	64.81	64.96	63.74	64.10
5143	NASDAQ	DOX	Mon, Nov 26, 2018	64.94	65.53	64.01	65.08
5142	NASDAQ	DOX	Fri, Nov 23, 2018	64.46	65.01	64.23	64.68
5141	NASDAQ	DOX	Wed, Nov 21, 2018	64.68	65.21	64.39	64.91
5140	NASDAQ	DOX	Tue, Nov 20, 2018	64.99	65.91	64.39	64.51
5139	NASDAQ	DOX	Mon, Nov 19, 2018	65.57	66.03	65.11	65.48
5138	NASDAQ	DOX	Fri, Nov 16, 2018	65.27	66.07	65.25	65.83
5137	NASDAQ	DOX	Thu, Nov 15, 2018	65.01	65.67	64.01	65.39
5136	NASDAQ	DOX	Wed, Nov 14, 2018	66.74	66.81	64.18	65.23
5135	NASDAQ	DOX	Tue, Nov 13, 2018	67.02	67.19	65.92	66.34
5134	NASDAQ	DOX	Mon, Nov 12, 2018	66.22	67.57	66.22	66.37
5133	NASDAQ	DOX	Fri, Nov 9, 2018	62.97	67.07	62.32	66.79
5132	NASDAQ	DOX	Thu, Nov 8, 2018	64.12	64.99	63.29	64.34
5131	NASDAQ	DOX	Wed, Nov 7, 2018	64.35	64.89	63.76	64.37
5130	NASDAQ	DOX	Tue, Nov 6, 2018	63.48	64.27	62.34	64.15
5129	NASDAQ	DOX	Mon, Nov 5, 2018	63.31	64.03	62.73	63.61
5128	NASDAQ	DOX	Fri, Nov 2, 2018	63.97	64.25	63.07	63.34
5127	NASDAQ	DOX	Thu, Nov 1, 2018	63.29	64.02	63.17	63.82
5126	NASDAQ	DOX	Wed, Oct 31, 2018	63.07	63.72	62.45	63.27
5125	NASDAQ	DOX	Tue, Oct 30, 2018	61.71	62.70	61.66	62.67
5124	NASDAQ	DOX	Mon, Oct 29, 2018	62.44	62.76	61.22	61.61
5123	NASDAQ	DOX	Fri, Oct 26, 2018	61.71	62.65	61.33	62.02
5122	NASDAQ	DOX	Thu, Oct 25, 2018	61.99	62.71	61.82	62.34
5121	NASDAQ	DOX	Wed, Oct 24, 2018	62.88	63.70	61.56	61.61
5120	NASDAQ	DOX	Tue, Oct 23, 2018	62.54	63.29	61.75	62.89
5119	NASDAQ	DOX	Mon, Oct 22, 2018	63.58	63.82	63.07	63.30
5118	NASDAQ	DOX	Fri, Oct 19, 2018	63.32	64.00	63.24	63.43
5117	NASDAQ	DOX	Thu, Oct 18, 2018	63.03	63.70	62.79	63.30
5116	NASDAQ	DOX	Wed, Oct 17, 2018	63.18	63.56	62.63	63.19
5115	NASDAQ	DOX	Tue, Oct 16, 2018	62.16	63.21	61.63	63.19
5114	NASDAQ	DOX	Mon, Oct 15, 2018	61.38	62.24	60.86	61.79
5113	NASDAQ	DOX	Fri, Oct 12, 2018	61.51	62.13	60.50	61.40
5112	NASDAQ	DOX	Thu, Oct 11, 2018	62.71	62.84	60.70	61.05
5111	NASDAQ	DOX	Wed, Oct 10, 2018	62.82	63.34	62.66	62.87
5110	NASDAQ	DOX	Tue, Oct 9, 2018	63.47	63.94	62.75	62.99
5109	NASDAQ	DOX	Mon, Oct 8, 2018	64.79	64.79	62.91	63.61
5108	NASDAQ	DOX	Fri, Oct 5, 2018	65.26	65.66	64.92	65.04
5107	NASDAQ	DOX	Thu, Oct 4, 2018	65.31	65.36	64.72	65.27
5106	NASDAQ	DOX	Wed, Oct 3, 2018	65.30	65.54	64.96	65.41
5105	NASDAQ	DOX	Tue, Oct 2, 2018	65.44	65.56	63.85	65.08
5104	NASDAQ	DOX	Mon, Oct 1, 2018	66.27	66.41	65.47	65.62
5103	NASDAQ	DOX	Fri, Sep 28, 2018	65.78	66.31	65.51	65.98
5102	NASDAQ	DOX	Thu, Sep 27, 2018	65.73	66.32	65.35	65.97
5101	NASDAQ	DOX	Wed, Sep 26, 2018	66.52	66.79	65.79	65.82
5100	NASDAQ	DOX	Tue, Sep 25, 2018	66.36	66.73	66.18	66.44
5099	NASDAQ	DOX	Mon, Sep 24, 2018	66.11	66.49	65.48	66.40
5098	NASDAQ	DOX	Fri, Sep 21, 2018	66.27	66.43	65.99	66.31
5097	NASDAQ	DOX	Thu, Sep 20, 2018	66.15	66.29	65.87	66.15
5096	NASDAQ	DOX	Wed, Sep 19, 2018	66.87	66.87	65.83	65.98
5095	NASDAQ	DOX	Tue, Sep 18, 2018	65.66	66.41	65.38	66.21
5094	NASDAQ	DOX	Mon, Sep 17, 2018	66.38	66.58	65.66	65.73
5093	NASDAQ	DOX	Fri, Sep 14, 2018	66.26	66.48	65.95	66.20
5092	NASDAQ	DOX	Thu, Sep 13, 2018	65.67	66.20	65.51	66.13
5091	NASDAQ	DOX	Wed, Sep 12, 2018	65.07	65.80	64.86	65.47
5090	NASDAQ	DOX	Tue, Sep 11, 2018	64.72	65.13	64.52	65.08
5089	NASDAQ	DOX	Mon, Sep 10, 2018	64.73	65.01	64.60	64.85
5088	NASDAQ	DOX	Fri, Sep 7, 2018	64.70	64.96	64.25	64.68
5087	NASDAQ	DOX	Thu, Sep 6, 2018	64.97	65.21	64.60	64.70
5086	NASDAQ	DOX	Wed, Sep 5, 2018	65.12	65.37	64.96	65.03
5085	NASDAQ	DOX	Tue, Sep 4, 2018	65.37	65.47	64.94	65.22
5084	NASDAQ	DOX	Fri, Aug 31, 2018	65.40	65.52	65.23	65.28
5083	NASDAQ	DOX	Thu, Aug 30, 2018	65.35	65.65	65.17	65.37
5082	NASDAQ	DOX	Wed, Aug 29, 2018	65.13	65.58	65.13	65.29
5081	NASDAQ	DOX	Tue, Aug 28, 2018	65.42	65.92	64.80	65.24
5080	NASDAQ	DOX	Mon, Aug 27, 2018	65.36	65.58	65.22	65.43
5079	NASDAQ	DOX	Fri, Aug 24, 2018	64.93	65.46	63.80	65.03
5078	NASDAQ	DOX	Thu, Aug 23, 2018	64.85	65.18	64.76	64.94
5077	NASDAQ	DOX	Wed, Aug 22, 2018	64.74	64.98	64.70	64.89
5076	NASDAQ	DOX	Tue, Aug 21, 2018	64.98	65.34	64.48	64.78
5075	NASDAQ	DOX	Mon, Aug 20, 2018	65.62	65.70	64.98	65.09
5074	NASDAQ	DOX	Fri, Aug 17, 2018	64.56	65.49	64.56	65.40
5073	NASDAQ	DOX	Thu, Aug 16, 2018	64.79	65.11	64.50	64.60
5072	NASDAQ	DOX	Wed, Aug 15, 2018	64.56	64.97	64.31	64.45
5071	NASDAQ	DOX	Tue, Aug 14, 2018	64.41	64.95	64.31	64.80
5070	NASDAQ	DOX	Mon, Aug 13, 2018	64.73	65.02	64.40	64.45
5069	NASDAQ	DOX	Fri, Aug 10, 2018	64.39	64.79	63.86	64.63
5068	NASDAQ	DOX	Thu, Aug 9, 2018	64.72	65.11	64.38	64.58
5067	NASDAQ	DOX	Wed, Aug 8, 2018	64.58	64.88	64.29	64.49
5066	NASDAQ	DOX	Tue, Aug 7, 2018	64.99	65.33	64.27	64.51
5065	NASDAQ	DOX	Mon, Aug 6, 2018	64.32	64.86	64.08	64.80
5064	NASDAQ	DOX	Fri, Aug 3, 2018	64.00	64.44	63.69	64.31
5063	NASDAQ	DOX	Thu, Aug 2, 2018	65.33	65.74	62.72	63.85
5062	NASDAQ	DOX	Wed, Aug 1, 2018	68.11	68.99	65.12	65.98
5061	NASDAQ	DOX	Tue, Jul 31, 2018	67.72	68.05	67.12	67.58
5060	NASDAQ	DOX	Mon, Jul 30, 2018	67.94	68.14	67.42	67.52
5059	NASDAQ	DOX	Fri, Jul 27, 2018	68.47	68.60	67.70	67.94
5058	NASDAQ	DOX	Thu, Jul 26, 2018	68.19	68.73	68.19	68.43
5057	NASDAQ	DOX	Wed, Jul 25, 2018	68.06	68.62	67.86	68.39
5056	NASDAQ	DOX	Tue, Jul 24, 2018	68.67	68.75	68.07	68.25
5055	NASDAQ	DOX	Mon, Jul 23, 2018	68.10	68.33	67.76	68.21
5054	NASDAQ	DOX	Fri, Jul 20, 2018	68.17	68.51	68.08	68.12
5053	NASDAQ	DOX	Thu, Jul 19, 2018	68.00	68.52	68.00	68.18
5052	NASDAQ	DOX	Wed, Jul 18, 2018	69.04	69.04	68.27	68.43
5051	NASDAQ	DOX	Tue, Jul 17, 2018	67.97	69.16	67.78	68.96
5050	NASDAQ	DOX	Mon, Jul 16, 2018	68.80	69.00	68.32	68.59
5049	NASDAQ	DOX	Fri, Jul 13, 2018	68.57	69.12	68.45	68.81
5048	NASDAQ	DOX	Thu, Jul 12, 2018	67.94	68.90	67.94	68.75
5047	NASDAQ	DOX	Wed, Jul 11, 2018	67.46	68.15	67.43	67.78
5046	NASDAQ	DOX	Tue, Jul 10, 2018	67.93	68.18	67.65	67.82
5045	NASDAQ	DOX	Mon, Jul 9, 2018	67.54	68.62	67.42	67.92
5044	NASDAQ	DOX	Fri, Jul 6, 2018	67.47	67.65	67.02	67.36
5043	NASDAQ	DOX	Thu, Jul 5, 2018	66.80	67.10	66.19	67.07
5042	NASDAQ	DOX	Tue, Jul 3, 2018	66.57	67.04	66.36	66.39
5041	NASDAQ	DOX	Mon, Jul 2, 2018	66.01	66.33	65.58	66.15
5040	NASDAQ	DOX	Fri, Jun 29, 2018	66.57	66.77	66.15	66.19
5039	NASDAQ	DOX	Thu, Jun 28, 2018	65.95	66.90	65.88	66.32
5038	NASDAQ	DOX	Wed, Jun 27, 2018	67.55	68.05	65.79	66.20
5037	NASDAQ	DOX	Tue, Jun 26, 2018	67.35	67.86	66.87	67.40
5036	NASDAQ	DOX	Mon, Jun 25, 2018	68.62	68.76	67.02	67.34
5035	NASDAQ	DOX	Fri, Jun 22, 2018	68.97	69.25	68.64	68.90
5034	NASDAQ	DOX	Thu, Jun 21, 2018	69.23	69.40	68.66	68.97
5033	NASDAQ	DOX	Wed, Jun 20, 2018	69.77	69.97	69.35	69.40
5032	NASDAQ	DOX	Tue, Jun 19, 2018	69.45	69.99	69.13	69.60
5031	NASDAQ	DOX	Mon, Jun 18, 2018	69.42	70.31	68.80	70.14
5030	NASDAQ	DOX	Fri, Jun 15, 2018	69.75	69.91	69.42	69.89
5029	NASDAQ	DOX	Thu, Jun 14, 2018	69.38	70.04	69.38	69.91
5028	NASDAQ	DOX	Wed, Jun 13, 2018	69.07	69.78	69.07	69.24
5027	NASDAQ	DOX	Tue, Jun 12, 2018	69.09	69.59	69.00	69.17
5026	NASDAQ	DOX	Mon, Jun 11, 2018	68.94	69.25	68.82	68.97
5025	NASDAQ	DOX	Fri, Jun 8, 2018	68.50	69.13	68.33	69.07
5024	NASDAQ	DOX	Thu, Jun 7, 2018	69.19	69.33	68.63	68.68
5023	NASDAQ	DOX	Wed, Jun 6, 2018	68.81	69.06	68.61	69.05
5022	NASDAQ	DOX	Tue, Jun 5, 2018	68.43	68.86	68.43	68.81
5021	NASDAQ	DOX	Mon, Jun 4, 2018	68.20	68.74	68.20	68.37
5020	NASDAQ	DOX	Fri, Jun 1, 2018	67.93	68.32	67.77	68.13
5019	NASDAQ	DOX	Thu, May 31, 2018	68.33	68.56	67.19	67.46
5018	NASDAQ	DOX	Wed, May 30, 2018	67.42	68.76	67.08	68.49
5017	NASDAQ	DOX	Tue, May 29, 2018	66.55	67.49	66.44	67.29
5016	NASDAQ	DOX	Fri, May 25, 2018	66.66	67.21	66.50	66.88
5015	NASDAQ	DOX	Thu, May 24, 2018	65.86	66.85	65.86	66.69
5014	NASDAQ	DOX	Wed, May 23, 2018	65.69	65.96	65.42	65.96
5013	NASDAQ	DOX	Tue, May 22, 2018	65.67	65.91	65.55	65.68
5012	NASDAQ	DOX	Mon, May 21, 2018	65.46	65.89	65.20	65.44
5011	NASDAQ	DOX	Fri, May 18, 2018	65.55	65.83	65.29	65.34
5010	NASDAQ	DOX	Thu, May 17, 2018	65.92	66.06	65.30	65.56
5009	NASDAQ	DOX	Wed, May 16, 2018	65.69	66.35	65.69	65.82
5008	NASDAQ	DOX	Tue, May 15, 2018	65.92	66.90	65.36	65.78
5007	NASDAQ	DOX	Mon, May 14, 2018	66.52	66.83	65.68	65.76
5006	NASDAQ	DOX	Fri, May 11, 2018	66.33	67.73	65.00	66.29
5005	NASDAQ	DOX	Thu, May 10, 2018	68.12	68.74	67.87	68.12
5004	NASDAQ	DOX	Wed, May 9, 2018	67.54	68.12	67.26	67.91
5003	NASDAQ	DOX	Tue, May 8, 2018	66.90	67.92	66.65	67.66
5002	NASDAQ	DOX	Mon, May 7, 2018	66.75	67.38	66.38	66.93
5001	NASDAQ	DOX	Fri, May 4, 2018	65.68	66.83	65.28	66.63
5000	NASDAQ	DOX	Thu, May 3, 2018	66.43	67.13	65.39	65.69
4999	NASDAQ	DOX	Wed, May 2, 2018	67.58	67.93	66.60	66.71
4998	NASDAQ	DOX	Tue, May 1, 2018	67.11	67.77	67.09	67.71
4997	NASDAQ	DOX	Mon, Apr 30, 2018	67.38	67.52	67.21	67.25
4996	NASDAQ	DOX	Fri, Apr 27, 2018	67.48	67.72	67.36	67.38
4995	NASDAQ	DOX	Thu, Apr 26, 2018	66.86	67.56	66.86	67.27
4994	NASDAQ	DOX	Wed, Apr 25, 2018	66.63	67.19	66.42	66.63
4993	NASDAQ	DOX	Tue, Apr 24, 2018	67.29	67.72	66.59	66.82
4992	NASDAQ	DOX	Mon, Apr 23, 2018	67.09	67.41	66.94	67.14
4991	NASDAQ	DOX	Fri, Apr 20, 2018	67.04	67.35	66.53	66.92
4990	NASDAQ	DOX	Thu, Apr 19, 2018	67.14	67.34	66.58	67.00
4989	NASDAQ	DOX	Wed, Apr 18, 2018	67.33	67.58	67.14	67.31
4988	NASDAQ	DOX	Tue, Apr 17, 2018	67.00	67.32	66.70	67.13
4987	NASDAQ	DOX	Mon, Apr 16, 2018	66.41	66.90	66.15	66.78
4986	NASDAQ	DOX	Fri, Apr 13, 2018	66.72	66.72	65.76	66.08
4985	NASDAQ	DOX	Thu, Apr 12, 2018	66.62	66.88	66.10	66.53
4984	NASDAQ	DOX	Wed, Apr 11, 2018	66.31	66.55	66.01	66.26
4983	NASDAQ	DOX	Tue, Apr 10, 2018	67.01	67.36	65.93	66.66
4982	NASDAQ	DOX	Mon, Apr 9, 2018	66.09	67.03	65.79	66.28
4981	NASDAQ	DOX	Fri, Apr 6, 2018	66.44	67.21	65.29	65.59
4980	NASDAQ	DOX	Thu, Apr 5, 2018	67.71	67.98	66.86	66.91
4979	NASDAQ	DOX	Wed, Apr 4, 2018	65.37	67.25	65.01	67.16
4978	NASDAQ	DOX	Tue, Apr 3, 2018	65.89	66.37	65.27	66.03
4977	NASDAQ	DOX	Mon, Apr 2, 2018	66.62	66.97	65.46	65.77
4976	NASDAQ	DOX	Thu, Mar 29, 2018	66.36	67.22	65.99	66.72
4975	NASDAQ	DOX	Wed, Mar 28, 2018	65.86	66.47	65.47	66.19
4974	NASDAQ	DOX	Tue, Mar 27, 2018	66.81	67.01	65.81	65.93
4973	NASDAQ	DOX	Mon, Mar 26, 2018	66.56	67.16	65.59	66.60
4972	NASDAQ	DOX	Fri, Mar 23, 2018	66.96	67.95	65.67	65.70
4971	NASDAQ	DOX	Thu, Mar 22, 2018	68.30	69.78	66.92	66.97
4970	NASDAQ	DOX	Wed, Mar 21, 2018	69.69	69.72	68.72	68.91
4969	NASDAQ	DOX	Tue, Mar 20, 2018	69.99	69.99	68.98	69.64
4968	NASDAQ	DOX	Mon, Mar 19, 2018	69.04	71.72	68.78	70.10
4967	NASDAQ	DOX	Fri, Mar 16, 2018	67.77	68.40	67.77	68.25
4966	NASDAQ	DOX	Thu, Mar 15, 2018	68.04	68.42	67.64	67.91
4965	NASDAQ	DOX	Wed, Mar 14, 2018	68.72	69.00	67.82	67.87
4964	NASDAQ	DOX	Tue, Mar 13, 2018	69.22	69.44	68.45	68.59
4963	NASDAQ	DOX	Mon, Mar 12, 2018	69.01	69.42	68.82	68.94
4962	NASDAQ	DOX	Fri, Mar 9, 2018	68.00	69.06	67.56	69.03
4961	NASDAQ	DOX	Thu, Mar 8, 2018	67.25	67.88	66.81	67.70
4960	NASDAQ	DOX	Wed, Mar 7, 2018	66.94	67.53	66.63	67.24
4959	NASDAQ	DOX	Tue, Mar 6, 2018	67.41	67.45	66.75	67.18
4958	NASDAQ	DOX	Mon, Mar 5, 2018	65.82	67.43	65.82	67.26
4957	NASDAQ	DOX	Fri, Mar 2, 2018	64.99	66.03	64.69	65.98
4956	NASDAQ	DOX	Thu, Mar 1, 2018	65.71	66.19	64.70	65.21
4955	NASDAQ	DOX	Wed, Feb 28, 2018	66.66	67.22	65.79	65.79
4954	NASDAQ	DOX	Tue, Feb 27, 2018	66.81	67.35	66.40	66.40
4953	NASDAQ	DOX	Mon, Feb 26, 2018	67.00	67.24	66.53	66.80
4952	NASDAQ	DOX	Fri, Feb 23, 2018	66.21	66.68	66.21	66.68
4951	NASDAQ	DOX	Thu, Feb 22, 2018	66.02	66.57	65.91	66.14
4950	NASDAQ	DOX	Wed, Feb 21, 2018	66.33	66.92	65.75	65.76
4949	NASDAQ	DOX	Tue, Feb 20, 2018	66.91	66.99	66.05	66.31
4948	NASDAQ	DOX	Fri, Feb 16, 2018	66.74	67.43	66.73	67.16
4947	NASDAQ	DOX	Thu, Feb 15, 2018	66.00	66.86	65.92	66.81
4946	NASDAQ	DOX	Wed, Feb 14, 2018	65.08	65.95	64.61	65.93
4945	NASDAQ	DOX	Tue, Feb 13, 2018	65.22	65.31	64.70	65.27
4944	NASDAQ	DOX	Mon, Feb 12, 2018	65.32	65.47	64.41	65.33
4943	NASDAQ	DOX	Fri, Feb 9, 2018	64.55	65.41	63.61	65.15
4942	NASDAQ	DOX	Thu, Feb 8, 2018	64.94	65.21	63.77	63.79
4941	NASDAQ	DOX	Wed, Feb 7, 2018	64.52	65.53	64.50	64.80
4940	NASDAQ	DOX	Tue, Feb 6, 2018	63.27	65.22	62.56	64.83
4939	NASDAQ	DOX	Mon, Feb 5, 2018	66.88	66.97	64.40	64.47
4938	NASDAQ	DOX	Fri, Feb 2, 2018	67.64	68.22	67.40	67.46
4937	NASDAQ	DOX	Thu, Feb 1, 2018	67.72	68.35	67.10	68.15
4936	NASDAQ	DOX	Wed, Jan 31, 2018	70.55	70.89	67.31	68.40
4935	NASDAQ	DOX	Tue, Jan 30, 2018	69.25	69.64	68.90	69.26
4934	NASDAQ	DOX	Mon, Jan 29, 2018	69.46	70.20	69.40	69.64
4933	NASDAQ	DOX	Fri, Jan 26, 2018	69.57	70.10	69.40	69.69
4932	NASDAQ	DOX	Thu, Jan 25, 2018	70.15	70.47	69.28	69.50
4931	NASDAQ	DOX	Wed, Jan 24, 2018	70.57	71.37	70.10	70.13
4930	NASDAQ	DOX	Tue, Jan 23, 2018	69.90	70.46	69.81	70.30
4929	NASDAQ	DOX	Mon, Jan 22, 2018	69.44	70.37	69.44	70.06
4928	NASDAQ	DOX	Fri, Jan 19, 2018	69.16	69.61	69.08	69.61
4927	NASDAQ	DOX	Thu, Jan 18, 2018	68.76	69.27	68.40	68.81
4926	NASDAQ	DOX	Wed, Jan 17, 2018	67.85	69.22	67.80	68.72
4925	NASDAQ	DOX	Tue, Jan 16, 2018	67.94	67.94	67.43	67.66
4924	NASDAQ	DOX	Fri, Jan 12, 2018	67.12	67.91	66.93	67.59
4923	NASDAQ	DOX	Thu, Jan 11, 2018	66.58	67.03	66.38	66.99
4922	NASDAQ	DOX	Wed, Jan 10, 2018	66.47	66.57	65.94	66.43
4921	NASDAQ	DOX	Tue, Jan 9, 2018	66.87	66.99	66.06	66.66
4920	NASDAQ	DOX	Mon, Jan 8, 2018	66.85	66.95	66.61	66.88
4919	NASDAQ	DOX	Fri, Jan 5, 2018	66.96	67.11	66.34	66.81
4918	NASDAQ	DOX	Thu, Jan 4, 2018	66.62	66.92	66.49	66.75
4917	NASDAQ	DOX	Wed, Jan 3, 2018	66.40	66.75	66.24	66.61
4916	NASDAQ	DOX	Tue, Jan 2, 2018	65.50	66.25	65.44	66.18
4915	NASDAQ	DOX	Fri, Dec 29, 2017	65.54	65.83	65.46	65.48
4914	NASDAQ	DOX	Thu, Dec 28, 2017	65.63	65.74	65.37	65.55
4913	NASDAQ	DOX	Wed, Dec 27, 2017	65.67	65.79	65.45	65.65
4912	NASDAQ	DOX	Tue, Dec 26, 2017	65.64	65.87	65.52	65.63
4911	NASDAQ	DOX	Fri, Dec 22, 2017	65.95	66.03	65.54	65.74
4910	NASDAQ	DOX	Thu, Dec 21, 2017	66.03	66.28	65.74	65.77
4909	NASDAQ	DOX	Wed, Dec 20, 2017	66.04	66.29	65.47	65.75
4908	NASDAQ	DOX	Tue, Dec 19, 2017	65.65	66.63	65.43	66.05
4907	NASDAQ	DOX	Mon, Dec 18, 2017	65.59	66.12	65.35	65.53
4906	NASDAQ	DOX	Fri, Dec 15, 2017	64.90	65.66	64.62	65.58
4905	NASDAQ	DOX	Thu, Dec 14, 2017	64.81	65.04	64.48	64.52
4904	NASDAQ	DOX	Wed, Dec 13, 2017	65.01	65.43	64.63	64.67
4903	NASDAQ	DOX	Tue, Dec 12, 2017	65.45	65.60	64.85	64.91
4902	NASDAQ	DOX	Mon, Dec 11, 2017	65.08	65.47	64.89	65.39
4901	NASDAQ	DOX	Fri, Dec 8, 2017	64.43	65.39	64.43	65.15
4900	NASDAQ	DOX	Thu, Dec 7, 2017	64.43	64.61	64.02	64.40
4899	NASDAQ	DOX	Wed, Dec 6, 2017	64.63	65.13	64.51	64.59
4898	NASDAQ	DOX	Tue, Dec 5, 2017	65.13	65.34	64.75	64.88
4897	NASDAQ	DOX	Mon, Dec 4, 2017	65.05	65.77	64.95	65.24
4896	NASDAQ	DOX	Fri, Dec 1, 2017	65.18	65.18	64.33	65.01
4895	NASDAQ	DOX	Thu, Nov 30, 2017	65.24	65.49	65.00	65.29
4894	NASDAQ	DOX	Wed, Nov 29, 2017	65.24	65.60	65.04	65.14
4893	NASDAQ	DOX	Tue, Nov 28, 2017	65.00	65.49	64.88	65.24
4892	NASDAQ	DOX	Mon, Nov 27, 2017	64.86	65.00	64.18	64.86
4891	NASDAQ	DOX	Fri, Nov 24, 2017	64.74	64.99	64.32	64.96
4890	NASDAQ	DOX	Wed, Nov 22, 2017	64.68	65.09	64.43	64.64
4889	NASDAQ	DOX	Tue, Nov 21, 2017	64.54	65.00	64.41	64.78
4888	NASDAQ	DOX	Mon, Nov 20, 2017	63.53	64.46	63.53	64.43
4887	NASDAQ	DOX	Fri, Nov 17, 2017	64.64	64.71	63.07	63.53
4886	NASDAQ	DOX	Thu, Nov 16, 2017	63.95	64.99	63.62	64.79
4885	NASDAQ	DOX	Wed, Nov 15, 2017	63.55	64.30	63.47	63.82
4884	NASDAQ	DOX	Tue, Nov 14, 2017	62.26	64.00	62.25	63.79
4883	NASDAQ	DOX	Mon, Nov 13, 2017	62.21	62.95	62.05	62.54
4882	NASDAQ	DOX	Fri, Nov 10, 2017	61.71	62.95	61.61	62.52
4881	NASDAQ	DOX	Thu, Nov 9, 2017	61.82	62.93	61.00	62.00
4880	NASDAQ	DOX	Wed, Nov 8, 2017	63.02	63.47	62.79	63.27
4879	NASDAQ	DOX	Tue, Nov 7, 2017	63.20	63.32	62.73	62.95
4878	NASDAQ	DOX	Mon, Nov 6, 2017	63.74	63.79	63.14	63.20
4877	NASDAQ	DOX	Fri, Nov 3, 2017	63.39	63.82	63.17	63.55
4876	NASDAQ	DOX	Thu, Nov 2, 2017	64.40	64.56	63.17	63.25
4875	NASDAQ	DOX	Wed, Nov 1, 2017	65.20	66.99	64.19	64.37
4874	NASDAQ	DOX	Tue, Oct 31, 2017	65.03	65.37	64.87	65.10
4873	NASDAQ	DOX	Mon, Oct 30, 2017	65.29	65.43	64.81	64.96
4872	NASDAQ	DOX	Fri, Oct 27, 2017	65.69	66.03	65.24	65.38
4871	NASDAQ	DOX	Thu, Oct 26, 2017	65.78	65.82	65.39	65.41
4870	NASDAQ	DOX	Wed, Oct 25, 2017	65.85	66.07	65.48	65.74
4869	NASDAQ	DOX	Tue, Oct 24, 2017	65.94	65.99	65.62	65.85
4868	NASDAQ	DOX	Mon, Oct 23, 2017	66.04	66.35	65.87	65.94
4867	NASDAQ	DOX	Fri, Oct 20, 2017	66.14	66.30	66.00	66.07
4866	NASDAQ	DOX	Thu, Oct 19, 2017	65.81	66.29	65.58	66.03
4865	NASDAQ	DOX	Wed, Oct 18, 2017	66.13	66.26	65.80	65.81
4864	NASDAQ	DOX	Tue, Oct 17, 2017	65.72	66.12	65.54	66.10
4863	NASDAQ	DOX	Mon, Oct 16, 2017	65.46	65.83	65.39	65.61
4862	NASDAQ	DOX	Fri, Oct 13, 2017	65.76	65.81	65.46	65.64
4861	NASDAQ	DOX	Thu, Oct 12, 2017	65.18	65.99	65.16	65.64
4860	NASDAQ	DOX	Wed, Oct 11, 2017	65.31	65.45	65.13	65.33
4859	NASDAQ	DOX	Tue, Oct 10, 2017	65.12	65.56	64.99	65.29
4858	NASDAQ	DOX	Mon, Oct 9, 2017	65.07	65.40	64.74	65.04
4857	NASDAQ	DOX	Fri, Oct 6, 2017	65.49	65.63	65.09	65.17
4856	NASDAQ	DOX	Thu, Oct 5, 2017	65.28	65.72	65.05	65.52
4855	NASDAQ	DOX	Wed, Oct 4, 2017	65.23	65.46	64.89	65.39
4854	NASDAQ	DOX	Tue, Oct 3, 2017	64.60	65.25	64.60	65.20
4853	NASDAQ	DOX	Mon, Oct 2, 2017	64.32	64.77	64.15	64.64
4852	NASDAQ	DOX	Fri, Sep 29, 2017	64.06	64.61	64.06	64.32
4851	NASDAQ	DOX	Thu, Sep 28, 2017	64.31	64.35	64.10	64.17
4850	NASDAQ	DOX	Wed, Sep 27, 2017	64.71	64.87	64.34	64.59
4849	NASDAQ	DOX	Tue, Sep 26, 2017	64.44	64.83	64.06	64.36
4848	NASDAQ	DOX	Mon, Sep 25, 2017	63.98	64.64	63.98	64.35
4847	NASDAQ	DOX	Fri, Sep 22, 2017	63.69	64.33	63.59	64.16
4846	NASDAQ	DOX	Thu, Sep 21, 2017	63.47	63.71	63.11	63.70
4845	NASDAQ	DOX	Wed, Sep 20, 2017	63.82	64.09	63.09	63.67
4844	NASDAQ	DOX	Tue, Sep 19, 2017	64.14	64.72	63.96	64.00
4843	NASDAQ	DOX	Mon, Sep 18, 2017	62.85	64.25	62.39	64.13
4842	NASDAQ	DOX	Fri, Sep 15, 2017	63.28	63.36	62.46	62.49
4841	NASDAQ	DOX	Thu, Sep 14, 2017	63.32	63.62	63.24	63.41
4840	NASDAQ	DOX	Wed, Sep 13, 2017	63.68	63.86	63.46	63.65
4839	NASDAQ	DOX	Tue, Sep 12, 2017	64.11	64.25	63.65	63.88
4838	NASDAQ	DOX	Mon, Sep 11, 2017	63.87	64.05	63.70	64.00
4837	NASDAQ	DOX	Fri, Sep 8, 2017	63.43	64.03	63.25	63.74
4836	NASDAQ	DOX	Thu, Sep 7, 2017	63.76	63.82	63.23	63.61
4835	NASDAQ	DOX	Wed, Sep 6, 2017	63.85	64.06	63.61	63.82
4834	NASDAQ	DOX	Tue, Sep 5, 2017	64.89	64.89	63.67	63.83
4833	NASDAQ	DOX	Fri, Sep 1, 2017	65.00	65.05	64.68	64.94
4832	NASDAQ	DOX	Thu, Aug 31, 2017	64.18	64.88	64.18	64.79
4831	NASDAQ	DOX	Wed, Aug 30, 2017	63.91	64.32	63.79	64.18
4830	NASDAQ	DOX	Tue, Aug 29, 2017	63.41	63.92	63.41	63.91
4829	NASDAQ	DOX	Mon, Aug 28, 2017	63.40	63.94	63.36	63.73
4828	NASDAQ	DOX	Fri, Aug 25, 2017	63.47	63.83	63.22	63.46
4827	NASDAQ	DOX	Thu, Aug 24, 2017	63.12	63.47	63.11	63.27
4826	NASDAQ	DOX	Wed, Aug 23, 2017	63.11	63.27	62.85	63.12
4825	NASDAQ	DOX	Tue, Aug 22, 2017	62.90	63.33	62.71	63.31
4824	NASDAQ	DOX	Mon, Aug 21, 2017	62.42	62.78	62.13	62.76
4823	NASDAQ	DOX	Fri, Aug 18, 2017	62.54	62.75	62.29	62.36
4822	NASDAQ	DOX	Thu, Aug 17, 2017	63.34	63.40	62.46	62.53
4821	NASDAQ	DOX	Wed, Aug 16, 2017	62.81	63.57	62.60	63.26
4820	NASDAQ	DOX	Tue, Aug 15, 2017	63.31	63.47	62.47	62.86
4819	NASDAQ	DOX	Mon, Aug 14, 2017	63.92	64.04	63.19	63.24
4818	NASDAQ	DOX	Fri, Aug 11, 2017	64.09	64.33	63.40	63.64
4817	NASDAQ	DOX	Thu, Aug 10, 2017	65.22	65.31	64.01	64.10
4816	NASDAQ	DOX	Wed, Aug 9, 2017	65.35	65.67	65.23	65.51
4815	NASDAQ	DOX	Tue, Aug 8, 2017	65.96	65.99	65.40	65.50
4814	NASDAQ	DOX	Mon, Aug 7, 2017	66.44	66.44	65.83	65.96
4813	NASDAQ	DOX	Fri, Aug 4, 2017	66.07	66.56	65.91	66.27
4812	NASDAQ	DOX	Thu, Aug 3, 2017	67.98	67.98	65.15	66.17
4811	NASDAQ	DOX	Wed, Aug 2, 2017	67.60	67.92	67.05	67.14
4810	NASDAQ	DOX	Tue, Aug 1, 2017	67.57	67.62	67.04	67.55
4809	NASDAQ	DOX	Mon, Jul 31, 2017	67.08	67.45	67.03	67.17
4808	NASDAQ	DOX	Fri, Jul 28, 2017	66.92	67.24	66.89	67.09
4807	NASDAQ	DOX	Thu, Jul 27, 2017	67.42	67.51	66.74	67.09
4806	NASDAQ	DOX	Wed, Jul 26, 2017	66.52	67.48	66.46	67.35
4805	NASDAQ	DOX	Tue, Jul 25, 2017	66.00	66.47	65.87	66.32
4804	NASDAQ	DOX	Mon, Jul 24, 2017	65.75	66.13	65.31	66.01
4803	NASDAQ	DOX	Fri, Jul 21, 2017	65.20	65.76	65.13	65.68
4802	NASDAQ	DOX	Thu, Jul 20, 2017	65.17	65.57	65.02	65.47
4801	NASDAQ	DOX	Wed, Jul 19, 2017	65.34	65.42	64.85	65.19
4800	NASDAQ	DOX	Tue, Jul 18, 2017	65.43	65.43	64.95	65.13
4799	NASDAQ	DOX	Mon, Jul 17, 2017	65.11	65.44	64.93	65.33
4798	NASDAQ	DOX	Fri, Jul 14, 2017	65.51	65.83	64.98	64.99
4797	NASDAQ	DOX	Thu, Jul 13, 2017	65.13	65.58	65.13	65.24
4796	NASDAQ	DOX	Wed, Jul 12, 2017	64.95	65.45	64.32	65.20
4795	NASDAQ	DOX	Tue, Jul 11, 2017	64.48	64.90	64.24	64.79
4794	NASDAQ	DOX	Mon, Jul 10, 2017	64.52	64.88	64.42	64.45
4793	NASDAQ	DOX	Fri, Jul 7, 2017	64.00	64.60	63.85	64.53
4792	NASDAQ	DOX	Thu, Jul 6, 2017	64.57	64.58	63.79	63.92
4791	NASDAQ	DOX	Wed, Jul 5, 2017	64.39	64.97	64.30	64.67
4790	NASDAQ	DOX	Mon, Jul 3, 2017	64.55	65.01	64.32	64.33
4789	NASDAQ	DOX	Fri, Jun 30, 2017	63.94	64.68	63.90	64.46
4788	NASDAQ	DOX	Thu, Jun 29, 2017	64.57	64.60	63.62	63.94
4787	NASDAQ	DOX	Wed, Jun 28, 2017	64.18	64.59	63.87	64.45
4786	NASDAQ	DOX	Tue, Jun 27, 2017	64.77	65.07	64.22	64.24
4785	NASDAQ	DOX	Mon, Jun 26, 2017	64.90	65.30	64.60	64.81
4784	NASDAQ	DOX	Fri, Jun 23, 2017	64.50	64.87	64.13	64.57
4783	NASDAQ	DOX	Thu, Jun 22, 2017	64.86	64.90	64.15	64.37
4782	NASDAQ	DOX	Wed, Jun 21, 2017	64.92	65.04	64.56	64.72
4781	NASDAQ	DOX	Tue, Jun 20, 2017	65.18	65.28	64.75	64.86
4780	NASDAQ	DOX	Mon, Jun 19, 2017	64.93	65.28	64.80	65.24
4779	NASDAQ	DOX	Fri, Jun 16, 2017	65.13	65.27	64.37	64.75
4778	NASDAQ	DOX	Thu, Jun 15, 2017	64.73	65.13	64.33	65.08
4777	NASDAQ	DOX	Wed, Jun 14, 2017	65.18	65.32	64.66	65.08
4776	NASDAQ	DOX	Tue, Jun 13, 2017	64.21	65.06	64.09	64.86
4775	NASDAQ	DOX	Mon, Jun 12, 2017	64.81	65.03	64.29	64.50
4774	NASDAQ	DOX	Fri, Jun 9, 2017	65.20	65.32	64.81	65.09
4773	NASDAQ	DOX	Thu, Jun 8, 2017	65.46	65.63	64.91	65.21
4772	NASDAQ	DOX	Wed, Jun 7, 2017	65.85	65.85	65.06	65.41
4771	NASDAQ	DOX	Tue, Jun 6, 2017	65.70	65.82	65.35	65.55
4770	NASDAQ	DOX	Mon, Jun 5, 2017	65.85	66.36	65.72	65.73
4769	NASDAQ	DOX	Fri, Jun 2, 2017	66.01	66.48	65.84	66.12
4768	NASDAQ	DOX	Thu, Jun 1, 2017	65.00	65.97	64.81	65.92
4767	NASDAQ	DOX	Wed, May 31, 2017	64.52	64.85	64.33	64.78
4766	NASDAQ	DOX	Tue, May 30, 2017	64.28	64.48	63.87	64.39
4765	NASDAQ	DOX	Fri, May 26, 2017	64.21	64.43	64.02	64.35
4764	NASDAQ	DOX	Thu, May 25, 2017	63.50	64.66	62.14	64.24
4763	NASDAQ	DOX	Wed, May 24, 2017	64.07	64.37	63.62	63.90
4762	NASDAQ	DOX	Tue, May 23, 2017	64.22	64.22	63.75	64.09
4761	NASDAQ	DOX	Mon, May 22, 2017	63.89	64.48	63.75	63.98
4760	NASDAQ	DOX	Fri, May 19, 2017	63.41	64.08	63.35	63.97
4759	NASDAQ	DOX	Thu, May 18, 2017	62.93	63.64	62.60	63.31
4758	NASDAQ	DOX	Wed, May 17, 2017	62.92	63.48	60.82	62.99
4757	NASDAQ	DOX	Tue, May 16, 2017	63.47	63.84	63.11	63.20
4756	NASDAQ	DOX	Mon, May 15, 2017	63.16	63.61	63.15	63.47
4755	NASDAQ	DOX	Fri, May 12, 2017	63.53	63.59	63.01	63.25
4754	NASDAQ	DOX	Thu, May 11, 2017	63.47	64.01	62.83	63.59
4753	NASDAQ	DOX	Wed, May 10, 2017	62.75	64.32	62.04	63.62
4752	NASDAQ	DOX	Tue, May 9, 2017	62.33	62.33	61.37	61.82
4751	NASDAQ	DOX	Mon, May 8, 2017	62.07	62.39	61.96	62.05
4750	NASDAQ	DOX	Fri, May 5, 2017	62.25	62.36	61.58	62.07
4749	NASDAQ	DOX	Thu, May 4, 2017	61.49	62.30	61.49	62.18
4748	NASDAQ	DOX	Wed, May 3, 2017	61.33	61.43	60.85	61.39
4747	NASDAQ	DOX	Tue, May 2, 2017	61.64	61.85	61.07	61.12
4746	NASDAQ	DOX	Mon, May 1, 2017	61.45	61.54	61.05	61.45
4745	NASDAQ	DOX	Fri, Apr 28, 2017	61.72	61.72	60.95	61.24
4744	NASDAQ	DOX	Thu, Apr 27, 2017	61.51	61.73	61.35	61.50
4743	NASDAQ	DOX	Wed, Apr 26, 2017	61.46	61.69	61.16	61.47
4742	NASDAQ	DOX	Tue, Apr 25, 2017	61.33	61.56	61.06	61.24
4741	NASDAQ	DOX	Mon, Apr 24, 2017	61.03	61.42	60.88	61.21
4740	NASDAQ	DOX	Fri, Apr 21, 2017	60.59	60.84	60.48	60.71
4739	NASDAQ	DOX	Thu, Apr 20, 2017	60.74	60.82	60.30	60.60
4738	NASDAQ	DOX	Wed, Apr 19, 2017	60.89	61.37	60.57	60.67
4737	NASDAQ	DOX	Tue, Apr 18, 2017	60.55	60.89	60.37	60.74
4736	NASDAQ	DOX	Mon, Apr 17, 2017	60.38	61.21	60.38	60.57
4735	NASDAQ	DOX	Thu, Apr 13, 2017	61.15	61.30	60.41	60.44
4734	NASDAQ	DOX	Wed, Apr 12, 2017	61.29	61.57	61.08	61.20
4733	NASDAQ	DOX	Tue, Apr 11, 2017	60.84	61.58	60.80	61.17
4732	NASDAQ	DOX	Mon, Apr 10, 2017	61.20	61.26	60.82	61.09
4731	NASDAQ	DOX	Fri, Apr 7, 2017	60.57	61.21	60.52	61.05
4730	NASDAQ	DOX	Thu, Apr 6, 2017	61.15	61.25	60.50	60.66
4729	NASDAQ	DOX	Wed, Apr 5, 2017	61.01	61.50	60.79	61.15
4728	NASDAQ	DOX	Tue, Apr 4, 2017	60.79	61.44	60.72	60.77
4727	NASDAQ	DOX	Mon, Apr 3, 2017	60.98	61.08	60.69	61.00
4726	NASDAQ	DOX	Fri, Mar 31, 2017	61.79	61.79	60.97	60.99
4725	NASDAQ	DOX	Thu, Mar 30, 2017	61.49	61.82	61.38	61.61
4724	NASDAQ	DOX	Wed, Mar 29, 2017	61.93	62.00	61.46	61.66
4723	NASDAQ	DOX	Tue, Mar 28, 2017	62.12	62.25	62.00	62.05
4722	NASDAQ	DOX	Mon, Mar 27, 2017	62.08	62.39	61.97	62.15
4721	NASDAQ	DOX	Fri, Mar 24, 2017	62.24	62.65	62.18	62.52
4720	NASDAQ	DOX	Thu, Mar 23, 2017	62.13	62.42	61.95	62.25
4719	NASDAQ	DOX	Wed, Mar 22, 2017	62.20	62.44	61.80	62.14
4718	NASDAQ	DOX	Tue, Mar 21, 2017	62.15	62.41	62.02	62.24
4717	NASDAQ	DOX	Mon, Mar 20, 2017	61.66	62.19	61.58	62.06
4716	NASDAQ	DOX	Fri, Mar 17, 2017	61.70	62.10	61.43	61.83
4715	NASDAQ	DOX	Thu, Mar 16, 2017	61.84	61.90	61.40	61.79
4714	NASDAQ	DOX	Wed, Mar 15, 2017	61.62	61.77	61.20	61.61
4713	NASDAQ	DOX	Tue, Mar 14, 2017	61.38	61.73	61.11	61.52
4712	NASDAQ	DOX	Mon, Mar 13, 2017	61.13	61.49	61.02	61.30
4711	NASDAQ	DOX	Fri, Mar 10, 2017	61.47	61.48	60.93	61.15
4710	NASDAQ	DOX	Thu, Mar 9, 2017	61.87	61.98	61.18	61.18
4709	NASDAQ	DOX	Wed, Mar 8, 2017	61.13	61.95	61.04	61.73
4708	NASDAQ	DOX	Tue, Mar 7, 2017	61.13	61.60	61.06	61.17
4707	NASDAQ	DOX	Mon, Mar 6, 2017	61.77	61.77	61.00	61.07
4706	NASDAQ	DOX	Fri, Mar 3, 2017	61.60	61.89	61.26	61.64
4705	NASDAQ	DOX	Thu, Mar 2, 2017	61.04	61.95	61.00	61.66
4704	NASDAQ	DOX	Wed, Mar 1, 2017	61.03	61.41	60.81	61.33
4703	NASDAQ	DOX	Tue, Feb 28, 2017	60.84	61.10	60.55	60.65
4702	NASDAQ	DOX	Mon, Feb 27, 2017	60.63	61.23	60.20	60.80
4701	NASDAQ	DOX	Fri, Feb 24, 2017	60.36	60.83	59.30	60.76
4700	NASDAQ	DOX	Thu, Feb 23, 2017	60.37	60.63	60.17	60.41
4699	NASDAQ	DOX	Wed, Feb 22, 2017	59.92	60.32	59.79	60.27
4698	NASDAQ	DOX	Tue, Feb 21, 2017	59.88	59.95	59.09	59.81
4697	NASDAQ	DOX	Fri, Feb 17, 2017	59.88	60.00	59.34	59.98
4696	NASDAQ	DOX	Thu, Feb 16, 2017	59.45	59.87	58.94	59.78
4695	NASDAQ	DOX	Wed, Feb 15, 2017	59.25	59.52	58.93	59.36
4694	NASDAQ	DOX	Tue, Feb 14, 2017	59.21	59.30	58.93	59.22
4693	NASDAQ	DOX	Mon, Feb 13, 2017	59.79	60.12	59.50	59.51
4692	NASDAQ	DOX	Fri, Feb 10, 2017	59.33	59.94	58.89	59.90
4691	NASDAQ	DOX	Thu, Feb 9, 2017	58.70	59.40	58.52	59.10
4690	NASDAQ	DOX	Wed, Feb 8, 2017	58.59	58.86	58.29	58.57
4689	NASDAQ	DOX	Tue, Feb 7, 2017	58.97	59.36	58.53	58.83
4688	NASDAQ	DOX	Mon, Feb 6, 2017	59.20	59.48	58.61	59.01
4687	NASDAQ	DOX	Fri, Feb 3, 2017	59.01	59.41	56.10	59.29
4686	NASDAQ	DOX	Thu, Feb 2, 2017	57.54	60.03	57.07	59.18
4685	NASDAQ	DOX	Wed, Feb 1, 2017	58.77	58.98	58.00	58.72
4684	NASDAQ	DOX	Tue, Jan 31, 2017	58.31	58.87	57.53	58.71
4683	NASDAQ	DOX	Mon, Jan 30, 2017	58.17	58.47	57.70	58.32
4682	NASDAQ	DOX	Fri, Jan 27, 2017	58.50	58.65	58.04	58.49
4681	NASDAQ	DOX	Thu, Jan 26, 2017	59.15	59.24	58.31	58.57
4680	NASDAQ	DOX	Wed, Jan 25, 2017	58.79	59.26	58.63	59.15
4679	NASDAQ	DOX	Tue, Jan 24, 2017	58.86	59.05	58.73	58.82
4678	NASDAQ	DOX	Mon, Jan 23, 2017	58.87	59.13	58.71	59.00
4677	NASDAQ	DOX	Fri, Jan 20, 2017	59.19	59.51	58.86	59.11
4676	NASDAQ	DOX	Thu, Jan 19, 2017	59.26	59.42	59.13	59.33
4675	NASDAQ	DOX	Wed, Jan 18, 2017	59.96	59.96	59.21	59.26
4674	NASDAQ	DOX	Tue, Jan 17, 2017	59.01	60.06	59.01	59.74
4673	NASDAQ	DOX	Fri, Jan 13, 2017	58.89	59.60	58.23	59.42
4672	NASDAQ	DOX	Thu, Jan 12, 2017	58.60	58.91	58.46	58.74
4671	NASDAQ	DOX	Wed, Jan 11, 2017	57.93	58.87	57.93	58.66
4670	NASDAQ	DOX	Tue, Jan 10, 2017	58.09	58.60	57.81	58.13
4669	NASDAQ	DOX	Mon, Jan 9, 2017	59.01	59.01	57.97	58.02
4668	NASDAQ	DOX	Fri, Jan 6, 2017	58.29	59.00	58.11	58.96
4667	NASDAQ	DOX	Thu, Jan 5, 2017	58.19	58.79	58.00	58.48
4666	NASDAQ	DOX	Wed, Jan 4, 2017	58.49	58.64	57.91	58.19
4665	NASDAQ	DOX	Tue, Jan 3, 2017	58.45	58.74	57.98	58.19
4664	NASDAQ	DOX	Fri, Dec 30, 2016	58.59	58.59	57.89	58.25
4663	NASDAQ	DOX	Thu, Dec 29, 2016	57.91	58.48	57.30	58.31
4662	NASDAQ	DOX	Wed, Dec 28, 2016	59.48	59.56	58.10	58.12
4661	NASDAQ	DOX	Tue, Dec 27, 2016	59.22	59.66	59.19	59.46
4660	NASDAQ	DOX	Fri, Dec 23, 2016	58.12	59.38	58.07	59.22
4659	NASDAQ	DOX	Thu, Dec 22, 2016	59.30	59.88	58.08	58.23
4658	NASDAQ	DOX	Wed, Dec 21, 2016	60.32	60.44	59.44	59.64
4657	NASDAQ	DOX	Tue, Dec 20, 2016	60.57	60.70	60.16	60.22
4656	NASDAQ	DOX	Mon, Dec 19, 2016	59.67	60.36	59.52	60.25
4655	NASDAQ	DOX	Fri, Dec 16, 2016	59.02	59.81	59.02	59.56
4654	NASDAQ	DOX	Thu, Dec 15, 2016	59.97	60.23	58.80	59.19
4653	NASDAQ	DOX	Wed, Dec 14, 2016	60.62	61.11	60.18	60.30
4652	NASDAQ	DOX	Tue, Dec 13, 2016	59.95	61.02	59.90	60.71
4651	NASDAQ	DOX	Mon, Dec 12, 2016	60.24	60.66	59.31	60.00
4650	NASDAQ	DOX	Fri, Dec 9, 2016	59.84	60.74	59.38	60.57
4649	NASDAQ	DOX	Thu, Dec 8, 2016	59.88	59.92	59.46	59.57
4648	NASDAQ	DOX	Wed, Dec 7, 2016	59.08	59.97	58.99	59.67
4647	NASDAQ	DOX	Tue, Dec 6, 2016	58.76	59.34	58.73	59.29
4646	NASDAQ	DOX	Mon, Dec 5, 2016	58.87	59.21	58.32	58.94
4645	NASDAQ	DOX	Fri, Dec 2, 2016	58.28	58.77	57.92	58.69
4644	NASDAQ	DOX	Thu, Dec 1, 2016	58.94	59.49	58.00	58.17
4643	NASDAQ	DOX	Wed, Nov 30, 2016	58.87	59.73	58.87	58.97
4642	NASDAQ	DOX	Tue, Nov 29, 2016	60.25	60.51	58.94	58.97
4641	NASDAQ	DOX	Mon, Nov 28, 2016	60.26	60.61	59.88	60.48
4640	NASDAQ	DOX	Fri, Nov 25, 2016	59.44	60.22	59.35	60.13
4639	NASDAQ	DOX	Wed, Nov 23, 2016	59.75	59.75	59.17	59.55
4638	NASDAQ	DOX	Tue, Nov 22, 2016	58.35	59.75	58.35	59.69
4637	NASDAQ	DOX	Mon, Nov 21, 2016	57.75	58.72	57.74	58.68
4636	NASDAQ	DOX	Fri, Nov 18, 2016	58.12	58.40	57.52	57.74
4635	NASDAQ	DOX	Thu, Nov 17, 2016	56.83	58.19	56.83	58.06
4634	NASDAQ	DOX	Wed, Nov 16, 2016	57.62	57.68	56.89	57.04
4633	NASDAQ	DOX	Tue, Nov 15, 2016	58.76	58.76	57.64	57.65
4632	NASDAQ	DOX	Mon, Nov 14, 2016	58.50	58.68	57.35	58.28
4631	NASDAQ	DOX	Fri, Nov 11, 2016	58.51	59.10	58.18	58.62
4630	NASDAQ	DOX	Thu, Nov 10, 2016	56.85	58.95	56.20	58.60
4629	NASDAQ	DOX	Wed, Nov 9, 2016	57.18	57.27	54.91	56.73
4628	NASDAQ	DOX	Tue, Nov 8, 2016	58.60	59.59	58.27	58.35
4627	NASDAQ	DOX	Mon, Nov 7, 2016	59.07	59.18	58.00	58.92
4626	NASDAQ	DOX	Fri, Nov 4, 2016	58.50	59.08	58.18	58.18
4625	NASDAQ	DOX	Thu, Nov 3, 2016	59.09	59.41	58.40	58.44
4624	NASDAQ	DOX	Wed, Nov 2, 2016	58.79	59.73	58.74	59.18
4623	NASDAQ	DOX	Tue, Nov 1, 2016	58.46	59.03	58.28	58.92
4622	NASDAQ	DOX	Mon, Oct 31, 2016	58.79	58.93	58.30	58.45
4621	NASDAQ	DOX	Fri, Oct 28, 2016	58.24	58.94	58.24	58.51
4620	NASDAQ	DOX	Thu, Oct 27, 2016	58.57	58.98	58.33	58.35
4619	NASDAQ	DOX	Wed, Oct 26, 2016	58.89	59.22	58.53	58.64
4618	NASDAQ	DOX	Tue, Oct 25, 2016	59.01	59.29	58.83	59.07
4617	NASDAQ	DOX	Mon, Oct 24, 2016	59.49	59.73	59.20	59.29
4616	NASDAQ	DOX	Fri, Oct 21, 2016	59.45	59.45	58.88	58.99
4615	NASDAQ	DOX	Thu, Oct 20, 2016	59.58	59.58	59.19	59.51
4614	NASDAQ	DOX	Wed, Oct 19, 2016	59.40	59.59	59.26	59.46
4613	NASDAQ	DOX	Tue, Oct 18, 2016	59.84	59.88	59.57	59.61
4612	NASDAQ	DOX	Mon, Oct 17, 2016	59.47	59.99	59.42	59.56
4611	NASDAQ	DOX	Fri, Oct 14, 2016	59.43	59.98	56.96	59.27
4610	NASDAQ	DOX	Thu, Oct 13, 2016	59.40	59.63	58.97	59.33
4609	NASDAQ	DOX	Wed, Oct 12, 2016	58.86	59.57	58.66	59.51
4608	NASDAQ	DOX	Tue, Oct 11, 2016	59.33	59.89	58.93	59.01
4607	NASDAQ	DOX	Mon, Oct 10, 2016	58.99	59.37	58.86	59.21
4606	NASDAQ	DOX	Fri, Oct 7, 2016	59.54	59.59	58.80	59.04
4605	NASDAQ	DOX	Thu, Oct 6, 2016	58.77	59.72	58.47	59.57
4604	NASDAQ	DOX	Wed, Oct 5, 2016	58.77	59.13	58.53	58.67
4603	NASDAQ	DOX	Tue, Oct 4, 2016	57.92	58.57	57.91	58.45
4602	NASDAQ	DOX	Mon, Oct 3, 2016	57.59	57.96	57.40	57.84
4601	NASDAQ	DOX	Fri, Sep 30, 2016	57.78	58.07	57.31	57.85
4600	NASDAQ	DOX	Thu, Sep 29, 2016	58.23	58.54	57.74	57.78
4599	NASDAQ	DOX	Wed, Sep 28, 2016	57.88	58.25	57.47	58.20
4598	NASDAQ	DOX	Tue, Sep 27, 2016	57.92	58.45	57.78	58.08
4597	NASDAQ	DOX	Mon, Sep 26, 2016	58.23	58.73	57.97	58.06
4596	NASDAQ	DOX	Fri, Sep 23, 2016	58.96	59.05	58.38	58.58
4595	NASDAQ	DOX	Thu, Sep 22, 2016	58.99	59.59	58.75	59.14
4594	NASDAQ	DOX	Wed, Sep 21, 2016	59.32	59.47	58.91	59.05
4593	NASDAQ	DOX	Tue, Sep 20, 2016	59.40	59.74	58.93	58.95
4592	NASDAQ	DOX	Mon, Sep 19, 2016	59.19	59.68	59.13	59.33
4591	NASDAQ	DOX	Fri, Sep 16, 2016	59.91	60.15	59.18	59.26
4590	NASDAQ	DOX	Thu, Sep 15, 2016	59.16	60.15	59.15	59.93
4589	NASDAQ	DOX	Wed, Sep 14, 2016	60.56	60.81	58.94	59.00
4588	NASDAQ	DOX	Tue, Sep 13, 2016	60.92	61.12	60.16	60.52
4587	NASDAQ	DOX	Mon, Sep 12, 2016	60.31	61.09	60.23	61.00
4586	NASDAQ	DOX	Fri, Sep 9, 2016	60.28	61.10	60.25	60.65
4585	NASDAQ	DOX	Thu, Sep 8, 2016	61.16	61.33	60.84	60.96
4584	NASDAQ	DOX	Wed, Sep 7, 2016	60.84	61.19	60.82	61.12
4583	NASDAQ	DOX	Tue, Sep 6, 2016	60.74	60.99	60.74	60.97
4582	NASDAQ	DOX	Fri, Sep 2, 2016	60.83	61.19	60.79	60.91
4581	NASDAQ	DOX	Thu, Sep 1, 2016	60.14	60.92	60.03	60.74
4580	NASDAQ	DOX	Wed, Aug 31, 2016	59.59	60.25	59.47	60.12
4579	NASDAQ	DOX	Tue, Aug 30, 2016	59.69	59.85	59.57	59.71
4578	NASDAQ	DOX	Mon, Aug 29, 2016	59.51	59.74	59.31	59.61
4577	NASDAQ	DOX	Fri, Aug 26, 2016	59.64	59.79	59.32	59.56
4576	NASDAQ	DOX	Thu, Aug 25, 2016	59.22	59.70	59.10	59.66
4575	NASDAQ	DOX	Wed, Aug 24, 2016	59.11	59.36	58.96	59.23
4574	NASDAQ	DOX	Tue, Aug 23, 2016	59.02	59.39	58.70	59.17
4573	NASDAQ	DOX	Mon, Aug 22, 2016	58.98	59.40	58.82	58.92
4572	NASDAQ	DOX	Fri, Aug 19, 2016	59.10	59.34	57.45	59.28
4571	NASDAQ	DOX	Thu, Aug 18, 2016	58.32	59.01	57.90	59.01
4570	NASDAQ	DOX	Wed, Aug 17, 2016	58.11	58.19	57.76	58.17
4569	NASDAQ	DOX	Tue, Aug 16, 2016	59.18	59.23	58.27	58.29
4568	NASDAQ	DOX	Mon, Aug 15, 2016	59.27	59.68	59.11	59.21
4567	NASDAQ	DOX	Fri, Aug 12, 2016	59.19	59.43	58.99	59.28
4566	NASDAQ	DOX	Thu, Aug 11, 2016	58.40	59.19	58.40	59.12
4565	NASDAQ	DOX	Wed, Aug 10, 2016	57.75	58.32	57.66	58.31
4564	NASDAQ	DOX	Tue, Aug 9, 2016	58.03	58.30	57.74	57.81
4563	NASDAQ	DOX	Mon, Aug 8, 2016	58.94	58.98	58.01	58.28
4562	NASDAQ	DOX	Fri, Aug 5, 2016	59.55	59.60	58.90	58.92
4561	NASDAQ	DOX	Thu, Aug 4, 2016	59.39	59.62	59.23	59.34
4560	NASDAQ	DOX	Wed, Aug 3, 2016	59.24	59.50	58.99	59.42
4559	NASDAQ	DOX	Tue, Aug 2, 2016	59.31	59.42	58.75	59.18
4558	NASDAQ	DOX	Mon, Aug 1, 2016	58.40	59.41	58.22	59.35
4557	NASDAQ	DOX	Fri, Jul 29, 2016	58.27	58.55	58.10	58.36
4556	NASDAQ	DOX	Thu, Jul 28, 2016	57.97	58.30	57.71	58.13
4555	NASDAQ	DOX	Wed, Jul 27, 2016	58.50	58.80	57.47	57.87
4554	NASDAQ	DOX	Tue, Jul 26, 2016	58.12	58.73	57.59	58.55
4553	NASDAQ	DOX	Mon, Jul 25, 2016	58.50	58.63	57.94	58.31
4552	NASDAQ	DOX	Fri, Jul 22, 2016	57.88	58.47	57.86	58.42
4551	NASDAQ	DOX	Thu, Jul 21, 2016	58.16	58.28	57.74	57.80
4550	NASDAQ	DOX	Wed, Jul 20, 2016	57.98	58.37	57.91	58.21
4549	NASDAQ	DOX	Tue, Jul 19, 2016	57.73	58.30	57.44	57.65
4548	NASDAQ	DOX	Mon, Jul 18, 2016	57.80	58.17	57.76	58.01
4547	NASDAQ	DOX	Fri, Jul 15, 2016	58.16	58.39	57.00	57.89
4546	NASDAQ	DOX	Thu, Jul 14, 2016	58.43	58.80	58.02	58.08
4545	NASDAQ	DOX	Wed, Jul 13, 2016	58.10	58.39	57.49	58.17
4544	NASDAQ	DOX	Tue, Jul 12, 2016	58.41	58.41	55.69	58.13
4543	NASDAQ	DOX	Mon, Jul 11, 2016	58.49	58.75	57.84	58.27
4542	NASDAQ	DOX	Fri, Jul 8, 2016	58.01	58.55	57.58	58.26
4541	NASDAQ	DOX	Thu, Jul 7, 2016	57.90	58.32	57.65	57.71
4540	NASDAQ	DOX	Wed, Jul 6, 2016	57.07	58.12	56.98	57.99
4539	NASDAQ	DOX	Tue, Jul 5, 2016	57.11	57.68	55.88	57.46
4538	NASDAQ	DOX	Fri, Jul 1, 2016	57.70	58.02	55.01	57.45
4537	NASDAQ	DOX	Thu, Jun 30, 2016	56.63	57.98	56.63	57.72
4536	NASDAQ	DOX	Wed, Jun 29, 2016	56.01	56.90	55.60	56.74
4535	NASDAQ	DOX	Tue, Jun 28, 2016	54.80	55.66	54.71	55.59
4534	NASDAQ	DOX	Mon, Jun 27, 2016	54.38	55.39	54.12	54.63
4533	NASDAQ	DOX	Fri, Jun 24, 2016	54.98	55.55	54.65	54.66
4532	NASDAQ	DOX	Thu, Jun 23, 2016	56.86	57.00	56.24	56.53
4531	NASDAQ	DOX	Wed, Jun 22, 2016	56.54	56.85	56.15	56.38
4530	NASDAQ	DOX	Tue, Jun 21, 2016	57.06	57.35	56.06	56.54
4529	NASDAQ	DOX	Mon, Jun 20, 2016	56.68	57.36	56.68	56.87
4528	NASDAQ	DOX	Fri, Jun 17, 2016	56.81	57.13	56.26	56.27
4527	NASDAQ	DOX	Thu, Jun 16, 2016	56.28	57.03	56.02	56.98
4526	NASDAQ	DOX	Wed, Jun 15, 2016	56.68	56.98	56.52	56.59
4525	NASDAQ	DOX	Tue, Jun 14, 2016	56.66	56.97	56.32	56.62
4524	NASDAQ	DOX	Mon, Jun 13, 2016	57.01	57.50	56.48	56.85
4523	NASDAQ	DOX	Fri, Jun 10, 2016	56.93	57.42	56.56	57.38
4522	NASDAQ	DOX	Thu, Jun 9, 2016	57.68	57.68	57.26	57.46
4521	NASDAQ	DOX	Wed, Jun 8, 2016	57.65	57.88	57.38	57.66
4520	NASDAQ	DOX	Tue, Jun 7, 2016	57.75	57.99	57.31	57.50
4519	NASDAQ	DOX	Mon, Jun 6, 2016	57.67	57.91	57.11	57.56
4518	NASDAQ	DOX	Fri, Jun 3, 2016	57.77	58.19	57.41	57.78
4517	NASDAQ	DOX	Thu, Jun 2, 2016	57.45	58.00	57.44	57.87
4516	NASDAQ	DOX	Wed, Jun 1, 2016	57.77	58.26	57.55	57.69
4515	NASDAQ	DOX	Tue, May 31, 2016	57.96	58.16	57.83	57.99
4514	NASDAQ	DOX	Fri, May 27, 2016	57.39	58.07	56.87	58.01
4513	NASDAQ	DOX	Thu, May 26, 2016	57.14	57.68	56.81	57.45
4512	NASDAQ	DOX	Wed, May 25, 2016	57.50	57.50	56.88	57.14
4511	NASDAQ	DOX	Tue, May 24, 2016	56.62	57.28	56.39	57.23
4510	NASDAQ	DOX	Mon, May 23, 2016	56.65	56.86	56.33	56.38
4509	NASDAQ	DOX	Fri, May 20, 2016	56.50	57.04	56.41	56.76
4508	NASDAQ	DOX	Thu, May 19, 2016	56.38	56.80	56.09	56.41
4507	NASDAQ	DOX	Wed, May 18, 2016	56.68	57.11	56.33	56.58
4506	NASDAQ	DOX	Tue, May 17, 2016	57.43	57.58	56.78	56.85
4505	NASDAQ	DOX	Mon, May 16, 2016	57.33	57.81	56.98	57.44
4504	NASDAQ	DOX	Fri, May 13, 2016	57.73	58.00	57.09	57.31
4503	NASDAQ	DOX	Thu, May 12, 2016	57.63	58.20	57.38	57.93
4502	NASDAQ	DOX	Wed, May 11, 2016	58.06	58.61	57.27	57.29
4501	NASDAQ	DOX	Tue, May 10, 2016	58.34	58.50	57.89	58.35
4500	NASDAQ	DOX	Mon, May 9, 2016	57.35	58.50	57.25	58.16
4499	NASDAQ	DOX	Fri, May 6, 2016	55.30	57.41	55.18	57.41
4498	NASDAQ	DOX	Thu, May 5, 2016	57.83	57.83	55.66	55.76
4497	NASDAQ	DOX	Wed, May 4, 2016	56.47	57.20	56.25	56.99
4496	NASDAQ	DOX	Tue, May 3, 2016	56.58	57.06	56.29	56.75
4495	NASDAQ	DOX	Mon, May 2, 2016	56.75	57.39	56.59	57.01
4494	NASDAQ	DOX	Fri, Apr 29, 2016	56.93	56.98	56.09	56.54
4493	NASDAQ	DOX	Thu, Apr 28, 2016	57.31	57.66	56.94	57.02
4492	NASDAQ	DOX	Wed, Apr 27, 2016	56.50	57.39	56.47	57.28
4491	NASDAQ	DOX	Tue, Apr 26, 2016	56.68	57.11	56.40	56.57
4490	NASDAQ	DOX	Mon, Apr 25, 2016	56.65	56.85	56.23	56.68
4489	NASDAQ	DOX	Fri, Apr 22, 2016	56.74	57.04	56.02	56.59
4488	NASDAQ	DOX	Thu, Apr 21, 2016	58.95	59.50	56.94	56.99
4487	NASDAQ	DOX	Wed, Apr 20, 2016	58.72	59.21	58.61	58.91
4486	NASDAQ	DOX	Tue, Apr 19, 2016	58.53	58.95	58.22	58.77
4485	NASDAQ	DOX	Mon, Apr 18, 2016	58.45	58.92	57.99	58.62
4484	NASDAQ	DOX	Fri, Apr 15, 2016	58.10	58.79	57.88	58.70
4483	NASDAQ	DOX	Thu, Apr 14, 2016	58.42	58.42	57.85	57.99
4482	NASDAQ	DOX	Wed, Apr 13, 2016	58.05	58.58	57.58	58.25
4481	NASDAQ	DOX	Tue, Apr 12, 2016	57.80	57.91	57.32	57.65
4480	NASDAQ	DOX	Mon, Apr 11, 2016	58.10	58.44	57.71	57.72
4479	NASDAQ	DOX	Fri, Apr 8, 2016	58.28	58.69	57.77	58.07
4478	NASDAQ	DOX	Thu, Apr 7, 2016	58.95	59.18	57.70	57.90
4477	NASDAQ	DOX	Wed, Apr 6, 2016	59.10	59.34	58.74	59.05
4476	NASDAQ	DOX	Tue, Apr 5, 2016	60.11	60.11	60.11	58.82
4475	NASDAQ	DOX	Mon, Apr 4, 2016	60.38	60.47	59.90	60.11
4474	NASDAQ	DOX	Fri, Apr 1, 2016	60.06	60.42	59.51	60.41
4473	NASDAQ	DOX	Thu, Mar 31, 2016	60.00	60.62	59.90	60.07
4472	NASDAQ	DOX	Wed, Mar 30, 2016	60.10	60.47	59.78	60.07
4471	NASDAQ	DOX	Tue, Mar 29, 2016	59.07	60.05	58.82	59.63
4470	NASDAQ	DOX	Mon, Mar 28, 2016	59.00	59.46	58.85	59.45
4469	NASDAQ	DOX	Thu, Mar 24, 2016	59.36	59.36	59.36	58.93
4468	NASDAQ	DOX	Wed, Mar 23, 2016	59.58	59.79	58.75	59.36
4467	NASDAQ	DOX	Tue, Mar 22, 2016	59.58	60.62	58.76	59.83
4466	NASDAQ	DOX	Mon, Mar 21, 2016	59.34	59.85	57.28	59.78
4465	NASDAQ	DOX	Fri, Mar 18, 2016	59.40	59.89	57.50	59.72
4464	NASDAQ	DOX	Thu, Mar 17, 2016	59.10	59.85	58.94	59.59
4463	NASDAQ	DOX	Wed, Mar 16, 2016	58.23	59.06	57.53	58.89
4462	NASDAQ	DOX	Tue, Mar 15, 2016	58.43	58.43	58.43	58.49
4461	NASDAQ	DOX	Mon, Mar 14, 2016	57.60	58.55	57.03	58.43
4460	NASDAQ	DOX	Fri, Mar 11, 2016	57.30	57.30	57.30	57.97
4459	NASDAQ	DOX	Thu, Mar 10, 2016	56.71	56.71	56.71	57.30
4458	NASDAQ	DOX	Wed, Mar 9, 2016	56.28	56.28	56.28	56.71
4457	NASDAQ	DOX	Tue, Mar 8, 2016	56.28	56.98	55.89	56.28
4456	NASDAQ	DOX	Mon, Mar 7, 2016	56.34	56.77	56.10	56.60
4455	NASDAQ	DOX	Fri, Mar 4, 2016	57.23	57.23	56.52	56.58
4454	NASDAQ	DOX	Thu, Mar 3, 2016	57.04	57.04	57.04	57.07
4453	NASDAQ	DOX	Wed, Mar 2, 2016	57.56	57.71	56.28	57.60
4452	NASDAQ	DOX	Tue, Mar 1, 2016	56.76	56.76	56.76	57.60
4451	NASDAQ	DOX	Mon, Feb 29, 2016	57.33	57.61	56.50	57.54
4450	NASDAQ	DOX	Fri, Feb 26, 2016	58.42	58.74	57.26	57.54
4449	NASDAQ	DOX	Thu, Feb 25, 2016	57.95	58.42	56.64	58.42
4448	NASDAQ	DOX	Wed, Feb 24, 2016	57.41	58.17	56.86	58.00
4447	NASDAQ	DOX	Tue, Feb 23, 2016	58.53	58.89	57.70	57.97
4446	NASDAQ	DOX	Mon, Feb 22, 2016	58.30	59.14	58.26	58.85
4445	NASDAQ	DOX	Fri, Feb 19, 2016	58.25	58.28	57.49	58.07
4444	NASDAQ	DOX	Thu, Feb 18, 2016	58.03	58.71	57.39	58.19
4443	NASDAQ	DOX	Wed, Feb 17, 2016	57.05	58.16	55.84	58.09
4442	NASDAQ	DOX	Tue, Feb 16, 2016	55.29	57.54	55.29	57.42
4441	NASDAQ	DOX	Fri, Feb 12, 2016	54.45	55.10	53.01	54.95
4440	NASDAQ	DOX	Thu, Feb 11, 2016	51.75	53.94	50.06	53.87
4439	NASDAQ	DOX	Wed, Feb 10, 2016	52.33	53.36	52.01	52.72
4438	NASDAQ	DOX	Tue, Feb 9, 2016	53.22	54.05	52.15	52.28
4437	NASDAQ	DOX	Mon, Feb 8, 2016	53.86	54.14	52.06	53.87
4436	NASDAQ	DOX	Fri, Feb 5, 2016	54.61	55.11	53.50	54.66
4435	NASDAQ	DOX	Thu, Feb 4, 2016	55.52	55.75	54.43	54.95
4434	NASDAQ	DOX	Wed, Feb 3, 2016	55.27	56.41	53.49	55.56
4433	NASDAQ	DOX	Tue, Feb 2, 2016	54.70	55.68	54.37	55.03
4432	NASDAQ	DOX	Mon, Feb 1, 2016	54.03	55.62	53.47	55.33
4431	NASDAQ	DOX	Fri, Jan 29, 2016	54.04	54.87	53.78	54.74
4430	NASDAQ	DOX	Thu, Jan 28, 2016	54.13	54.70	53.25	53.91
4429	NASDAQ	DOX	Wed, Jan 27, 2016	53.04	54.25	52.28	52.43
4428	NASDAQ	DOX	Tue, Jan 26, 2016	52.42	53.29	52.40	53.20
4427	NASDAQ	DOX	Mon, Jan 25, 2016	52.63	52.74	52.05	52.15
4426	NASDAQ	DOX	Fri, Jan 22, 2016	52.20	52.75	51.98	52.68
4425	NASDAQ	DOX	Thu, Jan 21, 2016	52.62	52.68	51.65	51.69
4424	NASDAQ	DOX	Wed, Jan 20, 2016	52.09	52.80	51.38	52.54
4423	NASDAQ	DOX	Tue, Jan 19, 2016	53.25	53.42	52.45	52.94
4422	NASDAQ	DOX	Fri, Jan 15, 2016	52.75	53.55	52.21	53.14
4421	NASDAQ	DOX	Thu, Jan 14, 2016	53.05	54.19	52.64	53.92
4420	NASDAQ	DOX	Wed, Jan 13, 2016	53.13	54.06	52.29	52.80
4419	NASDAQ	DOX	Tue, Jan 12, 2016	52.32	53.43	50.77	53.36
4418	NASDAQ	DOX	Mon, Jan 11, 2016	52.55	53.00	51.75	51.81
4417	NASDAQ	DOX	Fri, Jan 8, 2016	52.63	52.91	52.10	52.17
4416	NASDAQ	DOX	Thu, Jan 7, 2016	52.63	52.88	50.94	52.42
4415	NASDAQ	DOX	Wed, Jan 6, 2016	53.45	53.51	52.52	53.27
4414	NASDAQ	DOX	Tue, Jan 5, 2016	54.44	54.74	53.94	53.94
4413	NASDAQ	DOX	Mon, Jan 4, 2016	53.68	54.27	53.47	54.23
4412	NASDAQ	DOX	Thu, Dec 31, 2015	55.01	55.33	54.57	54.57
4411	NASDAQ	DOX	Wed, Dec 30, 2015	55.47	55.52	55.15	55.26
4410	NASDAQ	DOX	Tue, Dec 29, 2015	55.69	55.89	55.30	55.50
4409	NASDAQ	DOX	Mon, Dec 28, 2015	55.84	55.92	55.37	55.50
4408	NASDAQ	DOX	Thu, Dec 24, 2015	56.00	56.44	55.53	56.01
4407	NASDAQ	DOX	Wed, Dec 23, 2015	56.16	56.67	55.66	56.02
4406	NASDAQ	DOX	Tue, Dec 22, 2015	54.94	56.03	53.74	56.00
4405	NASDAQ	DOX	Mon, Dec 21, 2015	54.54	54.96	54.07	54.94
4404	NASDAQ	DOX	Fri, Dec 18, 2015	55.09	55.09	53.98	54.19
4403	NASDAQ	DOX	Thu, Dec 17, 2015	55.96	56.02	54.85	54.86
4402	NASDAQ	DOX	Wed, Dec 16, 2015	55.63	55.98	55.29	55.94
4401	NASDAQ	DOX	Tue, Dec 15, 2015	55.59	55.94	55.33	55.55
4400	NASDAQ	DOX	Mon, Dec 14, 2015	54.90	55.11	54.43	55.10
4399	NASDAQ	DOX	Fri, Dec 11, 2015	54.10	55.02	54.10	54.71
4398	NASDAQ	DOX	Thu, Dec 10, 2015	54.77	55.93	54.77	55.64
4397	NASDAQ	DOX	Wed, Dec 9, 2015	56.05	56.13	54.91	54.95
4396	NASDAQ	DOX	Tue, Dec 8, 2015	55.98	56.12	55.49	55.86
4395	NASDAQ	DOX	Mon, Dec 7, 2015	57.03	57.44	56.17	56.20
4394	NASDAQ	DOX	Fri, Dec 4, 2015	56.17	57.45	55.52	57.20
4393	NASDAQ	DOX	Thu, Dec 3, 2015	56.82	56.82	55.86	56.16
4392	NASDAQ	DOX	Wed, Dec 2, 2015	56.64	56.88	56.19	56.64
4391	NASDAQ	DOX	Tue, Dec 1, 2015	56.28	57.02	55.95	56.60
4390	NASDAQ	DOX	Mon, Nov 30, 2015	57.02	57.80	56.35	56.57
4389	NASDAQ	DOX	Fri, Nov 27, 2015	56.72	57.17	56.56	57.10
4388	NASDAQ	DOX	Wed, Nov 25, 2015	57.21	57.21	55.32	56.68
4387	NASDAQ	DOX	Tue, Nov 24, 2015	56.68	57.16	54.83	56.97
4386	NASDAQ	DOX	Mon, Nov 23, 2015	56.80	57.38	56.73	56.92
4385	NASDAQ	DOX	Fri, Nov 20, 2015	56.67	57.16	56.65	56.89
4384	NASDAQ	DOX	Thu, Nov 19, 2015	55.69	56.78	55.59	56.65
4383	NASDAQ	DOX	Wed, Nov 18, 2015	55.31	55.82	54.59	55.66
4382	NASDAQ	DOX	Tue, Nov 17, 2015	54.33	55.97	54.27	55.32
4381	NASDAQ	DOX	Mon, Nov 16, 2015	54.12	54.77	53.83	54.47
4380	NASDAQ	DOX	Fri, Nov 13, 2015	54.57	55.06	54.00	54.10
4379	NASDAQ	DOX	Thu, Nov 12, 2015	54.85	55.39	54.40	54.87
4378	NASDAQ	DOX	Wed, Nov 11, 2015	56.97	57.49	55.45	55.56
4377	NASDAQ	DOX	Tue, Nov 10, 2015	59.44	60.44	59.44	60.10
4376	NASDAQ	DOX	Mon, Nov 9, 2015	60.08	60.41	59.87	60.26
4375	NASDAQ	DOX	Fri, Nov 6, 2015	60.66	61.02	59.93	60.71
4374	NASDAQ	DOX	Thu, Nov 5, 2015	60.42	60.82	60.01	60.53
4373	NASDAQ	DOX	Wed, Nov 4, 2015	60.23	60.52	60.03	60.43
4372	NASDAQ	DOX	Tue, Nov 3, 2015	59.78	60.30	58.61	60.13
4371	NASDAQ	DOX	Mon, Nov 2, 2015	59.81	60.11	59.36	59.86
4370	NASDAQ	DOX	Fri, Oct 30, 2015	60.30	60.54	59.57	59.57
4369	NASDAQ	DOX	Thu, Oct 29, 2015	60.33	61.25	59.52	60.26
4368	NASDAQ	DOX	Wed, Oct 28, 2015	60.50	60.98	60.08	60.73
4367	NASDAQ	DOX	Tue, Oct 27, 2015	60.45	60.65	60.17	60.43
4366	NASDAQ	DOX	Mon, Oct 26, 2015	60.77	61.04	60.49	60.63
4365	NASDAQ	DOX	Fri, Oct 23, 2015	60.81	61.27	60.41	60.98
4364	NASDAQ	DOX	Thu, Oct 22, 2015	59.10	60.62	58.91	60.49
4363	NASDAQ	DOX	Wed, Oct 21, 2015	58.98	59.17	58.34	58.87
4362	NASDAQ	DOX	Tue, Oct 20, 2015	58.50	58.73	58.02	58.72
4361	NASDAQ	DOX	Mon, Oct 19, 2015	58.56	58.56	58.04	58.35
4360	NASDAQ	DOX	Fri, Oct 16, 2015	58.47	58.78	58.19	58.54
4359	NASDAQ	DOX	Thu, Oct 15, 2015	58.49	58.88	57.91	58.34
4358	NASDAQ	DOX	Wed, Oct 14, 2015	58.35	58.95	58.15	58.19
4357	NASDAQ	DOX	Tue, Oct 13, 2015	58.89	58.89	58.51	58.54
4356	NASDAQ	DOX	Mon, Oct 12, 2015	58.25	58.98	57.90	58.96
4355	NASDAQ	DOX	Fri, Oct 9, 2015	58.73	58.78	58.35	58.45
4354	NASDAQ	DOX	Thu, Oct 8, 2015	58.70	58.96	58.01	58.50
4353	NASDAQ	DOX	Wed, Oct 7, 2015	58.47	58.98	57.83	58.71
4352	NASDAQ	DOX	Tue, Oct 6, 2015	58.32	58.57	57.92	58.24
4351	NASDAQ	DOX	Mon, Oct 5, 2015	56.96	58.26	56.96	58.24
4350	NASDAQ	DOX	Fri, Oct 2, 2015	56.00	56.85	55.93	56.81
4349	NASDAQ	DOX	Thu, Oct 1, 2015	57.15	57.15	56.00	56.55
4348	NASDAQ	DOX	Wed, Sep 30, 2015	56.60	57.16	56.26	56.88
4347	NASDAQ	DOX	Tue, Sep 29, 2015	57.13	57.21	55.99	56.26
4346	NASDAQ	DOX	Mon, Sep 28, 2015	57.17	57.52	56.49	57.06
4345	NASDAQ	DOX	Fri, Sep 25, 2015	57.82	58.07	57.16	57.36
4344	NASDAQ	DOX	Thu, Sep 24, 2015	57.17	57.70	57.07	57.25
4343	NASDAQ	DOX	Wed, Sep 23, 2015	57.40	57.80	57.35	57.73
4342	NASDAQ	DOX	Tue, Sep 22, 2015	57.58	58.00	57.33	57.45
4341	NASDAQ	DOX	Mon, Sep 21, 2015	58.30	58.66	57.44	58.44
4340	NASDAQ	DOX	Fri, Sep 18, 2015	57.78	58.25	57.54	57.63
4339	NASDAQ	DOX	Thu, Sep 17, 2015	58.47	58.87	58.17	58.25
4338	NASDAQ	DOX	Wed, Sep 16, 2015	57.71	58.50	57.48	58.46
4337	NASDAQ	DOX	Tue, Sep 15, 2015	57.34	57.96	57.34	57.72
4336	NASDAQ	DOX	Mon, Sep 14, 2015	57.47	57.47	57.00	57.22
4335	NASDAQ	DOX	Fri, Sep 11, 2015	56.65	57.84	56.65	57.36
4334	NASDAQ	DOX	Thu, Sep 10, 2015	57.01	57.64	56.22	57.42
4333	NASDAQ	DOX	Wed, Sep 9, 2015	58.01	58.01	56.75	56.85
4332	NASDAQ	DOX	Tue, Sep 8, 2015	56.77	57.53	56.10	57.42
4331	NASDAQ	DOX	Fri, Sep 4, 2015	56.00	56.47	55.93	56.25
4330	NASDAQ	DOX	Thu, Sep 3, 2015	56.67	57.36	56.38	56.86
4329	NASDAQ	DOX	Wed, Sep 2, 2015	56.77	57.52	56.03	56.61
4328	NASDAQ	DOX	Tue, Sep 1, 2015	56.33	56.83	56.00	56.23
4327	NASDAQ	DOX	Mon, Aug 31, 2015	57.42	57.78	56.95	57.21
4326	NASDAQ	DOX	Fri, Aug 28, 2015	57.44	58.02	57.19	57.67
4325	NASDAQ	DOX	Thu, Aug 27, 2015	57.17	58.21	56.96	57.75
4324	NASDAQ	DOX	Wed, Aug 26, 2015	56.51	56.99	55.26	56.40
4323	NASDAQ	DOX	Tue, Aug 25, 2015	56.91	58.01	55.38	55.40
4322	NASDAQ	DOX	Mon, Aug 24, 2015	53.93	57.61	51.56	55.49
4321	NASDAQ	DOX	Fri, Aug 21, 2015	58.45	58.81	57.56	57.56
4320	NASDAQ	DOX	Thu, Aug 20, 2015	59.61	59.86	58.96	59.00
4319	NASDAQ	DOX	Wed, Aug 19, 2015	60.22	60.62	59.85	60.35
4318	NASDAQ	DOX	Tue, Aug 18, 2015	60.36	60.74	59.28	60.47
4317	NASDAQ	DOX	Mon, Aug 17, 2015	60.39	60.49	59.77	60.49
4316	NASDAQ	DOX	Fri, Aug 14, 2015	59.64	60.66	59.21	60.41
4315	NASDAQ	DOX	Thu, Aug 13, 2015	59.46	59.96	59.43	59.65
4314	NASDAQ	DOX	Wed, Aug 12, 2015	58.33	59.92	58.03	59.47
4313	NASDAQ	DOX	Tue, Aug 11, 2015	58.05	58.59	57.82	58.39
4312	NASDAQ	DOX	Mon, Aug 10, 2015	58.18	58.74	57.84	58.49
4311	NASDAQ	DOX	Fri, Aug 7, 2015	57.77	58.09	57.45	57.85
4310	NASDAQ	DOX	Thu, Aug 6, 2015	58.82	59.06	58.00	58.10
4309	NASDAQ	DOX	Wed, Aug 5, 2015	58.18	58.95	58.00	58.83
4308	NASDAQ	DOX	Tue, Aug 4, 2015	58.59	58.60	58.11	58.19
4307	NASDAQ	DOX	Mon, Aug 3, 2015	58.30	58.47	57.80	58.45
4306	NASDAQ	DOX	Fri, Jul 31, 2015	57.98	58.73	57.70	58.65
4305	NASDAQ	DOX	Thu, Jul 30, 2015	61.46	61.46	57.77	58.22
4304	NASDAQ	DOX	Wed, Jul 29, 2015	55.86	56.62	55.42	56.47
4303	NASDAQ	DOX	Tue, Jul 28, 2015	55.25	55.69	54.89	55.62
4302	NASDAQ	DOX	Mon, Jul 27, 2015	55.40	55.68	55.08	55.11
4301	NASDAQ	DOX	Fri, Jul 24, 2015	55.98	56.23	55.38	55.58
4300	NASDAQ	DOX	Thu, Jul 23, 2015	56.27	56.64	55.70	55.91
4299	NASDAQ	DOX	Wed, Jul 22, 2015	56.07	56.61	55.86	56.34
4298	NASDAQ	DOX	Tue, Jul 21, 2015	56.70	56.82	56.17	56.35
4297	NASDAQ	DOX	Mon, Jul 20, 2015	56.85	56.89	56.64	56.70
4296	NASDAQ	DOX	Fri, Jul 17, 2015	57.23	57.42	56.64	56.75
4295	NASDAQ	DOX	Thu, Jul 16, 2015	56.94	57.27	56.29	57.21
4294	NASDAQ	DOX	Wed, Jul 15, 2015	56.16	56.43	55.94	56.40
4293	NASDAQ	DOX	Tue, Jul 14, 2015	56.11	56.55	55.95	56.34
4292	NASDAQ	DOX	Mon, Jul 13, 2015	56.35	56.81	55.99	56.30
4291	NASDAQ	DOX	Fri, Jul 10, 2015	55.74	56.25	55.53	56.04
4290	NASDAQ	DOX	Thu, Jul 9, 2015	54.58	55.51	54.35	55.37
4289	NASDAQ	DOX	Wed, Jul 8, 2015	54.12	54.58	53.80	54.04
4288	NASDAQ	DOX	Tue, Jul 7, 2015	55.15	55.16	53.99	54.44
4287	NASDAQ	DOX	Mon, Jul 6, 2015	55.16	55.55	54.85	55.05
4286	NASDAQ	DOX	Thu, Jul 2, 2015	55.70	55.92	55.32	55.40
4285	NASDAQ	DOX	Wed, Jul 1, 2015	54.80	55.71	54.51	55.60
4284	NASDAQ	DOX	Tue, Jun 30, 2015	55.39	56.00	54.57	54.59
4283	NASDAQ	DOX	Mon, Jun 29, 2015	55.78	55.96	55.07	55.12
4282	NASDAQ	DOX	Fri, Jun 26, 2015	56.01	56.36	55.67	56.15
4281	NASDAQ	DOX	Thu, Jun 25, 2015	55.94	56.16	55.79	56.02
4280	NASDAQ	DOX	Wed, Jun 24, 2015	56.35	56.57	55.75	55.90
4279	NASDAQ	DOX	Tue, Jun 23, 2015	56.62	56.63	56.14	56.43
4278	NASDAQ	DOX	Mon, Jun 22, 2015	56.42	56.95	56.31	56.49
4277	NASDAQ	DOX	Fri, Jun 19, 2015	56.03	56.51	55.85	56.23
4276	NASDAQ	DOX	Thu, Jun 18, 2015	55.87	56.11	55.74	55.79
4275	NASDAQ	DOX	Wed, Jun 17, 2015	55.83	56.00	55.53	55.71
4274	NASDAQ	DOX	Tue, Jun 16, 2015	55.51	55.91	55.51	55.74
4273	NASDAQ	DOX	Mon, Jun 15, 2015	56.23	56.25	55.59	55.77
4272	NASDAQ	DOX	Fri, Jun 12, 2015	56.16	56.79	56.16	56.42
4271	NASDAQ	DOX	Thu, Jun 11, 2015	56.75	56.97	56.64	56.82
4270	NASDAQ	DOX	Wed, Jun 10, 2015	54.81	56.62	54.81	56.56
4269	NASDAQ	DOX	Tue, Jun 9, 2015	56.00	56.13	55.51	55.69
4268	NASDAQ	DOX	Mon, Jun 8, 2015	56.45	56.79	55.91	55.97
4267	NASDAQ	DOX	Fri, Jun 5, 2015	55.96	56.29	55.76	56.27
4266	NASDAQ	DOX	Thu, Jun 4, 2015	56.39	56.47	55.91	55.96
4265	NASDAQ	DOX	Wed, Jun 3, 2015	56.39	56.71	56.07	56.41
4264	NASDAQ	DOX	Tue, Jun 2, 2015	55.28	56.33	54.82	56.18
4263	NASDAQ	DOX	Mon, Jun 1, 2015	54.89	55.82	54.68	55.49
4262	NASDAQ	DOX	Fri, May 29, 2015	54.80	54.89	54.41	54.85
4261	NASDAQ	DOX	Thu, May 28, 2015	54.08	54.68	53.79	54.66
4260	NASDAQ	DOX	Wed, May 27, 2015	53.29	54.06	53.22	53.92
4259	NASDAQ	DOX	Tue, May 26, 2015	53.85	53.85	53.50	53.52
4258	NASDAQ	DOX	Fri, May 22, 2015	54.28	54.51	54.02	54.14
4257	NASDAQ	DOX	Thu, May 21, 2015	54.70	54.82	54.48	54.54
4256	NASDAQ	DOX	Wed, May 20, 2015	55.55	55.58	54.77	54.95
4255	NASDAQ	DOX	Tue, May 19, 2015	55.49	55.85	55.16	55.63
4254	NASDAQ	DOX	Mon, May 18, 2015	54.28	55.55	54.28	55.50
4253	NASDAQ	DOX	Fri, May 15, 2015	55.09	55.17	54.31	54.57
4252	NASDAQ	DOX	Thu, May 14, 2015	54.36	54.93	54.02	54.83
4251	NASDAQ	DOX	Wed, May 13, 2015	53.63	54.14	53.40	54.08
4250	NASDAQ	DOX	Tue, May 12, 2015	53.83	54.05	53.27	53.41
4249	NASDAQ	DOX	Mon, May 11, 2015	53.80	54.39	53.68	54.11
4248	NASDAQ	DOX	Fri, May 8, 2015	54.25	54.41	53.78	53.86
4247	NASDAQ	DOX	Thu, May 7, 2015	53.55	54.07	53.46	53.61
4246	NASDAQ	DOX	Wed, May 6, 2015	54.03	54.07	53.55	53.70
4245	NASDAQ	DOX	Tue, May 5, 2015	54.46	54.47	53.87	54.07
4244	NASDAQ	DOX	Mon, May 4, 2015	54.34	54.76	54.11	54.48
4243	NASDAQ	DOX	Fri, May 1, 2015	55.13	55.38	54.26	54.37
4242	NASDAQ	DOX	Thu, Apr 30, 2015	55.25	55.66	54.29	55.07
4241	NASDAQ	DOX	Wed, Apr 29, 2015	55.60	55.81	55.36	55.57
4240	NASDAQ	DOX	Tue, Apr 28, 2015	55.40	55.65	55.04	55.43
4239	NASDAQ	DOX	Mon, Apr 27, 2015	55.42	55.50	54.87	55.34
4238	NASDAQ	DOX	Fri, Apr 24, 2015	54.80	55.36	54.50	55.30
4237	NASDAQ	DOX	Thu, Apr 23, 2015	55.04	55.31	54.62	54.99
4236	NASDAQ	DOX	Wed, Apr 22, 2015	54.80	55.12	54.47	55.04
4235	NASDAQ	DOX	Tue, Apr 21, 2015	54.62	54.97	54.38	54.67
4234	NASDAQ	DOX	Mon, Apr 20, 2015	54.18	54.60	54.00	54.09
4233	NASDAQ	DOX	Fri, Apr 17, 2015	54.56	54.64	53.96	54.15
4232	NASDAQ	DOX	Thu, Apr 16, 2015	55.00	55.38	54.66	55.02
4231	NASDAQ	DOX	Wed, Apr 15, 2015	54.83	55.26	54.70	55.18
4230	NASDAQ	DOX	Tue, Apr 14, 2015	54.35	54.60	54.11	54.54
4229	NASDAQ	DOX	Mon, Apr 13, 2015	54.44	54.59	54.14	54.27
4228	NASDAQ	DOX	Fri, Apr 10, 2015	54.15	54.49	54.03	54.37
4227	NASDAQ	DOX	Thu, Apr 9, 2015	53.80	54.14	53.58	53.99
4226	NASDAQ	DOX	Wed, Apr 8, 2015	53.65	54.16	53.51	53.88
4225	NASDAQ	DOX	Tue, Apr 7, 2015	53.70	54.05	53.68	53.70
4224	NASDAQ	DOX	Mon, Apr 6, 2015	53.54	53.98	53.29	53.70
4223	NASDAQ	DOX	Thu, Apr 2, 2015	53.71	54.08	53.51	53.70
4222	NASDAQ	DOX	Wed, Apr 1, 2015	54.32	54.35	53.59	53.83
4221	NASDAQ	DOX	Tue, Mar 31, 2015	54.52	54.97	54.37	54.40
4220	NASDAQ	DOX	Mon, Mar 30, 2015	54.15	54.81	54.15	54.78
4219	NASDAQ	DOX	Fri, Mar 27, 2015	53.74	54.15	53.30	54.09
4218	NASDAQ	DOX	Thu, Mar 26, 2015	53.33	53.86	53.01	53.79
4217	NASDAQ	DOX	Wed, Mar 25, 2015	54.00	54.30	53.32	53.41
4216	NASDAQ	DOX	Tue, Mar 24, 2015	54.19	54.19	53.36	53.90
4215	NASDAQ	DOX	Mon, Mar 23, 2015	53.99	54.20	53.37	53.97
4214	NASDAQ	DOX	Fri, Mar 20, 2015	54.00	54.21	53.63	53.99
4213	NASDAQ	DOX	Thu, Mar 19, 2015	53.54	53.77	53.14	53.55
4212	NASDAQ	DOX	Wed, Mar 18, 2015	52.63	53.47	52.51	53.21
4211	NASDAQ	DOX	Tue, Mar 17, 2015	51.86	52.77	51.75	52.67
4210	NASDAQ	DOX	Mon, Mar 16, 2015	51.82	52.21	51.73	52.11
4209	NASDAQ	DOX	Fri, Mar 13, 2015	51.95	52.00	51.34	51.66
4208	NASDAQ	DOX	Thu, Mar 12, 2015	52.05	52.20	51.86	51.91
4207	NASDAQ	DOX	Wed, Mar 11, 2015	52.16	52.28	51.71	51.83
4206	NASDAQ	DOX	Tue, Mar 10, 2015	51.88	52.22	51.56	52.02
4205	NASDAQ	DOX	Mon, Mar 9, 2015	51.95	52.39	51.67	52.29
4204	NASDAQ	DOX	Fri, Mar 6, 2015	52.28	52.34	51.55	51.81
4203	NASDAQ	DOX	Thu, Mar 5, 2015	52.30	52.49	52.14	52.37
4202	NASDAQ	DOX	Wed, Mar 4, 2015	52.38	52.45	51.86	52.30
4201	NASDAQ	DOX	Tue, Mar 3, 2015	52.78	53.00	52.25	52.46
4200	NASDAQ	DOX	Mon, Mar 2, 2015	52.47	53.13	52.47	53.00
4199	NASDAQ	DOX	Fri, Feb 27, 2015	52.48	52.94	52.21	52.50
4198	NASDAQ	DOX	Thu, Feb 26, 2015	52.29	52.93	52.14	52.48
4197	NASDAQ	DOX	Wed, Feb 25, 2015	54.35	52.50	52.05	52.26
4196	NASDAQ	DOX	Tue, Feb 24, 2015	51.91	52.29	51.81	52.14
4195	NASDAQ	DOX	Mon, Feb 23, 2015	51.70	51.94	51.39	51.74
4194	NASDAQ	DOX	Fri, Feb 20, 2015	51.53	51.63	51.17	51.57
4193	NASDAQ	DOX	Thu, Feb 19, 2015	50.99	51.60	50.82	51.53
4192	NASDAQ	DOX	Wed, Feb 18, 2015	50.57	51.24	50.57	51.14
4191	NASDAQ	DOX	Tue, Feb 17, 2015	50.65	50.99	50.42	50.83
4190	NASDAQ	DOX	Fri, Feb 13, 2015	50.74	51.24	50.70	51.15
4189	NASDAQ	DOX	Thu, Feb 12, 2015	50.00	50.81	49.79	50.78
4188	NASDAQ	DOX	Wed, Feb 11, 2015	49.51	49.87	49.51	49.84
4187	NASDAQ	DOX	Tue, Feb 10, 2015	49.72	49.98	49.21	49.77
4186	NASDAQ	DOX	Mon, Feb 9, 2015	49.58	49.95	49.35	49.53
4185	NASDAQ	DOX	Fri, Feb 6, 2015	50.28	50.28	49.49	49.89
4184	NASDAQ	DOX	Thu, Feb 5, 2015	49.27	50.27	49.27	50.08
4183	NASDAQ	DOX	Wed, Feb 4, 2015	48.59	49.44	48.57	49.14
4182	NASDAQ	DOX	Tue, Feb 3, 2015	48.01	48.90	46.58	48.89
4181	NASDAQ	DOX	Mon, Feb 2, 2015	47.94	48.05	46.89	48.01
4180	NASDAQ	DOX	Fri, Jan 30, 2015	48.61	48.90	48.06	48.18
4179	NASDAQ	DOX	Thu, Jan 29, 2015	48.35	48.84	47.90	48.81
4178	NASDAQ	DOX	Wed, Jan 28, 2015	48.83	49.24	48.23	48.24
4177	NASDAQ	DOX	Tue, Jan 27, 2015	48.05	48.19	47.46	47.54
4176	NASDAQ	DOX	Mon, Jan 26, 2015	48.09	48.35	47.75	48.32
4175	NASDAQ	DOX	Fri, Jan 23, 2015	48.25	48.53	47.97	48.11
4174	NASDAQ	DOX	Thu, Jan 22, 2015	47.80	48.54	47.44	48.30
4173	NASDAQ	DOX	Wed, Jan 21, 2015	47.70	47.70	46.99	47.57
4172	NASDAQ	DOX	Tue, Jan 20, 2015	48.00	48.00	47.52	47.76
4171	NASDAQ	DOX	Fri, Jan 16, 2015	47.08	47.91	46.87	47.85
4170	NASDAQ	DOX	Thu, Jan 15, 2015	47.36	47.62	46.90	47.03
4169	NASDAQ	DOX	Wed, Jan 14, 2015	47.10	47.38	46.86	47.22
4168	NASDAQ	DOX	Tue, Jan 13, 2015	47.36	47.99	47.02	47.35
4167	NASDAQ	DOX	Mon, Jan 12, 2015	46.85	47.33	46.71	46.96
4166	NASDAQ	DOX	Fri, Jan 9, 2015	47.13	47.28	46.63	46.98
4165	NASDAQ	DOX	Thu, Jan 8, 2015	46.59	47.23	46.59	47.05
4164	NASDAQ	DOX	Wed, Jan 7, 2015	46.44	46.48	46.04	46.31
4163	NASDAQ	DOX	Tue, Jan 6, 2015	46.29	46.33	45.75	46.03
4162	NASDAQ	DOX	Mon, Jan 5, 2015	46.40	46.48	46.12	46.21
4161	NASDAQ	DOX	Fri, Jan 2, 2015	46.73	46.87	46.30	46.51
4160	NASDAQ	DOX	Wed, Dec 31, 2014	46.91	47.25	46.52	46.66
4159	NASDAQ	DOX	Tue, Dec 30, 2014	47.05	47.10	46.78	47.01
4158	NASDAQ	DOX	Mon, Dec 29, 2014	46.89	47.38	46.67	47.08
4157	NASDAQ	DOX	Fri, Dec 26, 2014	47.53	47.55	47.11	47.16
4156	NASDAQ	DOX	Wed, Dec 24, 2014	47.53	47.62	47.41	47.53
4155	NASDAQ	DOX	Tue, Dec 23, 2014	47.86	47.86	47.39	47.50
4154	NASDAQ	DOX	Mon, Dec 22, 2014	46.68	47.63	46.68	47.63
4153	NASDAQ	DOX	Fri, Dec 19, 2014	47.07	47.29	46.65	46.69
4152	NASDAQ	DOX	Thu, Dec 18, 2014	46.80	47.07	46.43	46.90
4151	NASDAQ	DOX	Wed, Dec 17, 2014	45.86	46.59	45.69	46.32
4150	NASDAQ	DOX	Tue, Dec 16, 2014	45.72	46.19	45.57	45.78
4149	NASDAQ	DOX	Mon, Dec 15, 2014	46.36	46.53	45.65	45.90
4148	NASDAQ	DOX	Fri, Dec 12, 2014	46.49	47.13	46.10	46.10
4147	NASDAQ	DOX	Thu, Dec 11, 2014	47.03	47.79	46.97	47.10
4146	NASDAQ	DOX	Wed, Dec 10, 2014	47.04	47.35	46.19	46.20
4145	NASDAQ	DOX	Tue, Dec 9, 2014	47.88	47.95	47.36	47.39
4144	NASDAQ	DOX	Mon, Dec 8, 2014	48.19	48.67	48.05	48.23
4143	NASDAQ	DOX	Fri, Dec 5, 2014	48.14	48.38	47.90	48.30
4142	NASDAQ	DOX	Thu, Dec 4, 2014	48.52	48.54	48.03	48.16
4141	NASDAQ	DOX	Wed, Dec 3, 2014	48.12	48.37	47.63	48.37
4140	NASDAQ	DOX	Tue, Dec 2, 2014	48.08	48.24	47.71	48.05
4139	NASDAQ	DOX	Mon, Dec 1, 2014	48.49	48.69	48.07	48.13
4138	NASDAQ	DOX	Fri, Nov 28, 2014	48.26	48.91	48.03	48.75
4137	NASDAQ	DOX	Wed, Nov 26, 2014	48.16	48.46	48.13	48.25
4136	NASDAQ	DOX	Tue, Nov 25, 2014	48.32	48.70	48.16	48.25
4135	NASDAQ	DOX	Mon, Nov 24, 2014	48.20	48.54	47.95	48.31
4134	NASDAQ	DOX	Fri, Nov 21, 2014	47.78	48.19	47.67	48.07
4133	NASDAQ	DOX	Thu, Nov 20, 2014	47.47	47.66	47.36	47.60
4132	NASDAQ	DOX	Wed, Nov 19, 2014	47.50	47.58	47.31	47.57
4131	NASDAQ	DOX	Tue, Nov 18, 2014	47.48	47.63	47.39	47.41
4130	NASDAQ	DOX	Mon, Nov 17, 2014	47.49	47.73	47.21	47.52
4129	NASDAQ	DOX	Fri, Nov 14, 2014	47.58	47.60	47.32	47.56
4128	NASDAQ	DOX	Thu, Nov 13, 2014	47.70	47.89	47.55	47.88
4127	NASDAQ	DOX	Wed, Nov 12, 2014	47.32	47.73	47.32	47.70
4126	NASDAQ	DOX	Tue, Nov 11, 2014	47.50	47.73	47.40	47.47
4125	NASDAQ	DOX	Mon, Nov 10, 2014	47.43	47.83	47.00	47.50
4124	NASDAQ	DOX	Fri, Nov 7, 2014	47.55	48.04	47.25	47.51
4123	NASDAQ	DOX	Thu, Nov 6, 2014	48.06	48.22	47.57	47.59
4122	NASDAQ	DOX	Wed, Nov 5, 2014	46.34	48.22	46.18	48.21
4121	NASDAQ	DOX	Tue, Nov 4, 2014	47.24	47.75	47.10	47.17
4120	NASDAQ	DOX	Mon, Nov 3, 2014	47.49	47.77	47.20	47.56
4119	NASDAQ	DOX	Fri, Oct 31, 2014	47.30	47.56	46.81	47.54
4118	NASDAQ	DOX	Thu, Oct 30, 2014	46.71	47.08	46.63	46.81
4117	NASDAQ	DOX	Wed, Oct 29, 2014	46.90	47.12	46.52	46.71
4116	NASDAQ	DOX	Tue, Oct 28, 2014	46.66	47.12	46.66	46.87
4115	NASDAQ	DOX	Mon, Oct 27, 2014	46.17	46.83	45.90	46.60
4114	NASDAQ	DOX	Fri, Oct 24, 2014	45.84	46.32	45.80	46.23
4113	NASDAQ	DOX	Thu, Oct 23, 2014	46.19	46.48	45.88	45.90
4112	NASDAQ	DOX	Wed, Oct 22, 2014	45.86	46.32	45.79	45.80
4111	NASDAQ	DOX	Tue, Oct 21, 2014	45.27	45.92	45.17	45.86
4110	NASDAQ	DOX	Mon, Oct 20, 2014	45.01	45.31	44.81	45.20
4109	NASDAQ	DOX	Fri, Oct 17, 2014	44.74	45.04	44.06	44.97
4108	NASDAQ	DOX	Thu, Oct 16, 2014	44.54	45.12	44.23	44.43
4107	NASDAQ	DOX	Wed, Oct 15, 2014	44.92	45.28	44.18	45.01
4106	NASDAQ	DOX	Tue, Oct 14, 2014	45.18	45.76	44.80	45.26
4105	NASDAQ	DOX	Mon, Oct 13, 2014	44.84	45.46	44.79	44.92
4104	NASDAQ	DOX	Fri, Oct 10, 2014	45.26	45.63	44.75	44.90
4103	NASDAQ	DOX	Thu, Oct 9, 2014	45.72	46.11	45.34	45.35
4102	NASDAQ	DOX	Wed, Oct 8, 2014	45.43	46.00	45.30	45.89
4101	NASDAQ	DOX	Tue, Oct 7, 2014	45.80	46.08	45.30	45.35
4100	NASDAQ	DOX	Mon, Oct 6, 2014	46.23	46.46	45.74	45.87
4099	NASDAQ	DOX	Fri, Oct 3, 2014	45.98	46.22	45.67	46.00
4098	NASDAQ	DOX	Thu, Oct 2, 2014	45.56	45.88	45.33	45.67
4097	NASDAQ	DOX	Wed, Oct 1, 2014	45.91	46.02	45.46	45.52
4096	NASDAQ	DOX	Tue, Sep 30, 2014	46.32	46.49	45.81	45.88
4095	NASDAQ	DOX	Mon, Sep 29, 2014	45.75	46.49	45.60	46.35
4094	NASDAQ	DOX	Fri, Sep 26, 2014	46.20	46.46	46.03	46.27
4093	NASDAQ	DOX	Thu, Sep 25, 2014	47.00	47.00	46.13	46.23
4092	NASDAQ	DOX	Wed, Sep 24, 2014	47.05	47.28	46.68	47.17
4091	NASDAQ	DOX	Tue, Sep 23, 2014	47.43	47.43	46.90	46.90
4090	NASDAQ	DOX	Mon, Sep 22, 2014	47.16	47.59	46.93	47.47
4089	NASDAQ	DOX	Fri, Sep 19, 2014	48.00	48.00	47.44	47.45
4088	NASDAQ	DOX	Thu, Sep 18, 2014	47.62	47.97	47.45	47.88
4087	NASDAQ	DOX	Wed, Sep 17, 2014	47.68	47.74	47.43	47.62
4086	NASDAQ	DOX	Tue, Sep 16, 2014	47.49	47.90	47.37	47.66
4085	NASDAQ	DOX	Mon, Sep 15, 2014	47.70	47.70	47.40	47.47
4084	NASDAQ	DOX	Fri, Sep 12, 2014	47.94	47.94	47.54	47.62
4083	NASDAQ	DOX	Thu, Sep 11, 2014	47.70	47.97	47.50	47.90
4082	NASDAQ	DOX	Wed, Sep 10, 2014	47.91	48.09	47.73	47.93
4081	NASDAQ	DOX	Tue, Sep 9, 2014	48.09	48.50	47.94	48.06
4080	NASDAQ	DOX	Mon, Sep 8, 2014	48.29	48.49	48.00	48.31
4079	NASDAQ	DOX	Fri, Sep 5, 2014	48.21	48.47	47.92	48.39
4078	NASDAQ	DOX	Thu, Sep 4, 2014	48.20	48.32	47.76	48.13
4077	NASDAQ	DOX	Wed, Sep 3, 2014	47.64	48.08	47.41	48.02
4076	NASDAQ	DOX	Tue, Sep 2, 2014	47.10	47.57	47.08	47.56
4075	NASDAQ	DOX	Fri, Aug 29, 2014	46.90	47.21	46.60	47.10
4074	NASDAQ	DOX	Thu, Aug 28, 2014	45.88	46.81	45.88	46.73
4073	NASDAQ	DOX	Wed, Aug 27, 2014	46.01	46.28	45.91	46.10
4072	NASDAQ	DOX	Tue, Aug 26, 2014	46.17	46.27	45.88	46.16
4071	NASDAQ	DOX	Mon, Aug 25, 2014	46.13	46.19	45.93	46.02
4070	NASDAQ	DOX	Fri, Aug 22, 2014	46.06	46.38	45.93	46.00
4069	NASDAQ	DOX	Thu, Aug 21, 2014	45.77	46.05	45.60	46.01
4068	NASDAQ	DOX	Wed, Aug 20, 2014	45.92	46.13	45.63	45.66
4067	NASDAQ	DOX	Tue, Aug 19, 2014	46.00	46.20	45.60	46.00
4066	NASDAQ	DOX	Mon, Aug 18, 2014	45.53	45.90	45.37	45.83
4065	NASDAQ	DOX	Fri, Aug 15, 2014	45.71	45.78	45.37	45.42
4064	NASDAQ	DOX	Thu, Aug 14, 2014	45.60	45.90	45.50	45.60
4063	NASDAQ	DOX	Wed, Aug 13, 2014	45.42	45.88	45.19	45.70
4062	NASDAQ	DOX	Tue, Aug 12, 2014	45.10	45.59	45.10	45.32
4061	NASDAQ	DOX	Mon, Aug 11, 2014	44.90	45.33	44.47	45.22
4060	NASDAQ	DOX	Fri, Aug 8, 2014	44.36	44.73	44.13	44.70
4059	NASDAQ	DOX	Thu, Aug 7, 2014	47.50	47.50	44.11	44.30
4058	NASDAQ	DOX	Wed, Aug 6, 2014	44.77	45.21	44.36	45.06
4057	NASDAQ	DOX	Tue, Aug 5, 2014	45.10	45.50	44.92	45.05
4056	NASDAQ	DOX	Mon, Aug 4, 2014	45.48	45.62	44.99	45.40
4055	NASDAQ	DOX	Fri, Aug 1, 2014	45.20	45.44	44.85	45.31
4054	NASDAQ	DOX	Thu, Jul 31, 2014	46.20	46.41	45.31	45.34
4053	NASDAQ	DOX	Wed, Jul 30, 2014	47.58	47.58	46.47	46.62
4052	NASDAQ	DOX	Tue, Jul 29, 2014	48.12	48.12	47.14	47.23
4051	NASDAQ	DOX	Mon, Jul 28, 2014	47.95	48.21	47.58	48.12
4050	NASDAQ	DOX	Fri, Jul 25, 2014	47.59	48.10	47.58	47.81
4049	NASDAQ	DOX	Thu, Jul 24, 2014	47.86	48.10	47.64	47.87
4048	NASDAQ	DOX	Wed, Jul 23, 2014	48.08	48.29	47.85	48.00
4047	NASDAQ	DOX	Tue, Jul 22, 2014	47.83	48.13	47.83	48.07
4046	NASDAQ	DOX	Mon, Jul 21, 2014	47.80	47.88	47.28	47.80
4045	NASDAQ	DOX	Fri, Jul 18, 2014	47.81	47.89	47.61	47.82
4044	NASDAQ	DOX	Thu, Jul 17, 2014	47.45	47.95	47.42	47.62
4043	NASDAQ	DOX	Wed, Jul 16, 2014	48.26	48.30	47.42	47.46
4042	NASDAQ	DOX	Tue, Jul 15, 2014	47.71	48.04	47.68	48.01
4041	NASDAQ	DOX	Mon, Jul 14, 2014	47.47	47.77	47.47	47.74
4040	NASDAQ	DOX	Fri, Jul 11, 2014	47.19	47.45	47.01	47.38
4039	NASDAQ	DOX	Thu, Jul 10, 2014	46.75	47.29	46.54	47.12
4038	NASDAQ	DOX	Wed, Jul 9, 2014	47.35	47.40	47.05	47.21
4037	NASDAQ	DOX	Tue, Jul 8, 2014	46.88	47.24	46.65	47.15
4036	NASDAQ	DOX	Mon, Jul 7, 2014	46.90	47.06	46.81	46.84
4035	NASDAQ	DOX	Thu, Jul 3, 2014	46.68	47.06	46.61	47.00
4034	NASDAQ	DOX	Wed, Jul 2, 2014	46.67	46.73	46.28	46.52
4033	NASDAQ	DOX	Tue, Jul 1, 2014	46.57	46.76	46.22	46.57
4032	NASDAQ	DOX	Mon, Jun 30, 2014	46.39	46.50	46.05	46.33
4031	NASDAQ	DOX	Fri, Jun 27, 2014	46.45	48.16	46.11	46.30
4030	NASDAQ	DOX	Thu, Jun 26, 2014	46.61	46.61	45.63	46.43
4029	NASDAQ	DOX	Wed, Jun 25, 2014	47.30	47.36	46.51	46.54
4028	NASDAQ	DOX	Tue, Jun 24, 2014	47.30	47.62	47.06	47.25
4027	NASDAQ	DOX	Mon, Jun 23, 2014	47.51	47.71	47.09	47.23
4026	NASDAQ	DOX	Fri, Jun 20, 2014	47.70	47.84	47.40	47.58
4025	NASDAQ	DOX	Thu, Jun 19, 2014	47.80	48.00	47.57	47.70
4024	NASDAQ	DOX	Wed, Jun 18, 2014	47.68	48.03	47.27	47.73
4023	NASDAQ	DOX	Tue, Jun 17, 2014	48.00	48.50	47.69	48.22
4022	NASDAQ	DOX	Mon, Jun 16, 2014	48.47	48.54	47.92	48.08
4021	NASDAQ	DOX	Fri, Jun 13, 2014	48.62	48.78	48.38	48.47
4020	NASDAQ	DOX	Thu, Jun 12, 2014	48.73	48.91	48.44	48.63
4019	NASDAQ	DOX	Wed, Jun 11, 2014	48.56	48.95	48.56	48.72
4018	NASDAQ	DOX	Tue, Jun 10, 2014	48.49	48.87	48.30	48.85
4017	NASDAQ	DOX	Mon, Jun 9, 2014	48.42	48.57	48.21	48.45
4016	NASDAQ	DOX	Fri, Jun 6, 2014	48.56	48.63	48.36	48.47
4015	NASDAQ	DOX	Thu, Jun 5, 2014	48.80	48.99	48.25	48.38
4014	NASDAQ	DOX	Wed, Jun 4, 2014	48.85	48.85	48.44	48.67
4013	NASDAQ	DOX	Tue, Jun 3, 2014	48.10	48.83	47.96	48.82
4012	NASDAQ	DOX	Mon, Jun 2, 2014	48.12	48.33	47.89	48.17
4011	NASDAQ	DOX	Fri, May 30, 2014	47.97	48.30	47.90	48.12
4010	NASDAQ	DOX	Thu, May 29, 2014	48.09	48.42	47.76	48.10
4009	NASDAQ	DOX	Wed, May 28, 2014	48.17	48.34	47.85	47.89
4008	NASDAQ	DOX	Tue, May 27, 2014	47.97	48.12	47.71	48.09
4007	NASDAQ	DOX	Fri, May 23, 2014	47.31	47.99	47.20	47.76
4006	NASDAQ	DOX	Thu, May 22, 2014	47.50	47.58	47.19	47.34
4005	NASDAQ	DOX	Wed, May 21, 2014	47.41	47.69	47.35	47.51
4004	NASDAQ	DOX	Tue, May 20, 2014	47.40	47.58	47.04	47.31
4003	NASDAQ	DOX	Mon, May 19, 2014	47.05	47.57	46.84	47.36
4002	NASDAQ	DOX	Fri, May 16, 2014	46.63	47.24	46.34	46.99
4001	NASDAQ	DOX	Thu, May 15, 2014	47.19	47.19	46.52	46.60
4000	NASDAQ	DOX	Wed, May 14, 2014	46.95	47.28	46.90	47.09
3999	NASDAQ	DOX	Tue, May 13, 2014	47.46	47.56	47.05	47.22
3998	NASDAQ	DOX	Mon, May 12, 2014	47.15	47.54	47.10	47.35
3997	NASDAQ	DOX	Fri, May 9, 2014	47.13	47.37	46.81	47.18
3996	NASDAQ	DOX	Thu, May 8, 2014	47.22	47.72	47.19	47.40
3995	NASDAQ	DOX	Wed, May 7, 2014	47.25	47.46	46.77	47.35
3994	NASDAQ	DOX	Tue, May 6, 2014	47.07	47.27	46.91	47.17
3993	NASDAQ	DOX	Mon, May 5, 2014	47.14	47.31	46.82	47.01
3992	NASDAQ	DOX	Fri, May 2, 2014	47.43	47.43	46.77	47.29
3991	NASDAQ	DOX	Thu, May 1, 2014	48.71	48.71	46.57	47.03
3990	NASDAQ	DOX	Wed, Apr 30, 2014	46.11	46.59	45.51	46.53
3989	NASDAQ	DOX	Tue, Apr 29, 2014	45.28	46.01	45.24	45.90
3988	NASDAQ	DOX	Mon, Apr 28, 2014	45.71	45.72	44.73	45.07
3987	NASDAQ	DOX	Fri, Apr 25, 2014	45.94	45.98	45.42	45.42
3986	NASDAQ	DOX	Thu, Apr 24, 2014	46.69	47.00	46.02	46.04
3985	NASDAQ	DOX	Wed, Apr 23, 2014	47.12	47.12	46.24	46.27
3984	NASDAQ	DOX	Tue, Apr 22, 2014	46.33	47.13	46.20	46.91
3983	NASDAQ	DOX	Mon, Apr 21, 2014	46.52	46.54	46.13	46.19
3982	NASDAQ	DOX	Thu, Apr 17, 2014	46.68	46.77	46.36	46.52
3981	NASDAQ	DOX	Wed, Apr 16, 2014	46.20	46.66	45.60	46.59
3980	NASDAQ	DOX	Tue, Apr 15, 2014	45.82	46.05	45.32	45.99
3979	NASDAQ	DOX	Mon, Apr 14, 2014	45.28	45.70	45.00	45.63
3978	NASDAQ	DOX	Fri, Apr 11, 2014	45.24	45.61	44.84	45.01
3977	NASDAQ	DOX	Thu, Apr 10, 2014	46.34	46.52	45.21	45.35
3976	NASDAQ	DOX	Wed, Apr 9, 2014	46.56	46.79	46.34	46.59
3975	NASDAQ	DOX	Tue, Apr 8, 2014	45.99	46.71	45.86	46.27
3974	NASDAQ	DOX	Mon, Apr 7, 2014	45.39	45.91	45.30	45.78
3973	NASDAQ	DOX	Fri, Apr 4, 2014	46.54	46.54	45.42	45.59
3972	NASDAQ	DOX	Thu, Apr 3, 2014	46.59	46.68	46.04	46.30
3971	NASDAQ	DOX	Wed, Apr 2, 2014	46.59	46.74	46.21	46.51
3970	NASDAQ	DOX	Tue, Apr 1, 2014	46.54	46.82	46.34	46.49
3969	NASDAQ	DOX	Mon, Mar 31, 2014	46.21	46.64	45.46	46.46
3968	NASDAQ	DOX	Fri, Mar 28, 2014	45.96	46.04	45.58	45.78
3967	NASDAQ	DOX	Thu, Mar 27, 2014	45.89	46.11	45.67	45.76
3966	NASDAQ	DOX	Wed, Mar 26, 2014	46.42	46.56	45.96	46.08
3965	NASDAQ	DOX	Tue, Mar 25, 2014	45.93	46.33	45.71	46.26
3964	NASDAQ	DOX	Mon, Mar 24, 2014	45.89	46.19	45.30	45.68
3963	NASDAQ	DOX	Fri, Mar 21, 2014	46.39	46.85	46.02	46.08
3962	NASDAQ	DOX	Thu, Mar 20, 2014	45.71	46.43	45.71	46.41
3961	NASDAQ	DOX	Wed, Mar 19, 2014	46.32	46.32	45.44	45.81
3960	NASDAQ	DOX	Tue, Mar 18, 2014	45.55	46.22	45.55	46.15
3959	NASDAQ	DOX	Mon, Mar 17, 2014	45.15	45.91	45.07	45.55
3958	NASDAQ	DOX	Fri, Mar 14, 2014	45.23	45.64	45.06	45.12
3957	NASDAQ	DOX	Thu, Mar 13, 2014	45.30	45.57	45.09	45.26
3956	NASDAQ	DOX	Wed, Mar 12, 2014	44.84	45.37	44.54	45.22
3955	NASDAQ	DOX	Tue, Mar 11, 2014	45.14	45.45	44.86	45.00
3954	NASDAQ	DOX	Mon, Mar 10, 2014	44.83	45.28	44.81	45.17
3953	NASDAQ	DOX	Fri, Mar 7, 2014	45.13	45.31	44.83	45.09
3952	NASDAQ	DOX	Thu, Mar 6, 2014	44.70	45.19	44.63	44.95
3951	NASDAQ	DOX	Wed, Mar 5, 2014	44.80	44.92	44.47	44.78
3950	NASDAQ	DOX	Tue, Mar 4, 2014	44.60	44.90	44.45	44.77
3949	NASDAQ	DOX	Mon, Mar 3, 2014	43.91	44.39	43.89	44.25
3948	NASDAQ	DOX	Fri, Feb 28, 2014	44.46	44.80	44.20	44.48
3947	NASDAQ	DOX	Thu, Feb 27, 2014	44.41	44.62	44.23	44.39
3946	NASDAQ	DOX	Wed, Feb 26, 2014	44.13	44.66	44.00	44.40
3945	NASDAQ	DOX	Tue, Feb 25, 2014	43.61	44.41	43.61	44.15
3944	NASDAQ	DOX	Mon, Feb 24, 2014	44.33	44.59	44.29	44.33
3943	NASDAQ	DOX	Fri, Feb 21, 2014	44.32	44.68	44.32	44.54
3942	NASDAQ	DOX	Thu, Feb 20, 2014	43.87	44.53	43.62	44.41
3941	NASDAQ	DOX	Wed, Feb 19, 2014	44.11	44.62	43.79	43.84
3940	NASDAQ	DOX	Tue, Feb 18, 2014	43.89	44.34	43.73	44.29
3939	NASDAQ	DOX	Fri, Feb 14, 2014	43.42	44.32	43.42	44.05
3938	NASDAQ	DOX	Thu, Feb 13, 2014	42.96	44.36	42.96	44.34
3937	NASDAQ	DOX	Wed, Feb 12, 2014	43.41	43.79	43.35	43.44
3936	NASDAQ	DOX	Tue, Feb 11, 2014	43.31	43.85	43.16	43.66
3935	NASDAQ	DOX	Mon, Feb 10, 2014	43.01	43.78	43.01	43.50
3934	NASDAQ	DOX	Fri, Feb 7, 2014	42.70	43.40	42.60	43.34
3933	NASDAQ	DOX	Thu, Feb 6, 2014	42.14	42.60	42.04	42.59
3932	NASDAQ	DOX	Wed, Feb 5, 2014	42.09	42.37	41.92	42.33
3931	NASDAQ	DOX	Tue, Feb 4, 2014	42.05	42.54	41.79	42.33
3930	NASDAQ	DOX	Mon, Feb 3, 2014	42.00	42.94	41.94	42.04
3929	NASDAQ	DOX	Fri, Jan 31, 2014	42.90	44.00	42.33	43.26
3928	NASDAQ	DOX	Thu, Jan 30, 2014	42.67	44.40	42.67	44.10
3927	NASDAQ	DOX	Wed, Jan 29, 2014	42.32	42.48	42.00	42.14
3926	NASDAQ	DOX	Tue, Jan 28, 2014	42.32	42.73	42.31	42.53
3925	NASDAQ	DOX	Mon, Jan 27, 2014	42.30	42.46	42.09	42.17
3924	NASDAQ	DOX	Fri, Jan 24, 2014	42.77	43.24	42.40	42.40
3923	NASDAQ	DOX	Thu, Jan 23, 2014	42.68	43.01	42.35	42.97
3922	NASDAQ	DOX	Wed, Jan 22, 2014	42.27	42.85	42.06	42.81
3921	NASDAQ	DOX	Tue, Jan 21, 2014	42.10	42.41	41.83	42.33
3920	NASDAQ	DOX	Fri, Jan 17, 2014	41.87	42.24	41.62	41.95
3919	NASDAQ	DOX	Thu, Jan 16, 2014	42.00	42.24	41.83	41.99
3918	NASDAQ	DOX	Wed, Jan 15, 2014	41.90	42.10	41.72	42.02
3917	NASDAQ	DOX	Tue, Jan 14, 2014	41.19	41.89	40.70	41.88
3916	NASDAQ	DOX	Mon, Jan 13, 2014	41.24	41.29	40.94	41.05
3915	NASDAQ	DOX	Fri, Jan 10, 2014	41.44	41.55	41.27	41.39
3914	NASDAQ	DOX	Thu, Jan 9, 2014	41.25	41.58	41.10	41.42
3913	NASDAQ	DOX	Wed, Jan 8, 2014	40.94	41.29	40.73	41.28
3912	NASDAQ	DOX	Tue, Jan 7, 2014	40.49	41.02	40.44	40.80
3911	NASDAQ	DOX	Mon, Jan 6, 2014	41.12	41.49	40.37	40.39
3910	NASDAQ	DOX	Fri, Jan 3, 2014	40.88	41.18	40.66	41.17
3909	NASDAQ	DOX	Thu, Jan 2, 2014	41.07	41.46	40.62	40.76
3908	NASDAQ	DOX	Tue, Dec 31, 2013	41.20	41.46	41.08	41.24
3907	NASDAQ	DOX	Mon, Dec 30, 2013	41.10	41.19	40.86	41.04
3906	NASDAQ	DOX	Fri, Dec 27, 2013	41.40	41.40	41.04	41.19
3905	NASDAQ	DOX	Thu, Dec 26, 2013	35.05	41.50	41.00	41.26
3904	NASDAQ	DOX	Tue, Dec 24, 2013	41.14	41.35	41.02	41.24
3903	NASDAQ	DOX	Mon, Dec 23, 2013	40.98	41.25	40.94	41.18
3902	NASDAQ	DOX	Thu, Dec 19, 2013	40.83	41.01	40.83	40.95
3901	NASDAQ	DOX	Wed, Dec 18, 2013	40.54	40.88	40.43	40.82
3900	NASDAQ	DOX	Tue, Dec 17, 2013	40.60	40.70	40.37	40.60
3899	NASDAQ	DOX	Mon, Dec 16, 2013	40.66	40.71	40.32	40.62
3898	NASDAQ	DOX	Fri, Dec 13, 2013	40.41	40.57	40.34	40.42
3897	NASDAQ	DOX	Thu, Dec 12, 2013	40.33	40.53	40.16	40.47
3896	NASDAQ	DOX	Wed, Dec 11, 2013	40.34	40.57	40.11	40.29
3895	NASDAQ	DOX	Tue, Dec 10, 2013	40.57	40.81	40.33	40.34
3894	NASDAQ	DOX	Mon, Dec 9, 2013	40.44	40.68	40.41	40.62
3893	NASDAQ	DOX	Fri, Dec 6, 2013	40.21	40.59	40.21	40.53
3892	NASDAQ	DOX	Thu, Dec 5, 2013	40.39	40.43	40.04	40.06
3891	NASDAQ	DOX	Wed, Dec 4, 2013	40.38	40.59	40.18	40.45
3890	NASDAQ	DOX	Tue, Dec 3, 2013	40.17	40.51	40.02	40.49
3889	NASDAQ	DOX	Mon, Dec 2, 2013	40.39	40.50	40.31	40.35
3888	NASDAQ	DOX	Fri, Nov 29, 2013	40.52	40.77	40.46	40.46
3887	NASDAQ	DOX	Wed, Nov 27, 2013	40.21	40.55	40.17	40.51
3886	NASDAQ	DOX	Tue, Nov 26, 2013	40.39	40.55	40.18	40.23
3885	NASDAQ	DOX	Mon, Nov 25, 2013	40.61	40.70	40.48	40.51
3884	NASDAQ	DOX	Fri, Nov 22, 2013	40.72	40.76	40.48	40.62
3883	NASDAQ	DOX	Thu, Nov 21, 2013	40.63	40.86	40.54	40.68
3882	NASDAQ	DOX	Wed, Nov 20, 2013	40.65	40.81	40.48	40.54
3881	NASDAQ	DOX	Tue, Nov 19, 2013	40.83	40.93	40.51	40.54
3880	NASDAQ	DOX	Mon, Nov 18, 2013	40.68	40.98	40.60	40.95
3879	NASDAQ	DOX	Fri, Nov 15, 2013	40.60	40.83	40.59	40.77
3878	NASDAQ	DOX	Thu, Nov 14, 2013	40.35	40.70	40.33	40.64
3877	NASDAQ	DOX	Wed, Nov 13, 2013	40.10	40.49	40.10	40.48
3876	NASDAQ	DOX	Tue, Nov 12, 2013	40.04	40.49	39.92	40.46
3875	NASDAQ	DOX	Mon, Nov 11, 2013	39.93	40.05	39.91	40.04
3874	NASDAQ	DOX	Fri, Nov 8, 2013	39.59	40.10	39.53	40.05
3873	NASDAQ	DOX	Thu, Nov 7, 2013	39.44	39.58	39.17	39.58
3872	NASDAQ	DOX	Wed, Nov 6, 2013	40.99	40.99	38.42	39.50
3871	NASDAQ	DOX	Tue, Nov 5, 2013	38.12	38.48	38.09	38.27
3870	NASDAQ	DOX	Mon, Nov 4, 2013	38.48	38.52	38.33	38.35
3869	NASDAQ	DOX	Fri, Nov 1, 2013	38.56	38.66	38.27	38.39
3868	NASDAQ	DOX	Thu, Oct 31, 2013	38.70	38.71	38.36	38.45
3867	NASDAQ	DOX	Wed, Oct 30, 2013	38.55	38.76	38.43	38.66
3866	NASDAQ	DOX	Tue, Oct 29, 2013	38.50	38.67	38.40	38.47
3865	NASDAQ	DOX	Mon, Oct 28, 2013	38.18	38.40	38.14	38.40
3864	NASDAQ	DOX	Fri, Oct 25, 2013	38.25	38.26	38.04	38.23
3863	NASDAQ	DOX	Thu, Oct 24, 2013	38.12	38.27	37.95	38.18
3862	NASDAQ	DOX	Wed, Oct 23, 2013	37.85	38.05	37.81	37.86
3861	NASDAQ	DOX	Tue, Oct 22, 2013	37.94	38.13	37.83	38.00
3860	NASDAQ	DOX	Mon, Oct 21, 2013	37.53	37.79	37.49	37.79
3859	NASDAQ	DOX	Fri, Oct 18, 2013	37.12	37.41	37.00	37.39
3858	NASDAQ	DOX	Thu, Oct 17, 2013	36.69	36.95	36.67	36.93
3857	NASDAQ	DOX	Wed, Oct 16, 2013	37.09	37.17	36.77	36.86
3856	NASDAQ	DOX	Tue, Oct 15, 2013	37.28	37.33	36.94	36.95
3855	NASDAQ	DOX	Mon, Oct 14, 2013	37.09	37.38	37.01	37.29
3854	NASDAQ	DOX	Fri, Oct 11, 2013	36.89	37.26	36.88	37.20
3853	NASDAQ	DOX	Thu, Oct 10, 2013	36.88	37.02	36.78	36.89
3852	NASDAQ	DOX	Wed, Oct 9, 2013	36.77	36.84	36.56	36.66
3851	NASDAQ	DOX	Tue, Oct 8, 2013	36.56	36.77	36.39	36.62
3850	NASDAQ	DOX	Mon, Oct 7, 2013	36.99	37.14	36.55	36.55
3849	NASDAQ	DOX	Fri, Oct 4, 2013	37.00	37.31	36.90	37.18
3848	NASDAQ	DOX	Thu, Oct 3, 2013	36.92	37.05	36.69	36.96
3847	NASDAQ	DOX	Wed, Oct 2, 2013	36.60	37.46	36.47	36.89
3846	NASDAQ	DOX	Tue, Oct 1, 2013	36.62	36.81	36.59	36.70
3845	NASDAQ	DOX	Mon, Sep 30, 2013	36.84	36.88	36.60	36.64
3844	NASDAQ	DOX	Fri, Sep 27, 2013	36.98	37.08	36.82	37.07
3843	NASDAQ	DOX	Thu, Sep 26, 2013	36.99	37.19	36.94	37.06
3842	NASDAQ	DOX	Wed, Sep 25, 2013	37.04	37.19	36.98	37.12
3841	NASDAQ	DOX	Tue, Sep 24, 2013	36.94	37.12	36.64	36.95
3840	NASDAQ	DOX	Mon, Sep 23, 2013	36.96	37.17	36.81	36.98
3839	NASDAQ	DOX	Fri, Sep 20, 2013	37.05	37.19	36.96	37.03
3838	NASDAQ	DOX	Thu, Sep 19, 2013	37.05	37.13	36.93	36.95
3837	NASDAQ	DOX	Wed, Sep 18, 2013	37.09	37.18	36.95	37.12
3836	NASDAQ	DOX	Tue, Sep 17, 2013	37.25	37.28	36.97	37.15
3835	NASDAQ	DOX	Mon, Sep 16, 2013	37.18	37.40	37.18	37.25
3834	NASDAQ	DOX	Fri, Sep 13, 2013	37.36	37.38	36.99	37.04
3833	NASDAQ	DOX	Thu, Sep 12, 2013	37.67	37.78	37.20	37.22
3832	NASDAQ	DOX	Wed, Sep 11, 2013	37.49	37.75	37.46	37.64
3831	NASDAQ	DOX	Tue, Sep 10, 2013	37.41	37.62	37.27	37.48
3830	NASDAQ	DOX	Mon, Sep 9, 2013	36.93	37.42	36.81	37.24
3829	NASDAQ	DOX	Fri, Sep 6, 2013	37.10	37.18	36.87	36.97
3828	NASDAQ	DOX	Thu, Sep 5, 2013	37.03	37.24	36.96	37.12
3827	NASDAQ	DOX	Wed, Sep 4, 2013	36.93	37.19	36.84	37.08
3826	NASDAQ	DOX	Tue, Sep 3, 2013	37.11	37.35	36.85	36.88
3825	NASDAQ	DOX	Fri, Aug 30, 2013	36.89	36.99	36.75	36.86
3824	NASDAQ	DOX	Thu, Aug 29, 2013	36.92	36.98	36.79	36.82
3823	NASDAQ	DOX	Wed, Aug 28, 2013	37.28	37.32	36.81	36.87
3822	NASDAQ	DOX	Tue, Aug 27, 2013	37.59	37.70	37.20	37.27
3821	NASDAQ	DOX	Mon, Aug 26, 2013	37.97	37.98	37.75	37.77
3820	NASDAQ	DOX	Fri, Aug 23, 2013	38.16	38.29	37.92	37.98
3819	NASDAQ	DOX	Thu, Aug 22, 2013	37.82	38.22	37.82	38.03
3818	NASDAQ	DOX	Wed, Aug 21, 2013	38.05	38.15	37.79	37.79
3817	NASDAQ	DOX	Tue, Aug 20, 2013	38.07	38.27	38.06	38.08
3816	NASDAQ	DOX	Mon, Aug 19, 2013	38.36	38.54	38.00	38.03
3815	NASDAQ	DOX	Fri, Aug 16, 2013	38.18	38.54	38.17	38.50
3814	NASDAQ	DOX	Thu, Aug 15, 2013	38.35	38.37	38.14	38.19
3813	NASDAQ	DOX	Wed, Aug 14, 2013	38.50	38.61	38.35	38.49
3812	NASDAQ	DOX	Tue, Aug 13, 2013	38.44	38.71	38.38	38.63
3811	NASDAQ	DOX	Mon, Aug 12, 2013	38.16	38.41	37.96	38.34
3810	NASDAQ	DOX	Fri, Aug 9, 2013	38.40	38.53	38.08	38.15
3809	NASDAQ	DOX	Thu, Aug 8, 2013	38.51	38.69	38.37	38.40
3808	NASDAQ	DOX	Wed, Aug 7, 2013	38.34	38.57	38.14	38.46
3807	NASDAQ	DOX	Tue, Aug 6, 2013	38.73	38.75	38.48	38.49
3806	NASDAQ	DOX	Mon, Aug 5, 2013	38.61	38.77	38.50	38.75
3805	NASDAQ	DOX	Fri, Aug 2, 2013	38.69	38.97	38.46	38.67
3804	NASDAQ	DOX	Thu, Aug 1, 2013	38.39	39.01	38.39	38.76
3803	NASDAQ	DOX	Wed, Jul 31, 2013	38.47	38.78	38.46	38.47
3802	NASDAQ	DOX	Tue, Jul 30, 2013	38.58	38.71	38.29	38.31
3801	NASDAQ	DOX	Mon, Jul 29, 2013	38.66	38.75	38.47	38.53
3800	NASDAQ	DOX	Fri, Jul 26, 2013	38.43	38.67	38.35	38.67
3799	NASDAQ	DOX	Thu, Jul 25, 2013	38.69	38.77	38.40	38.62
3798	NASDAQ	DOX	Wed, Jul 24, 2013	38.51	38.80	38.46	38.63
3797	NASDAQ	DOX	Tue, Jul 23, 2013	38.75	38.78	38.45	38.46
3796	NASDAQ	DOX	Mon, Jul 22, 2013	38.74	38.87	38.66	38.70
3795	NASDAQ	DOX	Fri, Jul 19, 2013	38.81	38.91	38.61	38.82
3794	NASDAQ	DOX	Thu, Jul 18, 2013	38.50	38.95	38.45	38.94
3793	NASDAQ	DOX	Wed, Jul 17, 2013	38.26	38.48	38.16	38.43
3792	NASDAQ	DOX	Tue, Jul 16, 2013	37.41	38.24	37.41	38.17
3791	NASDAQ	DOX	Mon, Jul 15, 2013	38.50	38.50	38.14	38.15
3790	NASDAQ	DOX	Fri, Jul 12, 2013	38.16	38.55	38.06	38.41
3789	NASDAQ	DOX	Thu, Jul 11, 2013	38.00	38.20	37.86	38.14
3788	NASDAQ	DOX	Wed, Jul 10, 2013	37.75	37.88	37.60	37.81
3787	NASDAQ	DOX	Tue, Jul 9, 2013	37.80	37.81	37.55	37.72
3786	NASDAQ	DOX	Mon, Jul 8, 2013	37.45	37.77	37.45	37.74
3785	NASDAQ	DOX	Fri, Jul 5, 2013	37.20	37.50	37.13	37.50
3784	NASDAQ	DOX	Wed, Jul 3, 2013	36.79	37.19	36.45	37.17
3783	NASDAQ	DOX	Tue, Jul 2, 2013	36.96	37.21	36.77	36.81
3782	NASDAQ	DOX	Mon, Jul 1, 2013	37.13	37.34	36.99	37.00
3781	NASDAQ	DOX	Fri, Jun 28, 2013	36.48	37.22	36.15	37.09
3780	NASDAQ	DOX	Thu, Jun 27, 2013	36.41	36.77	36.30	36.65
3779	NASDAQ	DOX	Wed, Jun 26, 2013	36.25	36.39	36.03	36.31
3778	NASDAQ	DOX	Tue, Jun 25, 2013	36.42	36.42	36.12	36.20
3777	NASDAQ	DOX	Mon, Jun 24, 2013	35.85	36.32	35.34	36.16
3776	NASDAQ	DOX	Fri, Jun 21, 2013	36.12	36.22	35.66	36.15
3775	NASDAQ	DOX	Thu, Jun 20, 2013	35.88	36.10	35.70	35.96
3774	NASDAQ	DOX	Wed, Jun 19, 2013	36.27	36.43	36.12	36.16
3773	NASDAQ	DOX	Tue, Jun 18, 2013	36.19	36.55	36.04	36.40
3772	NASDAQ	DOX	Mon, Jun 17, 2013	35.69	36.32	35.69	36.24
3771	NASDAQ	DOX	Fri, Jun 14, 2013	35.73	35.80	35.42	35.62
3770	NASDAQ	DOX	Thu, Jun 13, 2013	35.39	35.83	35.13	35.72
3769	NASDAQ	DOX	Wed, Jun 12, 2013	35.46	35.60	35.20	35.37
3768	NASDAQ	DOX	Tue, Jun 11, 2013	35.60	35.67	35.26	35.27
3767	NASDAQ	DOX	Mon, Jun 10, 2013	36.02	36.06	35.81	35.89
3766	NASDAQ	DOX	Fri, Jun 7, 2013	35.84	36.13	35.64	36.13
3765	NASDAQ	DOX	Thu, Jun 6, 2013	35.40	35.61	35.19	35.59
3764	NASDAQ	DOX	Wed, Jun 5, 2013	35.32	35.42	35.07	35.35
3763	NASDAQ	DOX	Tue, Jun 4, 2013	35.29	35.57	35.21	35.32
3762	NASDAQ	DOX	Mon, Jun 3, 2013	35.62	35.77	35.21	35.39
3761	NASDAQ	DOX	Fri, May 31, 2013	36.18	36.18	35.70	35.70
3760	NASDAQ	DOX	Thu, May 30, 2013	36.23	36.31	36.05	36.23
3759	NASDAQ	DOX	Wed, May 29, 2013	36.15	36.16	35.73	36.11
3758	NASDAQ	DOX	Tue, May 28, 2013	35.75	36.31	35.75	36.19
3757	NASDAQ	DOX	Fri, May 24, 2013	35.88	35.94	35.50	35.81
3756	NASDAQ	DOX	Thu, May 23, 2013	35.90	35.99	35.67	35.96
3755	NASDAQ	DOX	Wed, May 22, 2013	36.33	36.47	36.10	36.15
3754	NASDAQ	DOX	Tue, May 21, 2013	36.34	36.45	36.15	36.36
3753	NASDAQ	DOX	Mon, May 20, 2013	36.10	36.43	36.10	36.43
3752	NASDAQ	DOX	Fri, May 17, 2013	36.03	36.31	36.00	36.29
3751	NASDAQ	DOX	Thu, May 16, 2013	36.18	36.33	35.97	36.03
3750	NASDAQ	DOX	Wed, May 15, 2013	36.22	36.30	36.11	36.25
3749	NASDAQ	DOX	Tue, May 14, 2013	35.94	36.29	35.94	36.21
3748	NASDAQ	DOX	Mon, May 13, 2013	36.05	36.22	36.01	36.04
3747	NASDAQ	DOX	Fri, May 10, 2013	36.07	36.29	35.99	36.20
3746	NASDAQ	DOX	Thu, May 9, 2013	36.40	36.42	36.10	36.10
3745	NASDAQ	DOX	Wed, May 8, 2013	35.84	36.42	35.84	36.42
3744	NASDAQ	DOX	Tue, May 7, 2013	35.93	36.20	35.71	36.06
3743	NASDAQ	DOX	Mon, May 6, 2013	35.92	36.12	35.81	36.02
3742	NASDAQ	DOX	Fri, May 3, 2013	35.92	36.26	35.83	36.24
3741	NASDAQ	DOX	Thu, May 2, 2013	35.37	35.79	35.09	35.75
3740	NASDAQ	DOX	Wed, May 1, 2013	35.95	35.95	35.38	35.50
3739	NASDAQ	DOX	Tue, Apr 30, 2013	35.00	35.72	34.92	35.70
3738	NASDAQ	DOX	Mon, Apr 29, 2013	34.95	35.16	34.76	34.97
3737	NASDAQ	DOX	Fri, Apr 26, 2013	35.11	35.14	34.91	34.96
3736	NASDAQ	DOX	Thu, Apr 25, 2013	34.66	35.22	34.63	35.15
3735	NASDAQ	DOX	Wed, Apr 24, 2013	34.66	34.80	34.49	34.54
3734	NASDAQ	DOX	Tue, Apr 23, 2013	34.46	34.71	34.29	34.66
3733	NASDAQ	DOX	Mon, Apr 22, 2013	34.46	34.56	34.07	34.34
3732	NASDAQ	DOX	Fri, Apr 19, 2013	34.39	34.57	34.18	34.38
3731	NASDAQ	DOX	Thu, Apr 18, 2013	34.81	34.81	34.22	34.28
3730	NASDAQ	DOX	Wed, Apr 17, 2013	35.29	35.29	34.66	34.73
3729	NASDAQ	DOX	Tue, Apr 16, 2013	34.84	35.41	34.71	35.39
3728	NASDAQ	DOX	Mon, Apr 15, 2013	35.10	35.18	34.57	34.59
3727	NASDAQ	DOX	Fri, Apr 12, 2013	35.24	35.24	34.72	35.18
3726	NASDAQ	DOX	Thu, Apr 11, 2013	35.46	35.46	35.17	35.29
3725	NASDAQ	DOX	Wed, Apr 10, 2013	35.55	35.55	35.30	35.44
3724	NASDAQ	DOX	Tue, Apr 9, 2013	35.52	35.57	35.18	35.45
3723	NASDAQ	DOX	Mon, Apr 8, 2013	35.27	35.49	35.11	35.47
3722	NASDAQ	DOX	Fri, Apr 5, 2013	35.34	35.34	34.99	35.25
3721	NASDAQ	DOX	Thu, Apr 4, 2013	35.48	35.63	35.24	35.63
3720	NASDAQ	DOX	Wed, Apr 3, 2013	36.00	36.12	35.38	35.40
3719	NASDAQ	DOX	Tue, Apr 2, 2013	36.06	36.25	35.86	35.94
3718	NASDAQ	DOX	Mon, Apr 1, 2013	36.25	36.29	35.86	35.95
3717	NASDAQ	DOX	Thu, Mar 28, 2013	35.86	36.25	35.81	36.25
3716	NASDAQ	DOX	Wed, Mar 27, 2013	35.60	35.94	35.49	35.83
3715	NASDAQ	DOX	Tue, Mar 26, 2013	35.54	35.75	35.43	35.68
3714	NASDAQ	DOX	Mon, Mar 25, 2013	35.70	35.76	35.22	35.52
3713	NASDAQ	DOX	Fri, Mar 22, 2013	35.72	35.72	35.50	35.59
3712	NASDAQ	DOX	Thu, Mar 21, 2013	35.76	35.79	35.51	35.61
3711	NASDAQ	DOX	Wed, Mar 20, 2013	35.95	35.96	35.78	35.86
3710	NASDAQ	DOX	Tue, Mar 19, 2013	35.99	36.06	35.60	35.76
3709	NASDAQ	DOX	Mon, Mar 18, 2013	35.66	35.95	35.57	35.85
3708	NASDAQ	DOX	Fri, Mar 15, 2013	36.17	36.19	35.80	35.89
3707	NASDAQ	DOX	Thu, Mar 14, 2013	35.60	36.16	35.60	36.12
3706	NASDAQ	DOX	Wed, Mar 13, 2013	36.03	36.07	35.69	35.96
3705	NASDAQ	DOX	Tue, Mar 12, 2013	36.28	36.28	36.03	36.14
3704	NASDAQ	DOX	Mon, Mar 11, 2013	35.80	36.32	35.79	36.27
3703	NASDAQ	DOX	Fri, Mar 8, 2013	36.23	36.23	35.99	36.04
3702	NASDAQ	DOX	Thu, Mar 7, 2013	36.46	36.47	36.05	36.06
3701	NASDAQ	DOX	Wed, Mar 6, 2013	36.43	36.58	36.30	36.40
3700	NASDAQ	DOX	Tue, Mar 5, 2013	36.33	36.62	36.11	36.32
3699	NASDAQ	DOX	Mon, Mar 4, 2013	36.47	36.47	36.17	36.35
3698	NASDAQ	DOX	Fri, Mar 1, 2013	36.40	36.58	36.20	36.56
3697	NASDAQ	DOX	Thu, Feb 28, 2013	36.43	36.73	36.35	36.47
3696	NASDAQ	DOX	Wed, Feb 27, 2013	35.98	36.57	35.97	36.47
3695	NASDAQ	DOX	Tue, Feb 26, 2013	35.82	36.07	35.69	36.01
3694	NASDAQ	DOX	Mon, Feb 25, 2013	35.89	36.08	35.60	35.62
3693	NASDAQ	DOX	Fri, Feb 22, 2013	35.71	35.89	35.60	35.87
3692	NASDAQ	DOX	Thu, Feb 21, 2013	35.66	35.77	35.38	35.57
3691	NASDAQ	DOX	Wed, Feb 20, 2013	36.01	36.27	35.70	35.77
3690	NASDAQ	DOX	Tue, Feb 19, 2013	35.85	36.33	35.85	36.13
3689	NASDAQ	DOX	Fri, Feb 15, 2013	36.03	36.26	35.99	36.07
3688	NASDAQ	DOX	Thu, Feb 14, 2013	35.98	36.15	35.55	36.08
3687	NASDAQ	DOX	Wed, Feb 13, 2013	36.14	36.29	35.98	36.22
3686	NASDAQ	DOX	Tue, Feb 12, 2013	35.74	36.20	35.66	36.03
3685	NASDAQ	DOX	Mon, Feb 11, 2013	35.81	35.94	35.69	35.79
3684	NASDAQ	DOX	Fri, Feb 8, 2013	35.75	36.08	35.64	35.88
3683	NASDAQ	DOX	Thu, Feb 7, 2013	35.56	35.91	35.55	35.61
3682	NASDAQ	DOX	Wed, Feb 6, 2013	35.80	35.92	35.59	35.69
3681	NASDAQ	DOX	Tue, Feb 5, 2013	35.39	35.97	35.39	35.92
3680	NASDAQ	DOX	Mon, Feb 4, 2013	35.35	35.95	34.60	35.49
3679	NASDAQ	DOX	Fri, Feb 1, 2013	35.57	35.98	35.40	35.72
3678	NASDAQ	DOX	Thu, Jan 31, 2013	35.84	36.26	35.51	35.69
3677	NASDAQ	DOX	Wed, Jan 30, 2013	35.95	36.17	35.81	35.89
3676	NASDAQ	DOX	Tue, Jan 29, 2013	36.03	36.23	36.02	36.03
3675	NASDAQ	DOX	Mon, Jan 28, 2013	36.07	36.25	36.07	36.24
3674	NASDAQ	DOX	Fri, Jan 25, 2013	35.40	36.06	35.40	36.05
3673	NASDAQ	DOX	Thu, Jan 24, 2013	35.13	35.63	34.98	35.33
3672	NASDAQ	DOX	Wed, Jan 23, 2013	35.08	35.39	34.96	35.12
3671	NASDAQ	DOX	Tue, Jan 22, 2013	34.99	35.17	34.88	35.01
3670	NASDAQ	DOX	Fri, Jan 18, 2013	35.17	35.31	34.94	35.03
3669	NASDAQ	DOX	Thu, Jan 17, 2013	35.32	35.42	35.07	35.11
3668	NASDAQ	DOX	Wed, Jan 16, 2013	35.11	35.39	35.09	35.27
3667	NASDAQ	DOX	Tue, Jan 15, 2013	35.04	35.26	34.91	35.19
3666	NASDAQ	DOX	Mon, Jan 14, 2013	35.14	35.47	35.10	35.11
3665	NASDAQ	DOX	Fri, Jan 11, 2013	34.88	35.39	34.85	35.37
3664	NASDAQ	DOX	Thu, Jan 10, 2013	34.88	34.88	34.51	34.88
3663	NASDAQ	DOX	Wed, Jan 9, 2013	34.75	34.92	34.65	34.71
3662	NASDAQ	DOX	Tue, Jan 8, 2013	34.41	34.74	34.36	34.63
3661	NASDAQ	DOX	Mon, Jan 7, 2013	34.28	34.50	34.21	34.44
3660	NASDAQ	DOX	Fri, Jan 4, 2013	34.40	34.46	34.23	34.38
3659	NASDAQ	DOX	Thu, Jan 3, 2013	34.24	34.54	34.22	34.32
3658	NASDAQ	DOX	Wed, Jan 2, 2013	34.00	34.49	33.84	34.33
3657	NASDAQ	DOX	Mon, Dec 31, 2012	33.53	34.00	33.50	33.99
3656	NASDAQ	DOX	Fri, Dec 28, 2012	33.38	33.92	33.38	33.61
3655	NASDAQ	DOX	Thu, Dec 27, 2012	33.98	34.06	33.51	33.82
3654	NASDAQ	DOX	Wed, Dec 26, 2012	34.33	34.42	33.99	34.06
3653	NASDAQ	DOX	Mon, Dec 24, 2012	34.23	34.46	33.96	34.35
3652	NASDAQ	DOX	Fri, Dec 21, 2012	34.32	34.40	34.19	34.30
3651	NASDAQ	DOX	Thu, Dec 20, 2012	34.69	34.83	34.38	34.55
3650	NASDAQ	DOX	Wed, Dec 19, 2012	34.97	35.02	34.62	34.69
3649	NASDAQ	DOX	Tue, Dec 18, 2012	34.35	35.00	34.25	34.94
3648	NASDAQ	DOX	Mon, Dec 17, 2012	33.61	34.42	33.60	34.40
3647	NASDAQ	DOX	Fri, Dec 14, 2012	33.54	33.71	33.34	33.55
3646	NASDAQ	DOX	Thu, Dec 13, 2012	33.86	33.91	33.37	33.55
3645	NASDAQ	DOX	Wed, Dec 12, 2012	34.11	34.20	33.89	33.95
3644	NASDAQ	DOX	Tue, Dec 11, 2012	33.61	34.01	33.61	33.92
3643	NASDAQ	DOX	Mon, Dec 10, 2012	33.20	33.60	33.19	33.59
3642	NASDAQ	DOX	Fri, Dec 7, 2012	33.57	33.57	33.20	33.28
3641	NASDAQ	DOX	Thu, Dec 6, 2012	33.73	33.73	33.42	33.48
3640	NASDAQ	DOX	Wed, Dec 5, 2012	33.65	33.87	33.40	33.73
3639	NASDAQ	DOX	Tue, Dec 4, 2012	33.33	33.75	33.33	33.67
3638	NASDAQ	DOX	Mon, Dec 3, 2012	33.47	33.73	33.31	33.38
3637	NASDAQ	DOX	Fri, Nov 30, 2012	33.29	33.52	33.06	33.46
3636	NASDAQ	DOX	Thu, Nov 29, 2012	33.00	33.49	32.99	33.27
3635	NASDAQ	DOX	Wed, Nov 28, 2012	32.54	33.05	32.54	33.01
3634	NASDAQ	DOX	Tue, Nov 27, 2012	32.66	32.93	32.58	32.79
3633	NASDAQ	DOX	Mon, Nov 26, 2012	32.48	32.76	32.41	32.71
3632	NASDAQ	DOX	Fri, Nov 23, 2012	32.60	32.81	32.57	32.70
3631	NASDAQ	DOX	Wed, Nov 21, 2012	32.56	32.62	32.46	32.61
3630	NASDAQ	DOX	Tue, Nov 20, 2012	32.56	32.60	31.79	32.51
3629	NASDAQ	DOX	Mon, Nov 19, 2012	32.27	32.65	32.04	32.62
3628	NASDAQ	DOX	Fri, Nov 16, 2012	31.92	32.27	31.72	32.17
3627	NASDAQ	DOX	Thu, Nov 15, 2012	31.96	32.09	31.79	31.97
3626	NASDAQ	DOX	Wed, Nov 14, 2012	32.53	32.70	31.94	31.96
3625	NASDAQ	DOX	Tue, Nov 13, 2012	32.72	32.88	32.58	32.64
3624	NASDAQ	DOX	Mon, Nov 12, 2012	32.71	33.00	32.57	32.84
3623	NASDAQ	DOX	Fri, Nov 9, 2012	32.99	33.17	32.79	32.79
3622	NASDAQ	DOX	Thu, Nov 8, 2012	33.48	33.71	33.04	33.10
3621	NASDAQ	DOX	Wed, Nov 7, 2012	33.28	33.82	32.96	33.52
3620	NASDAQ	DOX	Tue, Nov 6, 2012	32.98	33.68	31.41	33.28
3619	NASDAQ	DOX	Mon, Nov 5, 2012	33.29	33.31	33.03	33.31
3618	NASDAQ	DOX	Fri, Nov 2, 2012	33.85	33.85	33.23	33.26
3617	NASDAQ	DOX	Thu, Nov 1, 2012	33.05	33.78	33.05	33.68
3616	NASDAQ	DOX	Wed, Oct 31, 2012	32.95	33.20	32.69	33.07
3615	NASDAQ	DOX	Fri, Oct 26, 2012	32.83	32.97	32.64	32.91
3614	NASDAQ	DOX	Thu, Oct 25, 2012	33.18	33.32	32.81	32.95
3613	NASDAQ	DOX	Wed, Oct 24, 2012	33.09	33.23	32.78	32.93
3612	NASDAQ	DOX	Tue, Oct 23, 2012	32.63	33.07	32.54	33.06
3611	NASDAQ	DOX	Mon, Oct 22, 2012	32.79	32.90	32.65	32.80
3610	NASDAQ	DOX	Fri, Oct 19, 2012	32.75	32.89	32.61	32.86
3609	NASDAQ	DOX	Thu, Oct 18, 2012	32.52	32.84	32.40	32.75
3608	NASDAQ	DOX	Wed, Oct 17, 2012	32.81	32.88	32.48	32.51
3607	NASDAQ	DOX	Tue, Oct 16, 2012	32.40	33.01	32.40	32.81
3606	NASDAQ	DOX	Mon, Oct 15, 2012	32.21	32.60	32.14	32.35
3605	NASDAQ	DOX	Fri, Oct 12, 2012	32.29	32.40	32.06	32.20
3604	NASDAQ	DOX	Thu, Oct 11, 2012	32.38	32.59	32.26	32.28
3603	NASDAQ	DOX	Wed, Oct 10, 2012	32.22	32.35	32.07	32.21
3602	NASDAQ	DOX	Tue, Oct 9, 2012	32.67	32.73	32.24	32.26
3601	NASDAQ	DOX	Mon, Oct 8, 2012	32.73	32.80	32.58	32.67
3600	NASDAQ	DOX	Fri, Oct 5, 2012	33.05	33.20	32.66	32.80
3599	NASDAQ	DOX	Thu, Oct 4, 2012	33.12	33.15	32.79	33.01
3598	NASDAQ	DOX	Wed, Oct 3, 2012	32.94	33.19	32.91	33.07
3597	NASDAQ	DOX	Tue, Oct 2, 2012	32.77	32.97	32.69	32.89
3596	NASDAQ	DOX	Mon, Oct 1, 2012	32.99	33.07	32.55	32.65
3595	NASDAQ	DOX	Fri, Sep 28, 2012	32.72	33.01	32.58	32.99
3594	NASDAQ	DOX	Thu, Sep 27, 2012	32.74	32.98	32.63	32.78
3593	NASDAQ	DOX	Wed, Sep 26, 2012	32.72	32.80	32.42	32.66
3592	NASDAQ	DOX	Tue, Sep 25, 2012	33.06	33.25	32.72	32.86
3591	NASDAQ	DOX	Mon, Sep 24, 2012	32.97	33.22	32.95	33.00
3590	NASDAQ	DOX	Fri, Sep 21, 2012	33.43	33.50	33.20	33.25
3589	NASDAQ	DOX	Thu, Sep 20, 2012	33.48	33.51	33.24	33.36
3588	NASDAQ	DOX	Wed, Sep 19, 2012	33.50	33.79	33.41	33.55
3587	NASDAQ	DOX	Tue, Sep 18, 2012	33.19	33.50	33.09	33.41
3586	NASDAQ	DOX	Mon, Sep 17, 2012	33.14	33.30	33.03	33.19
3585	NASDAQ	DOX	Fri, Sep 14, 2012	33.33	33.50	33.17	33.28
3584	NASDAQ	DOX	Thu, Sep 13, 2012	33.08	33.35	32.98	33.21
3583	NASDAQ	DOX	Wed, Sep 12, 2012	33.05	33.35	32.92	33.17
3582	NASDAQ	DOX	Tue, Sep 11, 2012	32.57	33.12	32.56	33.11
3581	NASDAQ	DOX	Mon, Sep 10, 2012	32.73	32.91	32.58	32.83
3580	NASDAQ	DOX	Fri, Sep 7, 2012	32.95	33.27	32.84	33.18
3579	NASDAQ	DOX	Thu, Sep 6, 2012	32.41	33.05	32.31	32.96
3578	NASDAQ	DOX	Wed, Sep 5, 2012	32.28	32.43	31.98	32.26
3577	NASDAQ	DOX	Tue, Sep 4, 2012	32.20	32.44	32.04	32.36
3576	NASDAQ	DOX	Fri, Aug 31, 2012	32.05	32.35	31.97	32.24
3575	NASDAQ	DOX	Thu, Aug 30, 2012	32.12	32.20	31.94	31.94
3574	NASDAQ	DOX	Wed, Aug 29, 2012	32.16	32.26	32.02	32.15
3573	NASDAQ	DOX	Tue, Aug 28, 2012	32.29	32.29	32.03	32.05
3572	NASDAQ	DOX	Mon, Aug 27, 2012	32.39	32.50	32.27	32.28
3571	NASDAQ	DOX	Fri, Aug 24, 2012	32.11	32.40	32.03	32.38
3570	NASDAQ	DOX	Thu, Aug 23, 2012	32.38	32.44	32.11	32.19
3569	NASDAQ	DOX	Wed, Aug 22, 2012	32.25	32.42	32.14	32.36
3568	NASDAQ	DOX	Tue, Aug 21, 2012	32.20	32.58	32.01	32.43
3567	NASDAQ	DOX	Mon, Aug 20, 2012	32.22	32.32	32.01	32.25
3566	NASDAQ	DOX	Fri, Aug 17, 2012	32.29	32.40	32.26	32.27
3565	NASDAQ	DOX	Thu, Aug 16, 2012	31.97	32.29	31.85	32.27
3564	NASDAQ	DOX	Wed, Aug 15, 2012	31.67	31.94	31.58	31.81
3563	NASDAQ	DOX	Tue, Aug 14, 2012	32.00	32.00	31.56	31.61
3562	NASDAQ	DOX	Mon, Aug 13, 2012	31.97	32.05	31.67	31.92
3561	NASDAQ	DOX	Fri, Aug 10, 2012	31.90	32.04	31.70	32.04
3560	NASDAQ	DOX	Thu, Aug 9, 2012	31.74	31.98	31.70	31.92
3559	NASDAQ	DOX	Wed, Aug 8, 2012	31.50	31.85	31.43	31.81
3558	NASDAQ	DOX	Tue, Aug 7, 2012	31.33	31.76	31.33	31.64
3557	NASDAQ	DOX	Mon, Aug 6, 2012	30.70	31.48	30.66	31.32
3556	NASDAQ	DOX	Fri, Aug 3, 2012	30.44	30.92	30.44	30.59
3555	NASDAQ	DOX	Thu, Aug 2, 2012	28.41	30.69	28.41	30.28
3554	NASDAQ	DOX	Wed, Aug 1, 2012	29.60	29.70	29.33	29.50
3553	NASDAQ	DOX	Tue, Jul 31, 2012	29.61	29.88	29.54	29.75
3552	NASDAQ	DOX	Mon, Jul 30, 2012	29.51	29.67	29.35	29.59
3551	NASDAQ	DOX	Fri, Jul 27, 2012	28.78	29.59	28.73	29.52
3550	NASDAQ	DOX	Thu, Jul 26, 2012	28.97	28.99	28.69	28.78
3549	NASDAQ	DOX	Wed, Jul 25, 2012	28.92	29.09	28.69	28.74
3548	NASDAQ	DOX	Tue, Jul 24, 2012	29.16	29.27	28.83	29.04
3547	NASDAQ	DOX	Mon, Jul 23, 2012	29.41	29.41	29.10	29.11
3546	NASDAQ	DOX	Fri, Jul 20, 2012	29.81	29.96	29.62	29.69
3545	NASDAQ	DOX	Thu, Jul 19, 2012	30.12	30.24	29.82	29.94
3544	NASDAQ	DOX	Wed, Jul 18, 2012	29.86	30.13	29.80	29.99
3543	NASDAQ	DOX	Tue, Jul 17, 2012	29.89	30.00	29.73	29.88
3542	NASDAQ	DOX	Mon, Jul 16, 2012	29.78	29.96	29.72	29.87
3541	NASDAQ	DOX	Fri, Jul 13, 2012	29.60	29.99	29.56	29.80
3540	NASDAQ	DOX	Thu, Jul 12, 2012	29.74	29.95	29.44	29.75
3539	NASDAQ	DOX	Wed, Jul 11, 2012	29.70	30.00	29.69	29.87
3538	NASDAQ	DOX	Tue, Jul 10, 2012	29.75	29.99	29.63	29.71
3537	NASDAQ	DOX	Mon, Jul 9, 2012	29.84	29.84	29.60	29.73
3536	NASDAQ	DOX	Fri, Jul 6, 2012	30.05	30.05	29.67	29.80
3535	NASDAQ	DOX	Thu, Jul 5, 2012	30.28	30.42	30.14	30.18
3534	NASDAQ	DOX	Tue, Jul 3, 2012	29.95	30.40	29.89	30.37
3533	NASDAQ	DOX	Mon, Jul 2, 2012	29.88	29.99	29.72	29.91
3532	NASDAQ	DOX	Fri, Jun 29, 2012	29.50	29.95	29.47	29.72
3531	NASDAQ	DOX	Thu, Jun 28, 2012	29.11	29.19	28.96	29.14
3530	NASDAQ	DOX	Wed, Jun 27, 2012	29.13	29.65	29.06	29.24
3529	NASDAQ	DOX	Tue, Jun 26, 2012	28.88	29.23	28.88	29.06
3528	NASDAQ	DOX	Mon, Jun 25, 2012	29.50	29.58	29.23	29.32
3527	NASDAQ	DOX	Fri, Jun 22, 2012	29.53	29.74	29.41	29.65
3526	NASDAQ	DOX	Thu, Jun 21, 2012	29.69	29.71	29.51	29.55
3525	NASDAQ	DOX	Wed, Jun 20, 2012	29.61	29.69	29.53	29.65
3524	NASDAQ	DOX	Tue, Jun 19, 2012	29.50	29.87	29.50	29.64
3523	NASDAQ	DOX	Mon, Jun 18, 2012	29.11	29.51	29.03	29.43
3522	NASDAQ	DOX	Fri, Jun 15, 2012	28.85	29.23	28.81	29.23
3521	NASDAQ	DOX	Thu, Jun 14, 2012	28.84	28.93	28.69	28.85
3520	NASDAQ	DOX	Wed, Jun 13, 2012	28.70	28.96	28.63	28.85
3519	NASDAQ	DOX	Tue, Jun 12, 2012	28.78	28.89	28.65	28.78
3518	NASDAQ	DOX	Mon, Jun 11, 2012	29.10	29.12	28.66	28.71
3517	NASDAQ	DOX	Fri, Jun 8, 2012	29.12	29.24	28.87	28.96
3516	NASDAQ	DOX	Thu, Jun 7, 2012	29.44	29.49	29.17	29.22
3515	NASDAQ	DOX	Wed, Jun 6, 2012	28.86	29.24	28.77	29.16
3514	NASDAQ	DOX	Tue, Jun 5, 2012	28.33	28.80	28.28	28.75
3513	NASDAQ	DOX	Mon, Jun 4, 2012	28.45	28.51	28.16	28.37
3512	NASDAQ	DOX	Fri, Jun 1, 2012	28.43	28.55	28.32	28.45
3511	NASDAQ	DOX	Thu, May 31, 2012	28.79	28.93	28.72	28.75
3510	NASDAQ	DOX	Wed, May 30, 2012	29.20	29.21	28.80	28.88
3509	NASDAQ	DOX	Tue, May 29, 2012	29.34	29.51	29.21	29.34
3508	NASDAQ	DOX	Fri, May 25, 2012	29.00	29.28	29.00	29.17
3507	NASDAQ	DOX	Thu, May 24, 2012	29.52	29.65	29.02	29.18
3506	NASDAQ	DOX	Wed, May 23, 2012	29.49	29.60	29.33	29.51
3505	NASDAQ	DOX	Tue, May 22, 2012	29.70	29.76	29.49	29.58
3504	NASDAQ	DOX	Mon, May 21, 2012	29.44	29.77	29.29	29.59
3503	NASDAQ	DOX	Fri, May 18, 2012	29.66	29.90	29.28	29.35
3502	NASDAQ	DOX	Thu, May 17, 2012	29.73	29.82	29.58	29.68
3501	NASDAQ	DOX	Wed, May 16, 2012	30.04	30.19	29.78	29.81
3500	NASDAQ	DOX	Tue, May 15, 2012	30.04	30.33	29.92	30.00
3499	NASDAQ	DOX	Mon, May 14, 2012	29.88	30.11	29.67	29.99
3498	NASDAQ	DOX	Fri, May 11, 2012	30.10	30.37	30.05	30.09
3497	NASDAQ	DOX	Thu, May 10, 2012	30.33	30.48	30.11	30.12
3496	NASDAQ	DOX	Wed, May 9, 2012	30.08	30.42	29.94	30.26
3495	NASDAQ	DOX	Tue, May 8, 2012	30.09	30.38	29.76	30.33
3494	NASDAQ	DOX	Mon, May 7, 2012	30.63	30.68	30.29	30.31
3493	NASDAQ	DOX	Fri, May 4, 2012	30.91	31.05	30.66	30.76
3492	NASDAQ	DOX	Thu, May 3, 2012	31.08	31.38	30.92	31.07
3491	NASDAQ	DOX	Wed, May 2, 2012	32.08	32.08	30.93	31.22
3490	NASDAQ	DOX	Tue, May 1, 2012	30.83	32.27	30.83	32.18
3489	NASDAQ	DOX	Mon, Apr 30, 2012	32.10	32.19	31.94	32.00
3488	NASDAQ	DOX	Fri, Apr 27, 2012	32.32	32.39	32.12	32.16
3487	NASDAQ	DOX	Thu, Apr 26, 2012	31.89	32.26	31.76	32.22
3486	NASDAQ	DOX	Wed, Apr 25, 2012	31.59	32.12	31.38	31.88
3485	NASDAQ	DOX	Tue, Apr 24, 2012	31.51	31.60	31.36	31.47
3484	NASDAQ	DOX	Mon, Apr 23, 2012	31.61	31.61	31.36	31.45
3483	NASDAQ	DOX	Fri, Apr 20, 2012	31.88	31.98	31.78	31.83
3482	NASDAQ	DOX	Thu, Apr 19, 2012	31.63	32.00	31.48	31.76
3481	NASDAQ	DOX	Wed, Apr 18, 2012	31.64	31.84	31.50	31.60
3480	NASDAQ	DOX	Tue, Apr 17, 2012	31.56	31.84	31.56	31.78
3479	NASDAQ	DOX	Mon, Apr 16, 2012	31.55	31.64	31.28	31.53
3478	NASDAQ	DOX	Fri, Apr 13, 2012	31.51	31.63	31.37	31.54
3477	NASDAQ	DOX	Thu, Apr 12, 2012	31.18	31.57	31.17	31.57
3476	NASDAQ	DOX	Wed, Apr 11, 2012	30.99	31.20	30.78	31.17
3475	NASDAQ	DOX	Tue, Apr 10, 2012	31.06	31.12	30.61	30.84
3474	NASDAQ	DOX	Mon, Apr 9, 2012	31.37	31.37	31.08	31.08
3473	NASDAQ	DOX	Thu, Apr 5, 2012	31.50	31.55	31.36	31.50
3472	NASDAQ	DOX	Wed, Apr 4, 2012	31.59	31.68	31.39	31.52
3471	NASDAQ	DOX	Tue, Apr 3, 2012	31.84	31.93	31.59	31.74
3470	NASDAQ	DOX	Mon, Apr 2, 2012	31.47	31.84	31.41	31.84
3469	NASDAQ	DOX	Fri, Mar 30, 2012	31.80	31.90	31.56	31.58
3468	NASDAQ	DOX	Thu, Mar 29, 2012	31.21	31.73	31.14	31.66
3467	NASDAQ	DOX	Wed, Mar 28, 2012	31.52	31.52	31.21	31.32
3466	NASDAQ	DOX	Tue, Mar 27, 2012	31.38	31.52	31.09	31.47
3465	NASDAQ	DOX	Mon, Mar 26, 2012	31.16	31.47	31.11	31.32
3464	NASDAQ	DOX	Fri, Mar 23, 2012	31.01	31.10	30.93	31.06
3463	NASDAQ	DOX	Thu, Mar 22, 2012	30.83	31.09	30.72	31.05
3462	NASDAQ	DOX	Wed, Mar 21, 2012	31.17	31.23	30.98	31.14
3461	NASDAQ	DOX	Tue, Mar 20, 2012	31.01	31.15	30.83	31.11
3460	NASDAQ	DOX	Mon, Mar 19, 2012	31.02	31.38	30.93	31.20
3459	NASDAQ	DOX	Fri, Mar 16, 2012	31.07	31.18	30.92	31.10
3458	NASDAQ	DOX	Thu, Mar 15, 2012	30.62	31.02	30.50	30.97
3457	NASDAQ	DOX	Wed, Mar 14, 2012	30.84	30.89	30.53	30.54
3456	NASDAQ	DOX	Tue, Mar 13, 2012	30.78	30.93	30.61	30.89
3455	NASDAQ	DOX	Mon, Mar 12, 2012	30.74	30.80	30.61	30.66
3454	NASDAQ	DOX	Fri, Mar 9, 2012	30.54	30.85	30.54	30.73
3453	NASDAQ	DOX	Thu, Mar 8, 2012	30.39	30.80	30.39	30.57
3452	NASDAQ	DOX	Wed, Mar 7, 2012	30.11	30.40	30.08	30.30
3451	NASDAQ	DOX	Tue, Mar 6, 2012	30.54	30.56	30.04	30.05
3450	NASDAQ	DOX	Mon, Mar 5, 2012	30.57	30.64	30.37	30.54
3449	NASDAQ	DOX	Fri, Mar 2, 2012	30.73	30.83	30.60	30.63
3448	NASDAQ	DOX	Thu, Mar 1, 2012	30.86	30.91	30.70	30.80
3447	NASDAQ	DOX	Wed, Feb 29, 2012	30.80	30.82	30.61	30.67
3446	NASDAQ	DOX	Tue, Feb 28, 2012	30.63	30.82	30.61	30.77
3445	NASDAQ	DOX	Mon, Feb 27, 2012	30.68	30.90	30.50	30.72
3444	NASDAQ	DOX	Fri, Feb 24, 2012	30.82	30.89	30.65	30.85
3443	NASDAQ	DOX	Thu, Feb 23, 2012	30.77	30.89	30.68	30.84
3442	NASDAQ	DOX	Wed, Feb 22, 2012	30.70	30.89	30.66	30.77
3441	NASDAQ	DOX	Tue, Feb 21, 2012	30.60	30.86	30.39	30.75
3440	NASDAQ	DOX	Fri, Feb 17, 2012	30.86	30.90	30.68	30.68
3439	NASDAQ	DOX	Thu, Feb 16, 2012	30.56	30.87	30.56	30.87
3438	NASDAQ	DOX	Wed, Feb 15, 2012	30.43	30.76	30.35	30.59
3437	NASDAQ	DOX	Tue, Feb 14, 2012	30.31	30.48	30.27	30.48
3436	NASDAQ	DOX	Mon, Feb 13, 2012	30.40	30.52	30.25	30.35
3435	NASDAQ	DOX	Fri, Feb 10, 2012	30.32	30.38	30.06	30.35
3434	NASDAQ	DOX	Thu, Feb 9, 2012	30.34	30.48	30.30	30.31
3433	NASDAQ	DOX	Wed, Feb 8, 2012	30.17	30.49	30.06	30.36
3432	NASDAQ	DOX	Tue, Feb 7, 2012	29.91	30.21	29.91	30.15
3431	NASDAQ	DOX	Mon, Feb 6, 2012	29.51	30.11	29.51	29.99
3430	NASDAQ	DOX	Fri, Feb 3, 2012	29.95	30.19	29.77	29.77
3429	NASDAQ	DOX	Thu, Feb 2, 2012	29.93	30.00	29.64	29.99
3428	NASDAQ	DOX	Wed, Feb 1, 2012	29.58	29.90	29.42	29.77
3427	NASDAQ	DOX	Tue, Jan 31, 2012	29.70	29.71	29.33	29.44
3426	NASDAQ	DOX	Mon, Jan 30, 2012	29.44	29.71	29.29	29.60
3425	NASDAQ	DOX	Fri, Jan 27, 2012	29.53	29.78	29.46	29.70
3424	NASDAQ	DOX	Thu, Jan 26, 2012	29.81	29.82	29.48	29.57
3423	NASDAQ	DOX	Wed, Jan 25, 2012	29.65	29.81	29.51	29.70
3422	NASDAQ	DOX	Tue, Jan 24, 2012	29.17	29.61	29.17	29.61
3421	NASDAQ	DOX	Mon, Jan 23, 2012	29.40	29.76	29.36	29.50
3420	NASDAQ	DOX	Fri, Jan 20, 2012	29.26	29.42	29.14	29.40
3419	NASDAQ	DOX	Thu, Jan 19, 2012	29.31	29.35	29.01	29.24
3418	NASDAQ	DOX	Wed, Jan 18, 2012	29.17	29.37	29.09	29.16
3417	NASDAQ	DOX	Tue, Jan 17, 2012	29.11	29.55	29.08	29.20
3416	NASDAQ	DOX	Fri, Jan 13, 2012	28.72	28.97	28.65	28.97
3415	NASDAQ	DOX	Thu, Jan 12, 2012	28.81	28.95	28.67	28.91
3414	NASDAQ	DOX	Wed, Jan 11, 2012	28.86	28.90	28.72	28.75
3413	NASDAQ	DOX	Tue, Jan 10, 2012	28.98	29.07	28.75	28.98
3412	NASDAQ	DOX	Mon, Jan 9, 2012	28.58	28.82	28.53	28.74
3411	NASDAQ	DOX	Fri, Jan 6, 2012	28.55	28.77	28.48	28.60
3410	NASDAQ	DOX	Thu, Jan 5, 2012	28.42	28.68	28.22	28.51
3409	NASDAQ	DOX	Wed, Jan 4, 2012	28.25	28.55	28.25	28.50
3408	NASDAQ	DOX	Tue, Jan 3, 2012	28.91	29.13	28.43	28.47
3407	NASDAQ	DOX	Fri, Dec 30, 2011	28.37	28.65	28.34	28.53
3406	NASDAQ	DOX	Thu, Dec 29, 2011	28.29	28.46	28.18	28.39
3405	NASDAQ	DOX	Wed, Dec 28, 2011	28.73	28.82	28.24	28.26
3404	NASDAQ	DOX	Tue, Dec 27, 2011	28.17	28.73	28.14	28.66
3403	NASDAQ	DOX	Fri, Dec 23, 2011	28.27	28.45	28.12	28.25
3402	NASDAQ	DOX	Thu, Dec 22, 2011	27.99	28.40	27.90	28.37
3401	NASDAQ	DOX	Wed, Dec 21, 2011	27.70	27.94	27.29	27.94
3400	NASDAQ	DOX	Tue, Dec 20, 2011	27.62	27.94	27.62	27.76
3399	NASDAQ	DOX	Mon, Dec 19, 2011	27.63	27.76	27.29	27.35
3398	NASDAQ	DOX	Fri, Dec 16, 2011	27.83	28.12	27.45	27.48
3397	NASDAQ	DOX	Thu, Dec 15, 2011	27.93	28.07	27.62	27.67
3396	NASDAQ	DOX	Wed, Dec 14, 2011	27.64	27.85	27.42	27.75
3395	NASDAQ	DOX	Tue, Dec 13, 2011	27.98	28.18	27.75	27.82
3394	NASDAQ	DOX	Mon, Dec 12, 2011	27.75	27.95	27.58	27.95
3393	NASDAQ	DOX	Fri, Dec 9, 2011	27.61	28.04	27.49	28.01
3392	NASDAQ	DOX	Thu, Dec 8, 2011	27.79	28.08	27.43	27.48
3391	NASDAQ	DOX	Wed, Dec 7, 2011	28.13	28.23	27.74	28.03
3390	NASDAQ	DOX	Tue, Dec 6, 2011	28.58	28.72	28.15	28.18
3389	NASDAQ	DOX	Mon, Dec 5, 2011	28.71	29.00	28.57	28.69
3388	NASDAQ	DOX	Fri, Dec 2, 2011	28.74	29.00	28.42	28.46
3387	NASDAQ	DOX	Thu, Dec 1, 2011	28.19	28.66	28.05	28.48
3386	NASDAQ	DOX	Wed, Nov 30, 2011	28.25	28.34	28.07	28.24
3385	NASDAQ	DOX	Tue, Nov 29, 2011	27.82	27.94	27.68	27.77
3384	NASDAQ	DOX	Mon, Nov 28, 2011	28.01	28.14	27.68	27.89
3383	NASDAQ	DOX	Fri, Nov 25, 2011	27.48	27.90	27.36	27.54
3382	NASDAQ	DOX	Wed, Nov 23, 2011	27.93	27.93	27.54	27.54
3381	NASDAQ	DOX	Tue, Nov 22, 2011	28.28	28.38	27.92	28.10
3380	NASDAQ	DOX	Mon, Nov 21, 2011	28.50	28.59	28.16	28.35
3379	NASDAQ	DOX	Fri, Nov 18, 2011	28.96	28.99	28.72	28.76
3378	NASDAQ	DOX	Thu, Nov 17, 2011	28.99	29.16	28.58	28.79
3377	NASDAQ	DOX	Wed, Nov 16, 2011	29.33	29.48	28.91	28.99
3376	NASDAQ	DOX	Tue, Nov 15, 2011	29.39	29.77	29.33	29.55
3375	NASDAQ	DOX	Mon, Nov 14, 2011	29.48	29.70	29.39	29.57
3374	NASDAQ	DOX	Fri, Nov 11, 2011	30.20	30.34	29.80	29.85
3373	NASDAQ	DOX	Thu, Nov 10, 2011	30.11	30.31	29.80	30.05
3372	NASDAQ	DOX	Wed, Nov 9, 2011	28.24	30.07	27.80	29.95
3371	NASDAQ	DOX	Tue, Nov 8, 2011	29.65	30.10	29.44	29.88
3370	NASDAQ	DOX	Mon, Nov 7, 2011	30.23	30.31	29.28	29.55
3369	NASDAQ	DOX	Fri, Nov 4, 2011	30.15	30.45	29.81	30.22
3368	NASDAQ	DOX	Thu, Nov 3, 2011	29.89	30.74	29.63	30.60
3367	NASDAQ	DOX	Wed, Nov 2, 2011	29.06	29.68	29.00	29.60
3366	NASDAQ	DOX	Tue, Nov 1, 2011	29.14	29.33	28.80	28.86
3365	NASDAQ	DOX	Mon, Oct 31, 2011	30.38	30.46	30.02	30.02
3364	NASDAQ	DOX	Fri, Oct 28, 2011	30.61	30.90	30.55	30.71
3363	NASDAQ	DOX	Thu, Oct 27, 2011	30.89	31.06	30.61	30.97
3362	NASDAQ	DOX	Wed, Oct 26, 2011	30.11	30.49	29.57	30.39
3361	NASDAQ	DOX	Tue, Oct 25, 2011	30.06	30.15	29.76	29.90
3360	NASDAQ	DOX	Mon, Oct 24, 2011	30.06	30.49	30.04	30.14
3359	NASDAQ	DOX	Fri, Oct 21, 2011	30.01	30.15	29.69	29.98
3358	NASDAQ	DOX	Thu, Oct 20, 2011	29.50	29.82	29.03	29.67
3357	NASDAQ	DOX	Wed, Oct 19, 2011	29.72	29.97	29.52	29.62
3356	NASDAQ	DOX	Tue, Oct 18, 2011	29.34	30.09	29.12	29.93
3355	NASDAQ	DOX	Mon, Oct 17, 2011	29.54	29.84	29.35	29.42
3354	NASDAQ	DOX	Fri, Oct 14, 2011	29.37	29.83	29.24	29.79
3353	NASDAQ	DOX	Thu, Oct 13, 2011	28.90	29.11	28.79	29.05
3352	NASDAQ	DOX	Wed, Oct 12, 2011	29.19	29.40	28.83	28.93
3351	NASDAQ	DOX	Tue, Oct 11, 2011	28.44	29.00	28.36	28.89
3350	NASDAQ	DOX	Mon, Oct 10, 2011	28.00	28.62	27.99	28.61
3349	NASDAQ	DOX	Fri, Oct 7, 2011	27.83	28.35	27.60	27.71
3348	NASDAQ	DOX	Thu, Oct 6, 2011	27.24	27.86	27.24	27.77
3347	NASDAQ	DOX	Wed, Oct 5, 2011	26.81	27.41	26.76	27.24
3346	NASDAQ	DOX	Tue, Oct 4, 2011	25.85	26.76	25.67	26.75
3345	NASDAQ	DOX	Mon, Oct 3, 2011	27.10	27.34	25.71	26.01
3344	NASDAQ	DOX	Fri, Sep 30, 2011	27.18	27.39	26.82	27.12
3343	NASDAQ	DOX	Thu, Sep 29, 2011	28.00	28.15	27.00	27.37
3342	NASDAQ	DOX	Wed, Sep 28, 2011	27.84	28.00	27.60	27.68
3341	NASDAQ	DOX	Tue, Sep 27, 2011	27.98	28.27	27.59	27.70
3340	NASDAQ	DOX	Mon, Sep 26, 2011	27.50	27.59	26.83	27.52
3339	NASDAQ	DOX	Fri, Sep 23, 2011	26.65	27.33	26.47	27.29
3338	NASDAQ	DOX	Thu, Sep 22, 2011	27.08	27.33	26.40	26.77
3337	NASDAQ	DOX	Wed, Sep 21, 2011	27.48	28.41	27.41	27.81
3336	NASDAQ	DOX	Tue, Sep 20, 2011	28.00	28.66	27.80	28.00
3335	NASDAQ	DOX	Mon, Sep 19, 2011	27.90	27.99	27.57	27.88
3334	NASDAQ	DOX	Fri, Sep 16, 2011	28.20	28.53	28.20	28.45
3333	NASDAQ	DOX	Thu, Sep 15, 2011	28.21	28.29	27.93	28.23
3332	NASDAQ	DOX	Wed, Sep 14, 2011	27.49	28.27	27.44	27.96
3331	NASDAQ	DOX	Tue, Sep 13, 2011	27.00	27.51	26.85	27.43
3330	NASDAQ	DOX	Mon, Sep 12, 2011	26.52	26.98	26.41	26.98
3329	NASDAQ	DOX	Fri, Sep 9, 2011	26.76	27.31	26.60	26.89
3328	NASDAQ	DOX	Thu, Sep 8, 2011	26.97	27.22	26.79	27.05
3327	NASDAQ	DOX	Wed, Sep 7, 2011	26.65	27.17	26.59	27.06
3326	NASDAQ	DOX	Tue, Sep 6, 2011	25.41	26.38	25.41	26.28
3325	NASDAQ	DOX	Fri, Sep 2, 2011	26.44	26.60	26.07	26.11
3324	NASDAQ	DOX	Thu, Sep 1, 2011	27.38	27.51	26.62	26.72
3323	NASDAQ	DOX	Wed, Aug 31, 2011	27.89	28.18	27.32	27.47
3322	NASDAQ	DOX	Tue, Aug 30, 2011	27.37	28.00	27.34	27.80
3321	NASDAQ	DOX	Mon, Aug 29, 2011	27.02	27.58	26.97	27.52
3320	NASDAQ	DOX	Fri, Aug 26, 2011	26.17	26.91	25.87	26.78
3319	NASDAQ	DOX	Thu, Aug 25, 2011	27.00	27.08	26.23	26.28
3318	NASDAQ	DOX	Wed, Aug 24, 2011	26.33	26.87	26.13	26.81
3317	NASDAQ	DOX	Tue, Aug 23, 2011	26.18	26.48	25.92	26.46
3316	NASDAQ	DOX	Mon, Aug 22, 2011	26.37	26.63	25.95	26.03
3315	NASDAQ	DOX	Fri, Aug 19, 2011	25.92	26.62	25.81	25.97
3314	NASDAQ	DOX	Thu, Aug 18, 2011	26.88	26.88	25.94	26.07
3313	NASDAQ	DOX	Wed, Aug 17, 2011	27.42	27.86	27.16	27.46
3312	NASDAQ	DOX	Tue, Aug 16, 2011	27.61	27.61	27.01	27.37
3311	NASDAQ	DOX	Mon, Aug 15, 2011	27.61	27.86	27.51	27.83
3310	NASDAQ	DOX	Fri, Aug 12, 2011	27.88	27.91	27.37	27.41
3309	NASDAQ	DOX	Thu, Aug 11, 2011	26.81	27.93	26.70	27.69
3308	NASDAQ	DOX	Wed, Aug 10, 2011	27.16	27.52	26.65	26.70
3307	NASDAQ	DOX	Tue, Aug 9, 2011	26.91	27.58	26.45	27.58
3306	NASDAQ	DOX	Mon, Aug 8, 2011	27.93	28.05	26.71	26.71
3305	NASDAQ	DOX	Fri, Aug 5, 2011	29.33	29.33	28.09	28.61
3304	NASDAQ	DOX	Thu, Aug 4, 2011	30.06	30.06	29.02	29.02
3303	NASDAQ	DOX	Wed, Aug 3, 2011	30.43	30.51	29.95	30.27
3302	NASDAQ	DOX	Tue, Aug 2, 2011	30.84	31.14	30.34	30.34
3301	NASDAQ	DOX	Mon, Aug 1, 2011	31.77	32.00	30.75	31.00
3300	NASDAQ	DOX	Fri, Jul 29, 2011	31.45	31.98	31.23	31.53
3299	NASDAQ	DOX	Thu, Jul 28, 2011	31.95	31.95	31.09	31.73
3298	NASDAQ	DOX	Wed, Jul 27, 2011	31.37	31.51	30.77	30.82
3297	NASDAQ	DOX	Tue, Jul 26, 2011	31.42	31.74	31.25	31.67
3296	NASDAQ	DOX	Mon, Jul 25, 2011	31.47	31.67	31.41	31.53
3295	NASDAQ	DOX	Fri, Jul 22, 2011	31.75	31.80	31.60	31.67
3294	NASDAQ	DOX	Thu, Jul 21, 2011	31.58	31.95	31.54	31.77
3293	NASDAQ	DOX	Wed, Jul 20, 2011	31.41	31.58	31.00	31.56
3292	NASDAQ	DOX	Tue, Jul 19, 2011	30.81	31.44	30.71	31.44
3291	NASDAQ	DOX	Mon, Jul 18, 2011	30.68	30.75	30.48	30.71
3290	NASDAQ	DOX	Fri, Jul 15, 2011	30.76	30.76	30.55	30.69
3289	NASDAQ	DOX	Thu, Jul 14, 2011	30.37	31.00	30.36	30.70
3288	NASDAQ	DOX	Wed, Jul 13, 2011	30.46	30.74	30.29	30.32
3287	NASDAQ	DOX	Tue, Jul 12, 2011	30.39	30.55	30.31	30.38
3286	NASDAQ	DOX	Mon, Jul 11, 2011	30.52	30.59	30.35	30.42
3285	NASDAQ	DOX	Fri, Jul 8, 2011	30.73	30.80	30.42	30.77
3284	NASDAQ	DOX	Thu, Jul 7, 2011	30.96	31.23	30.90	30.97
3283	NASDAQ	DOX	Wed, Jul 6, 2011	30.57	30.99	30.56	30.93
3282	NASDAQ	DOX	Tue, Jul 5, 2011	30.40	30.76	30.29	30.65
3281	NASDAQ	DOX	Fri, Jul 1, 2011	30.40	30.49	30.29	30.46
3280	NASDAQ	DOX	Thu, Jun 30, 2011	30.23	30.50	30.23	30.39
3279	NASDAQ	DOX	Wed, Jun 29, 2011	29.99	30.40	29.97	30.21
3278	NASDAQ	DOX	Tue, Jun 28, 2011	29.98	30.16	29.88	29.97
3277	NASDAQ	DOX	Mon, Jun 27, 2011	29.64	29.94	29.62	29.80
3276	NASDAQ	DOX	Fri, Jun 24, 2011	29.72	29.98	29.50	29.71
3275	NASDAQ	DOX	Thu, Jun 23, 2011	29.48	29.83	29.37	29.80
3274	NASDAQ	DOX	Wed, Jun 22, 2011	29.11	29.76	29.10	29.75
3273	NASDAQ	DOX	Tue, Jun 21, 2011	28.94	29.28	28.77	29.10
3272	NASDAQ	DOX	Mon, Jun 20, 2011	28.65	28.72	28.34	28.70
3271	NASDAQ	DOX	Fri, Jun 17, 2011	29.28	29.41	28.58	28.67
3270	NASDAQ	DOX	Thu, Jun 16, 2011	28.90	29.36	28.90	29.21
3269	NASDAQ	DOX	Wed, Jun 15, 2011	28.97	29.18	28.85	28.91
3268	NASDAQ	DOX	Tue, Jun 14, 2011	29.02	29.34	28.86	29.15
3267	NASDAQ	DOX	Mon, Jun 13, 2011	28.93	28.98	28.63	28.82
3266	NASDAQ	DOX	Fri, Jun 10, 2011	28.97	29.09	28.86	28.93
3265	NASDAQ	DOX	Thu, Jun 9, 2011	29.33	29.42	28.99	28.99
3264	NASDAQ	DOX	Wed, Jun 8, 2011	29.11	29.29	28.95	29.23
3263	NASDAQ	DOX	Tue, Jun 7, 2011	29.49	29.49	29.11	29.19
3262	NASDAQ	DOX	Mon, Jun 6, 2011	29.30	29.61	29.19	29.49
3261	NASDAQ	DOX	Fri, Jun 3, 2011	29.49	29.73	29.34	29.39
3260	NASDAQ	DOX	Thu, Jun 2, 2011	30.16	30.18	29.78	29.80
3259	NASDAQ	DOX	Wed, Jun 1, 2011	30.30	30.45	30.09	30.12
3258	NASDAQ	DOX	Tue, May 31, 2011	30.44	30.49	30.33	30.44
3257	NASDAQ	DOX	Fri, May 27, 2011	30.32	30.47	30.27	30.32
3256	NASDAQ	DOX	Thu, May 26, 2011	30.09	30.39	30.03	30.33
3255	NASDAQ	DOX	Wed, May 25, 2011	29.93	30.22	29.92	30.09
3254	NASDAQ	DOX	Tue, May 24, 2011	30.07	30.12	29.80	30.04
3253	NASDAQ	DOX	Mon, May 23, 2011	29.77	30.09	29.67	30.00
3252	NASDAQ	DOX	Fri, May 20, 2011	30.00	30.25	29.83	30.10
3251	NASDAQ	DOX	Thu, May 19, 2011	29.94	30.19	29.85	30.10
3250	NASDAQ	DOX	Wed, May 18, 2011	29.38	29.92	29.34	29.88
3249	NASDAQ	DOX	Tue, May 17, 2011	29.19	29.48	29.12	29.36
3248	NASDAQ	DOX	Mon, May 16, 2011	29.60	29.72	29.20	29.23
3247	NASDAQ	DOX	Fri, May 13, 2011	29.77	29.87	29.60	29.70
3246	NASDAQ	DOX	Thu, May 12, 2011	29.81	29.98	29.72	29.81
3245	NASDAQ	DOX	Wed, May 11, 2011	29.79	30.03	29.68	29.94
3244	NASDAQ	DOX	Tue, May 10, 2011	29.69	29.93	29.64	29.88
3243	NASDAQ	DOX	Mon, May 9, 2011	29.67	29.67	29.40	29.55
3242	NASDAQ	DOX	Fri, May 6, 2011	29.83	30.06	29.58	29.72
3241	NASDAQ	DOX	Thu, May 5, 2011	29.87	29.92	29.43	29.59
3240	NASDAQ	DOX	Wed, May 4, 2011	30.28	30.28	29.79	29.92
3239	NASDAQ	DOX	Tue, May 3, 2011	30.33	30.55	30.15	30.35
3238	NASDAQ	DOX	Mon, May 2, 2011	30.73	30.82	30.41	30.44
3237	NASDAQ	DOX	Fri, Apr 29, 2011	30.62	31.00	30.56	30.75
3236	NASDAQ	DOX	Thu, Apr 28, 2011	30.16	30.54	30.16	30.39
3235	NASDAQ	DOX	Wed, Apr 27, 2011	30.58	30.66	30.20	30.27
3234	NASDAQ	DOX	Tue, Apr 26, 2011	30.66	30.97	30.39	30.46
3233	NASDAQ	DOX	Mon, Apr 25, 2011	30.43	30.69	30.41	30.67
3232	NASDAQ	DOX	Thu, Apr 21, 2011	30.25	30.51	30.20	30.35
3231	NASDAQ	DOX	Wed, Apr 20, 2011	29.85	30.15	29.76	30.09
3230	NASDAQ	DOX	Tue, Apr 19, 2011	29.39	29.70	29.33	29.66
3229	NASDAQ	DOX	Mon, Apr 18, 2011	29.19	29.51	29.00	29.43
3228	NASDAQ	DOX	Fri, Apr 15, 2011	29.46	29.60	29.27	29.35
3227	NASDAQ	DOX	Thu, Apr 14, 2011	29.45	29.60	29.32	29.52
3226	NASDAQ	DOX	Wed, Apr 13, 2011	29.05	29.59	29.05	29.52
3225	NASDAQ	DOX	Tue, Apr 12, 2011	28.86	29.00	28.82	28.92
3224	NASDAQ	DOX	Mon, Apr 11, 2011	28.85	28.99	28.77	28.94
3223	NASDAQ	DOX	Fri, Apr 8, 2011	29.00	29.12	28.80	28.85
3222	NASDAQ	DOX	Thu, Apr 7, 2011	29.05	29.22	28.95	28.97
3221	NASDAQ	DOX	Wed, Apr 6, 2011	29.24	29.38	29.04	29.11
3220	NASDAQ	DOX	Tue, Apr 5, 2011	29.03	29.29	29.00	29.08
3219	NASDAQ	DOX	Mon, Apr 4, 2011	29.08	29.15	28.94	29.05
3218	NASDAQ	DOX	Fri, Apr 1, 2011	28.89	29.10	28.87	29.06
3217	NASDAQ	DOX	Thu, Mar 31, 2011	29.09	29.20	28.82	28.85
3216	NASDAQ	DOX	Wed, Mar 30, 2011	29.25	29.41	29.09	29.19
3215	NASDAQ	DOX	Tue, Mar 29, 2011	29.09	29.32	28.93	29.21
3214	NASDAQ	DOX	Mon, Mar 28, 2011	29.13	29.29	29.00	29.16
3213	NASDAQ	DOX	Fri, Mar 25, 2011	29.46	29.59	29.15	29.16
3212	NASDAQ	DOX	Thu, Mar 24, 2011	29.00	29.51	29.00	29.39
3211	NASDAQ	DOX	Wed, Mar 23, 2011	28.69	29.01	28.65	28.90
3210	NASDAQ	DOX	Tue, Mar 22, 2011	28.85	28.94	28.75	28.80
3209	NASDAQ	DOX	Mon, Mar 21, 2011	29.07	29.42	28.88	28.89
3208	NASDAQ	DOX	Fri, Mar 18, 2011	28.17	28.44	28.02	28.30
3207	NASDAQ	DOX	Thu, Mar 17, 2011	28.30	28.42	27.95	27.99
3206	NASDAQ	DOX	Wed, Mar 16, 2011	28.33	28.51	27.85	27.97
3205	NASDAQ	DOX	Tue, Mar 15, 2011	28.61	28.75	28.39	28.40
3204	NASDAQ	DOX	Mon, Mar 14, 2011	29.13	29.37	29.06	29.08
3203	NASDAQ	DOX	Fri, Mar 11, 2011	29.19	29.38	29.14	29.28
3202	NASDAQ	DOX	Thu, Mar 10, 2011	29.54	29.59	29.18	29.37
3201	NASDAQ	DOX	Wed, Mar 9, 2011	30.05	30.14	29.61	29.65
3200	NASDAQ	DOX	Tue, Mar 8, 2011	29.85	30.34	29.57	30.16
3199	NASDAQ	DOX	Mon, Mar 7, 2011	30.35	30.65	29.69	29.74
3198	NASDAQ	DOX	Fri, Mar 4, 2011	29.96	30.37	29.90	30.35
3197	NASDAQ	DOX	Thu, Mar 3, 2011	29.94	30.19	29.83	29.95
3196	NASDAQ	DOX	Wed, Mar 2, 2011	29.98	30.32	29.71	29.76
3195	NASDAQ	DOX	Tue, Mar 1, 2011	29.85	30.23	29.73	30.10
3194	NASDAQ	DOX	Mon, Feb 28, 2011	29.43	29.86	29.38	29.84
3193	NASDAQ	DOX	Fri, Feb 25, 2011	29.02	29.59	29.02	29.41
3192	NASDAQ	DOX	Thu, Feb 24, 2011	28.70	29.08	28.69	28.92
3191	NASDAQ	DOX	Wed, Feb 23, 2011	29.10	29.68	28.64	28.68
3190	NASDAQ	DOX	Tue, Feb 22, 2011	29.31	29.35	28.94	28.97
3189	NASDAQ	DOX	Fri, Feb 18, 2011	29.82	30.00	29.53	29.60
3188	NASDAQ	DOX	Thu, Feb 17, 2011	29.92	30.22	29.73	29.79
3187	NASDAQ	DOX	Wed, Feb 16, 2011	29.83	30.10	29.81	30.03
3186	NASDAQ	DOX	Tue, Feb 15, 2011	29.71	29.92	29.68	29.85
3185	NASDAQ	DOX	Mon, Feb 14, 2011	29.20	29.88	29.20	29.79
3184	NASDAQ	DOX	Fri, Feb 11, 2011	29.15	29.41	29.11	29.34
3183	NASDAQ	DOX	Thu, Feb 10, 2011	29.12	29.33	29.09	29.14
3182	NASDAQ	DOX	Wed, Feb 9, 2011	29.34	29.39	29.12	29.35
3181	NASDAQ	DOX	Tue, Feb 8, 2011	29.40	29.44	29.13	29.41
3180	NASDAQ	DOX	Mon, Feb 7, 2011	29.35	29.59	29.27	29.45
3179	NASDAQ	DOX	Fri, Feb 4, 2011	29.02	29.51	28.83	29.36
3178	NASDAQ	DOX	Thu, Feb 3, 2011	29.08	29.23	28.83	29.00
3177	NASDAQ	DOX	Wed, Feb 2, 2011	29.29	29.43	29.13	29.16
3176	NASDAQ	DOX	Tue, Feb 1, 2011	29.19	29.65	29.17	29.50
3175	NASDAQ	DOX	Mon, Jan 31, 2011	29.46	29.58	28.90	29.14
3174	NASDAQ	DOX	Fri, Jan 28, 2011	29.78	29.90	29.15	29.51
3173	NASDAQ	DOX	Thu, Jan 27, 2011	29.36	29.65	29.24	29.38
3172	NASDAQ	DOX	Wed, Jan 26, 2011	28.98	29.80	28.97	29.27
3171	NASDAQ	DOX	Tue, Jan 25, 2011	28.58	28.88	28.45	28.83
3170	NASDAQ	DOX	Mon, Jan 24, 2011	28.61	28.89	28.50	28.70
3169	NASDAQ	DOX	Fri, Jan 21, 2011	28.83	28.98	28.64	28.68
3168	NASDAQ	DOX	Thu, Jan 20, 2011	28.57	28.83	28.48	28.77
3167	NASDAQ	DOX	Wed, Jan 19, 2011	28.77	28.90	28.53	28.69
3166	NASDAQ	DOX	Tue, Jan 18, 2011	28.72	28.91	28.57	28.86
3165	NASDAQ	DOX	Fri, Jan 14, 2011	28.37	28.98	28.30	28.84
3164	NASDAQ	DOX	Thu, Jan 13, 2011	27.98	28.47	27.88	28.30
3163	NASDAQ	DOX	Wed, Jan 12, 2011	27.65	28.02	27.62	27.87
3162	NASDAQ	DOX	Tue, Jan 11, 2011	27.49	27.89	27.41	27.64
3161	NASDAQ	DOX	Mon, Jan 10, 2011	27.00	27.36	26.83	27.32
3160	NASDAQ	DOX	Fri, Jan 7, 2011	27.75	27.80	26.99	27.09
3159	NASDAQ	DOX	Thu, Jan 6, 2011	27.34	27.76	27.23	27.74
3158	NASDAQ	DOX	Wed, Jan 5, 2011	27.49	27.59	27.32	27.35
3157	NASDAQ	DOX	Tue, Jan 4, 2011	27.67	27.73	27.46	27.56
3156	NASDAQ	DOX	Mon, Jan 3, 2011	27.55	28.42	27.40	27.58
3155	NASDAQ	DOX	Fri, Dec 31, 2010	27.45	27.52	27.31	27.47
3154	NASDAQ	DOX	Thu, Dec 30, 2010	27.40	27.52	27.36	27.47
3153	NASDAQ	DOX	Wed, Dec 29, 2010	27.14	27.45	27.14	27.40
3152	NASDAQ	DOX	Tue, Dec 28, 2010	27.00	27.17	27.00	27.07
3151	NASDAQ	DOX	Mon, Dec 27, 2010	26.83	27.07	26.63	27.01
3150	NASDAQ	DOX	Thu, Dec 23, 2010	26.83	27.03	26.80	26.99
3149	NASDAQ	DOX	Wed, Dec 22, 2010	26.81	27.02	26.39	26.91
3148	NASDAQ	DOX	Tue, Dec 21, 2010	26.55	26.89	26.46	26.68
3147	NASDAQ	DOX	Mon, Dec 20, 2010	27.08	27.21	26.04	26.47
3146	NASDAQ	DOX	Fri, Dec 17, 2010	27.07	27.25	26.96	27.01
3145	NASDAQ	DOX	Thu, Dec 16, 2010	27.26	27.32	27.02	27.10
3144	NASDAQ	DOX	Wed, Dec 15, 2010	27.08	27.60	27.08	27.21
3143	NASDAQ	DOX	Tue, Dec 14, 2010	27.33	27.44	26.99	27.19
3142	NASDAQ	DOX	Mon, Dec 13, 2010	27.42	27.57	27.30	27.31
3141	NASDAQ	DOX	Fri, Dec 10, 2010	27.32	27.42	27.23	27.40
3140	NASDAQ	DOX	Thu, Dec 9, 2010	27.32	27.36	27.14	27.27
3139	NASDAQ	DOX	Wed, Dec 8, 2010	27.02	27.32	27.00	27.30
3138	NASDAQ	DOX	Tue, Dec 7, 2010	27.22	27.25	27.00	27.11
3137	NASDAQ	DOX	Mon, Dec 6, 2010	26.92	27.02	26.69	27.00
3136	NASDAQ	DOX	Fri, Dec 3, 2010	26.97	27.20	26.84	26.90
3135	NASDAQ	DOX	Thu, Dec 2, 2010	26.39	27.16	26.39	27.14
3134	NASDAQ	DOX	Wed, Dec 1, 2010	26.27	26.71	26.26	26.47
3133	NASDAQ	DOX	Tue, Nov 30, 2010	25.92	26.01	25.75	26.00
3132	NASDAQ	DOX	Mon, Nov 29, 2010	26.15	26.34	25.82	26.13
3131	NASDAQ	DOX	Fri, Nov 26, 2010	26.18	26.39	26.11	26.30
3130	NASDAQ	DOX	Wed, Nov 24, 2010	26.22	26.43	26.14	26.31
3129	NASDAQ	DOX	Tue, Nov 23, 2010	26.24	26.28	25.90	26.08
3128	NASDAQ	DOX	Mon, Nov 22, 2010	26.14	26.51	26.05	26.47
3127	NASDAQ	DOX	Fri, Nov 19, 2010	26.21	26.28	25.94	26.18
3126	NASDAQ	DOX	Thu, Nov 18, 2010	26.33	26.68	26.11	26.19
3125	NASDAQ	DOX	Wed, Nov 17, 2010	25.97	26.23	25.80	26.13
3124	NASDAQ	DOX	Tue, Nov 16, 2010	26.22	26.27	25.89	25.98
3123	NASDAQ	DOX	Mon, Nov 15, 2010	26.54	26.87	26.38	26.38
3122	NASDAQ	DOX	Fri, Nov 12, 2010	26.31	26.65	26.22	26.57
3121	NASDAQ	DOX	Thu, Nov 11, 2010	26.40	26.55	26.23	26.44
3120	NASDAQ	DOX	Wed, Nov 10, 2010	26.70	26.83	26.41	26.60
3119	NASDAQ	DOX	Tue, Nov 9, 2010	27.00	27.16	26.69	26.69
3118	NASDAQ	DOX	Mon, Nov 8, 2010	26.90	27.20	26.52	26.97
3117	NASDAQ	DOX	Fri, Nov 5, 2010	27.27	27.58	26.90	26.97
3116	NASDAQ	DOX	Thu, Nov 4, 2010	27.44	28.09	27.00	27.38
3115	NASDAQ	DOX	Wed, Nov 3, 2010	30.41	30.47	29.95	30.00
3114	NASDAQ	DOX	Tue, Nov 2, 2010	30.70	30.93	30.40	30.41
3113	NASDAQ	DOX	Mon, Nov 1, 2010	30.68	30.96	30.48	30.52
3112	NASDAQ	DOX	Fri, Oct 29, 2010	30.56	30.78	30.38	30.68
3111	NASDAQ	DOX	Thu, Oct 28, 2010	30.26	30.46	30.18	30.42
3110	NASDAQ	DOX	Wed, Oct 27, 2010	30.03	30.18	29.69	30.18
3109	NASDAQ	DOX	Tue, Oct 26, 2010	29.87	30.40	29.73	30.21
3108	NASDAQ	DOX	Mon, Oct 25, 2010	30.16	30.29	30.02	30.07
3107	NASDAQ	DOX	Fri, Oct 22, 2010	30.04	30.22	29.91	30.04
3106	NASDAQ	DOX	Thu, Oct 21, 2010	29.95	30.22	29.81	30.05
3105	NASDAQ	DOX	Wed, Oct 20, 2010	29.55	29.96	29.55	29.84
3104	NASDAQ	DOX	Tue, Oct 19, 2010	29.75	29.81	29.31	29.42
3103	NASDAQ	DOX	Mon, Oct 18, 2010	29.89	30.03	29.72	30.02
3102	NASDAQ	DOX	Fri, Oct 15, 2010	29.73	30.09	29.52	29.92
3101	NASDAQ	DOX	Thu, Oct 14, 2010	29.50	29.76	29.39	29.61
3100	NASDAQ	DOX	Wed, Oct 13, 2010	29.61	29.87	29.54	29.57
3099	NASDAQ	DOX	Tue, Oct 12, 2010	29.33	29.46	28.90	29.46
3098	NASDAQ	DOX	Mon, Oct 11, 2010	28.94	29.50	28.94	29.38
3097	NASDAQ	DOX	Fri, Oct 8, 2010	29.07	29.14	28.86	28.86
3096	NASDAQ	DOX	Thu, Oct 7, 2010	29.25	29.37	28.99	29.14
3095	NASDAQ	DOX	Wed, Oct 6, 2010	29.31	29.46	29.01	29.20
3094	NASDAQ	DOX	Tue, Oct 5, 2010	28.88	29.42	28.88	29.39
3093	NASDAQ	DOX	Mon, Oct 4, 2010	28.92	28.97	28.57	28.70
3092	NASDAQ	DOX	Fri, Oct 1, 2010	28.58	29.62	28.58	28.87
3091	NASDAQ	DOX	Thu, Sep 30, 2010	28.71	28.75	28.32	28.66
3090	NASDAQ	DOX	Wed, Sep 29, 2010	28.28	28.71	28.28	28.71
3089	NASDAQ	DOX	Tue, Sep 28, 2010	28.41	28.47	27.90	28.38
3088	NASDAQ	DOX	Mon, Sep 27, 2010	28.23	28.44	28.04	28.34
3087	NASDAQ	DOX	Fri, Sep 24, 2010	27.55	28.23	27.55	28.23
3086	NASDAQ	DOX	Thu, Sep 23, 2010	27.03	27.52	26.86	27.40
3085	NASDAQ	DOX	Wed, Sep 22, 2010	27.36	27.48	27.20	27.20
3084	NASDAQ	DOX	Tue, Sep 21, 2010	27.69	27.81	27.47	27.51
3083	NASDAQ	DOX	Mon, Sep 20, 2010	27.28	27.87	27.20	27.78
3082	NASDAQ	DOX	Fri, Sep 17, 2010	27.48	27.49	27.00	27.26
3081	NASDAQ	DOX	Thu, Sep 16, 2010	27.34	27.48	27.21	27.44
3080	NASDAQ	DOX	Wed, Sep 15, 2010	27.09	27.51	27.02	27.31
3079	NASDAQ	DOX	Tue, Sep 14, 2010	27.55	27.57	27.28	27.32
3078	NASDAQ	DOX	Mon, Sep 13, 2010	26.90	27.64	26.89	27.54
3077	NASDAQ	DOX	Fri, Sep 10, 2010	26.58	26.79	26.52	26.72
3076	NASDAQ	DOX	Thu, Sep 9, 2010	27.15	27.17	26.30	26.58
3075	NASDAQ	DOX	Wed, Sep 8, 2010	26.78	26.97	26.71	26.90
3074	NASDAQ	DOX	Tue, Sep 7, 2010	27.09	27.19	26.75	26.85
3073	NASDAQ	DOX	Fri, Sep 3, 2010	27.14	27.35	27.07	27.21
3072	NASDAQ	DOX	Thu, Sep 2, 2010	26.85	27.00	26.69	26.99
3071	NASDAQ	DOX	Wed, Sep 1, 2010	26.41	26.92	26.41	26.86
3070	NASDAQ	DOX	Tue, Aug 31, 2010	26.03	26.26	25.82	26.23
3069	NASDAQ	DOX	Mon, Aug 30, 2010	26.20	26.70	26.12	26.13
3068	NASDAQ	DOX	Fri, Aug 27, 2010	25.97	26.36	25.65	26.33
3067	NASDAQ	DOX	Thu, Aug 26, 2010	26.03	26.36	25.95	25.95
3066	NASDAQ	DOX	Wed, Aug 25, 2010	25.79	25.97	25.65	25.93
3065	NASDAQ	DOX	Tue, Aug 24, 2010	25.86	25.99	25.64	25.94
3064	NASDAQ	DOX	Mon, Aug 23, 2010	26.64	26.76	26.14	26.17
3063	NASDAQ	DOX	Fri, Aug 20, 2010	26.57	26.68	26.35	26.62
3062	NASDAQ	DOX	Thu, Aug 19, 2010	26.70	26.89	26.40	26.66
3061	NASDAQ	DOX	Wed, Aug 18, 2010	26.62	26.92	26.44	26.79
3060	NASDAQ	DOX	Tue, Aug 17, 2010	26.33	26.95	26.31	26.66
3059	NASDAQ	DOX	Mon, Aug 16, 2010	26.08	26.36	25.93	26.29
3058	NASDAQ	DOX	Fri, Aug 13, 2010	26.20	26.41	26.00	26.22
3057	NASDAQ	DOX	Thu, Aug 12, 2010	26.37	26.69	26.27	26.30
3056	NASDAQ	DOX	Wed, Aug 11, 2010	27.44	27.44	26.61	26.65
3055	NASDAQ	DOX	Tue, Aug 10, 2010	28.00	28.18	27.81	27.90
3054	NASDAQ	DOX	Mon, Aug 9, 2010	28.48	28.63	28.25	28.26
3053	NASDAQ	DOX	Fri, Aug 6, 2010	28.00	28.44	28.00	28.36
3052	NASDAQ	DOX	Thu, Aug 5, 2010	28.39	28.47	28.03	28.11
3051	NASDAQ	DOX	Wed, Aug 4, 2010	28.10	28.51	28.10	28.43
3050	NASDAQ	DOX	Tue, Aug 3, 2010	27.88	28.23	27.86	28.10
3049	NASDAQ	DOX	Mon, Aug 2, 2010	27.54	28.02	27.48	27.88
3048	NASDAQ	DOX	Fri, Jul 30, 2010	27.12	27.41	26.94	27.33
3047	NASDAQ	DOX	Thu, Jul 29, 2010	27.53	27.68	27.11	27.24
3046	NASDAQ	DOX	Wed, Jul 28, 2010	27.44	27.53	27.28	27.43
3045	NASDAQ	DOX	Tue, Jul 27, 2010	27.82	27.94	27.40	27.43
3044	NASDAQ	DOX	Mon, Jul 26, 2010	27.26	27.73	27.06	27.60
3043	NASDAQ	DOX	Fri, Jul 23, 2010	27.09	27.42	26.52	27.11
3042	NASDAQ	DOX	Thu, Jul 22, 2010	26.68	28.17	26.15	27.13
3041	NASDAQ	DOX	Wed, Jul 21, 2010	28.91	29.16	28.57	28.68
3040	NASDAQ	DOX	Tue, Jul 20, 2010	28.40	28.85	27.95	28.84
3039	NASDAQ	DOX	Mon, Jul 19, 2010	28.34	28.65	28.29	28.59
3038	NASDAQ	DOX	Fri, Jul 16, 2010	29.00	29.12	28.29	28.29
3037	NASDAQ	DOX	Thu, Jul 15, 2010	29.02	29.26	28.78	29.19
3036	NASDAQ	DOX	Wed, Jul 14, 2010	28.84	29.18	28.79	29.06
3035	NASDAQ	DOX	Tue, Jul 13, 2010	28.31	29.00	28.16	28.87
3034	NASDAQ	DOX	Mon, Jul 12, 2010	28.02	28.22	27.96	28.11
3033	NASDAQ	DOX	Fri, Jul 9, 2010	27.82	28.11	27.70	28.11
3032	NASDAQ	DOX	Thu, Jul 8, 2010	28.01	28.18	27.56	27.80
3031	NASDAQ	DOX	Wed, Jul 7, 2010	27.11	27.84	27.11	27.83
3030	NASDAQ	DOX	Tue, Jul 6, 2010	26.79	27.45	26.79	26.91
3029	NASDAQ	DOX	Fri, Jul 2, 2010	26.63	26.84	26.44	26.70
3028	NASDAQ	DOX	Thu, Jul 1, 2010	26.82	27.05	26.50	26.55
3027	NASDAQ	DOX	Wed, Jun 30, 2010	27.07	27.45	26.82	26.85
3026	NASDAQ	DOX	Tue, Jun 29, 2010	27.00	27.18	26.86	27.01
3025	NASDAQ	DOX	Mon, Jun 28, 2010	26.99	27.54	26.95	27.41
3024	NASDAQ	DOX	Fri, Jun 25, 2010	27.42	27.49	26.94	27.08
3023	NASDAQ	DOX	Thu, Jun 24, 2010	27.56	27.61	27.23	27.26
3022	NASDAQ	DOX	Wed, Jun 23, 2010	27.63	27.95	27.49	27.70
3021	NASDAQ	DOX	Tue, Jun 22, 2010	28.03	28.26	27.63	27.66
3020	NASDAQ	DOX	Mon, Jun 21, 2010	28.44	28.50	27.93	28.05
3019	NASDAQ	DOX	Fri, Jun 18, 2010	28.09	28.34	28.02	28.23
3018	NASDAQ	DOX	Thu, Jun 17, 2010	28.14	28.19	27.82	28.06
3017	NASDAQ	DOX	Wed, Jun 16, 2010	27.75	28.28	27.69	28.10
3016	NASDAQ	DOX	Tue, Jun 15, 2010	27.80	27.98	27.59	27.94
3015	NASDAQ	DOX	Mon, Jun 14, 2010	27.72	28.03	27.64	27.70
3014	NASDAQ	DOX	Fri, Jun 11, 2010	27.38	27.64	26.89	27.62
3013	NASDAQ	DOX	Thu, Jun 10, 2010	27.16	27.61	27.08	27.50
3012	NASDAQ	DOX	Wed, Jun 9, 2010	26.97	27.14	26.69	26.84
3011	NASDAQ	DOX	Tue, Jun 8, 2010	27.04	27.20	26.65	26.81
3010	NASDAQ	DOX	Mon, Jun 7, 2010	27.59	27.72	27.03	27.03
3009	NASDAQ	DOX	Fri, Jun 4, 2010	27.87	28.10	27.48	27.61
3008	NASDAQ	DOX	Thu, Jun 3, 2010	27.90	28.40	27.81	28.25
3007	NASDAQ	DOX	Wed, Jun 2, 2010	27.95	28.06	27.49	27.69
3006	NASDAQ	DOX	Tue, Jun 1, 2010	28.28	28.38	27.75	27.75
3005	NASDAQ	DOX	Fri, May 28, 2010	28.81	29.71	28.42	28.50
3004	NASDAQ	DOX	Thu, May 27, 2010	28.85	29.19	28.73	28.84
3003	NASDAQ	DOX	Wed, May 26, 2010	29.25	29.50	28.34	28.43
3002	NASDAQ	DOX	Tue, May 25, 2010	29.01	29.45	28.75	29.17
3001	NASDAQ	DOX	Mon, May 24, 2010	29.62	29.96	29.59	29.67
3000	NASDAQ	DOX	Fri, May 21, 2010	29.37	30.00	29.30	29.76
2999	NASDAQ	DOX	Thu, May 20, 2010	30.48	30.70	29.57	29.72
2998	NASDAQ	DOX	Wed, May 19, 2010	30.60	31.23	30.52	30.95
2997	NASDAQ	DOX	Tue, May 18, 2010	31.22	31.47	30.72	30.73
2996	NASDAQ	DOX	Mon, May 17, 2010	30.79	31.36	30.56	31.09
2995	NASDAQ	DOX	Fri, May 14, 2010	30.92	30.93	30.10	30.62
2994	NASDAQ	DOX	Thu, May 13, 2010	31.09	31.72	30.94	31.17
2993	NASDAQ	DOX	Wed, May 12, 2010	30.83	31.21	30.78	31.10
2992	NASDAQ	DOX	Tue, May 11, 2010	30.46	31.25	30.36	30.82
2991	NASDAQ	DOX	Mon, May 10, 2010	30.81	30.93	30.46	30.77
2990	NASDAQ	DOX	Fri, May 7, 2010	30.44	30.48	29.51	29.81
2989	NASDAQ	DOX	Thu, May 6, 2010	30.92	31.15	28.99	30.44
2988	NASDAQ	DOX	Wed, May 5, 2010	31.07	31.25	30.97	31.10
2987	NASDAQ	DOX	Tue, May 4, 2010	31.51	31.68	30.99	31.48
2986	NASDAQ	DOX	Mon, May 3, 2010	32.05	32.19	31.62	31.78
2985	NASDAQ	DOX	Fri, Apr 30, 2010	32.13	32.32	31.86	31.94
2984	NASDAQ	DOX	Thu, Apr 29, 2010	31.53	32.44	31.32	32.23
2983	NASDAQ	DOX	Wed, Apr 28, 2010	31.49	31.56	31.11	31.27
2982	NASDAQ	DOX	Tue, Apr 27, 2010	31.54	31.77	31.22	31.25
2981	NASDAQ	DOX	Mon, Apr 26, 2010	31.39	31.85	31.31	31.74
2980	NASDAQ	DOX	Fri, Apr 23, 2010	31.44	32.15	31.24	31.52
2979	NASDAQ	DOX	Thu, Apr 22, 2010	30.89	31.32	30.64	31.19
2978	NASDAQ	DOX	Wed, Apr 21, 2010	31.10	31.21	30.82	30.99
2977	NASDAQ	DOX	Tue, Apr 20, 2010	30.68	31.03	30.57	30.91
2976	NASDAQ	DOX	Mon, Apr 19, 2010	30.37	30.66	30.14	30.48
2975	NASDAQ	DOX	Fri, Apr 16, 2010	30.91	31.05	30.53	30.62
2974	NASDAQ	DOX	Thu, Apr 15, 2010	31.25	31.28	31.07	31.14
2973	NASDAQ	DOX	Wed, Apr 14, 2010	31.00	31.42	30.72	31.32
2972	NASDAQ	DOX	Tue, Apr 13, 2010	30.85	31.17	30.74	30.95
2971	NASDAQ	DOX	Mon, Apr 12, 2010	30.84	30.90	30.62	30.81
2970	NASDAQ	DOX	Fri, Apr 9, 2010	30.51	30.89	30.48	30.85
2969	NASDAQ	DOX	Thu, Apr 8, 2010	30.08	30.52	29.97	30.43
2968	NASDAQ	DOX	Wed, Apr 7, 2010	30.44	30.50	30.08	30.25
2967	NASDAQ	DOX	Tue, Apr 6, 2010	30.58	30.76	30.35	30.60
2966	NASDAQ	DOX	Mon, Apr 5, 2010	30.23	30.54	30.01	30.52
2965	NASDAQ	DOX	Thu, Apr 1, 2010	30.12	30.49	30.12	30.28
2964	NASDAQ	DOX	Wed, Mar 31, 2010	30.06	30.36	30.06	30.11
2963	NASDAQ	DOX	Tue, Mar 30, 2010	30.34	30.41	30.18	30.30
2962	NASDAQ	DOX	Mon, Mar 29, 2010	30.73	30.91	30.23	30.25
2961	NASDAQ	DOX	Fri, Mar 26, 2010	30.60	30.94	30.55	30.72
2960	NASDAQ	DOX	Thu, Mar 25, 2010	30.61	30.80	30.45	30.62
2959	NASDAQ	DOX	Wed, Mar 24, 2010	30.43	30.69	30.42	30.45
2958	NASDAQ	DOX	Tue, Mar 23, 2010	30.34	30.61	30.11	30.52
2957	NASDAQ	DOX	Mon, Mar 22, 2010	29.86	30.29	29.78	30.20
2956	NASDAQ	DOX	Fri, Mar 19, 2010	30.08	30.27	29.53	30.05
2955	NASDAQ	DOX	Thu, Mar 18, 2010	30.05	30.54	30.05	30.10
2954	NASDAQ	DOX	Wed, Mar 17, 2010	30.57	30.79	30.45	30.49
2953	NASDAQ	DOX	Tue, Mar 16, 2010	30.82	30.87	30.57	30.65
2952	NASDAQ	DOX	Mon, Mar 15, 2010	30.50	30.92	30.34	30.82
2951	NASDAQ	DOX	Fri, Mar 12, 2010	30.56	30.61	30.35	30.44
2950	NASDAQ	DOX	Thu, Mar 11, 2010	30.46	30.57	30.24	30.52
2949	NASDAQ	DOX	Wed, Mar 10, 2010	30.21	30.60	30.18	30.50
2948	NASDAQ	DOX	Tue, Mar 9, 2010	29.58	30.24	29.51	30.15
2947	NASDAQ	DOX	Mon, Mar 8, 2010	29.66	29.76	29.45	29.58
2946	NASDAQ	DOX	Fri, Mar 5, 2010	29.55	29.90	29.50	29.60
2945	NASDAQ	DOX	Thu, Mar 4, 2010	29.26	29.49	29.24	29.38
2944	NASDAQ	DOX	Wed, Mar 3, 2010	29.39	29.43	29.07	29.24
2943	NASDAQ	DOX	Tue, Mar 2, 2010	29.83	29.83	29.44	29.45
2942	NASDAQ	DOX	Mon, Mar 1, 2010	29.01	29.64	28.89	29.59
2941	NASDAQ	DOX	Fri, Feb 26, 2010	28.94	29.11	28.77	29.08
2940	NASDAQ	DOX	Thu, Feb 25, 2010	28.64	28.95	28.54	28.93
2939	NASDAQ	DOX	Wed, Feb 24, 2010	28.74	29.00	28.58	28.98
2938	NASDAQ	DOX	Tue, Feb 23, 2010	29.00	29.00	28.59	28.73
2937	NASDAQ	DOX	Mon, Feb 22, 2010	28.94	29.04	28.85	29.00
2936	NASDAQ	DOX	Fri, Feb 19, 2010	28.74	29.00	28.52	28.94
2935	NASDAQ	DOX	Thu, Feb 18, 2010	29.00	29.05	28.83	28.84
2934	NASDAQ	DOX	Wed, Feb 17, 2010	29.18	29.18	28.90	29.00
2933	NASDAQ	DOX	Tue, Feb 16, 2010	29.00	29.06	28.72	28.98
2932	NASDAQ	DOX	Fri, Feb 12, 2010	28.60	28.89	28.23	28.86
2931	NASDAQ	DOX	Thu, Feb 11, 2010	28.70	29.01	28.31	28.99
2930	NASDAQ	DOX	Wed, Feb 10, 2010	28.81	29.04	28.55	28.70
2929	NASDAQ	DOX	Tue, Feb 9, 2010	28.38	28.93	28.28	28.83
2928	NASDAQ	DOX	Mon, Feb 8, 2010	28.25	28.50	28.12	28.16
2927	NASDAQ	DOX	Fri, Feb 5, 2010	28.50	28.54	27.99	28.25
2926	NASDAQ	DOX	Thu, Feb 4, 2010	28.97	28.97	28.42	28.52
2925	NASDAQ	DOX	Wed, Feb 3, 2010	29.55	29.55	29.13	29.20
2924	NASDAQ	DOX	Tue, Feb 2, 2010	28.68	29.68	28.59	29.67
2923	NASDAQ	DOX	Mon, Feb 1, 2010	28.66	28.91	28.42	28.70
2922	NASDAQ	DOX	Fri, Jan 29, 2010	29.40	29.40	28.34	28.59
2921	NASDAQ	DOX	Thu, Jan 28, 2010	29.31	29.40	28.93	29.10
2920	NASDAQ	DOX	Wed, Jan 27, 2010	29.12	29.41	28.73	29.35
2919	NASDAQ	DOX	Tue, Jan 26, 2010	29.47	29.66	29.22	29.25
2918	NASDAQ	DOX	Mon, Jan 25, 2010	29.38	29.51	29.13	29.45
2917	NASDAQ	DOX	Fri, Jan 22, 2010	30.00	30.04	29.16	29.17
2916	NASDAQ	DOX	Thu, Jan 21, 2010	30.30	30.63	29.51	29.88
2915	NASDAQ	DOX	Wed, Jan 20, 2010	28.31	28.58	27.90	28.52
2914	NASDAQ	DOX	Tue, Jan 19, 2010	28.40	28.53	28.02	28.50
2913	NASDAQ	DOX	Fri, Jan 15, 2010	28.37	28.57	28.27	28.47
2912	NASDAQ	DOX	Thu, Jan 14, 2010	28.00	28.49	27.75	28.43
2911	NASDAQ	DOX	Wed, Jan 13, 2010	28.62	28.69	27.78	27.87
2910	NASDAQ	DOX	Tue, Jan 12, 2010	28.61	28.91	28.40	28.63
2909	NASDAQ	DOX	Mon, Jan 11, 2010	29.26	29.67	28.64	28.82
2908	NASDAQ	DOX	Fri, Jan 8, 2010	27.88	28.55	27.81	28.49
2907	NASDAQ	DOX	Thu, Jan 7, 2010	28.42	28.52	28.00	28.08
2906	NASDAQ	DOX	Wed, Jan 6, 2010	28.57	28.92	28.49	28.51
2905	NASDAQ	DOX	Tue, Jan 5, 2010	28.66	28.96	28.66	28.74
2904	NASDAQ	DOX	Mon, Jan 4, 2010	28.98	29.03	28.58	28.74
2903	NASDAQ	DOX	Thu, Dec 31, 2009	28.86	29.00	28.53	28.53
2902	NASDAQ	DOX	Wed, Dec 30, 2009	28.90	29.04	28.60	28.70
2901	NASDAQ	DOX	Tue, Dec 29, 2009	28.92	29.00	28.63	28.98
2900	NASDAQ	DOX	Mon, Dec 28, 2009	28.96	29.00	28.73	28.78
2899	NASDAQ	DOX	Thu, Dec 24, 2009	28.21	28.89	28.21	28.88
2898	NASDAQ	DOX	Wed, Dec 23, 2009	28.10	28.36	28.00	28.33
2897	NASDAQ	DOX	Tue, Dec 22, 2009	27.98	28.11	27.90	27.97
2896	NASDAQ	DOX	Mon, Dec 21, 2009	27.45	27.90	27.44	27.73
2895	NASDAQ	DOX	Fri, Dec 18, 2009	27.14	27.47	27.14	27.44
2894	NASDAQ	DOX	Thu, Dec 17, 2009	27.25	27.36	26.97	27.23
2893	NASDAQ	DOX	Wed, Dec 16, 2009	27.35	27.59	27.17	27.46
2892	NASDAQ	DOX	Tue, Dec 15, 2009	27.11	27.31	26.93	27.22
2891	NASDAQ	DOX	Mon, Dec 14, 2009	27.18	27.27	26.92	27.16
2890	NASDAQ	DOX	Fri, Dec 11, 2009	26.99	27.25	26.98	27.14
2889	NASDAQ	DOX	Thu, Dec 10, 2009	27.69	27.80	26.74	27.00
2888	NASDAQ	DOX	Wed, Dec 9, 2009	27.90	27.90	27.42	27.58
2887	NASDAQ	DOX	Tue, Dec 8, 2009	28.24	28.40	27.79	27.90
2886	NASDAQ	DOX	Mon, Dec 7, 2009	28.24	28.58	28.03	28.29
2885	NASDAQ	DOX	Fri, Dec 4, 2009	28.55	28.73	27.80	28.22
2884	NASDAQ	DOX	Thu, Dec 3, 2009	28.12	28.35	28.06	28.20
2883	NASDAQ	DOX	Wed, Dec 2, 2009	27.21	28.04	27.21	27.97
2882	NASDAQ	DOX	Tue, Dec 1, 2009	26.74	27.29	26.58	27.26
2881	NASDAQ	DOX	Mon, Nov 30, 2009	26.19	26.48	26.19	26.43
2880	NASDAQ	DOX	Fri, Nov 27, 2009	26.44	26.59	26.25	26.34
2879	NASDAQ	DOX	Wed, Nov 25, 2009	26.89	27.18	26.68	27.10
2878	NASDAQ	DOX	Tue, Nov 24, 2009	26.84	27.03	26.72	26.90
2877	NASDAQ	DOX	Mon, Nov 23, 2009	26.64	27.14	26.64	26.92
2876	NASDAQ	DOX	Fri, Nov 20, 2009	26.41	26.55	26.24	26.43
2875	NASDAQ	DOX	Thu, Nov 19, 2009	26.46	26.56	26.05	26.47
2874	NASDAQ	DOX	Wed, Nov 18, 2009	26.82	26.98	26.40	26.78
2873	NASDAQ	DOX	Tue, Nov 17, 2009	26.92	27.07	26.82	27.01
2872	NASDAQ	DOX	Mon, Nov 16, 2009	26.69	27.22	26.38	27.04
2871	NASDAQ	DOX	Fri, Nov 13, 2009	26.40	26.69	26.13	26.64
2870	NASDAQ	DOX	Thu, Nov 12, 2009	26.57	27.00	26.34	26.39
2869	NASDAQ	DOX	Wed, Nov 11, 2009	26.54	26.56	26.00	26.54
2868	NASDAQ	DOX	Tue, Nov 10, 2009	26.64	26.64	26.13	26.25
2867	NASDAQ	DOX	Mon, Nov 9, 2009	26.51	26.63	26.10	26.59
2866	NASDAQ	DOX	Fri, Nov 6, 2009	26.57	27.00	26.34	26.68
2865	NASDAQ	DOX	Thu, Nov 5, 2009	27.00	27.39	26.46	26.74
2864	NASDAQ	DOX	Wed, Nov 4, 2009	24.45	24.89	24.40	24.47
2863	NASDAQ	DOX	Tue, Nov 3, 2009	24.44	24.53	24.10	24.39
2862	NASDAQ	DOX	Mon, Nov 2, 2009	25.15	25.26	24.41	24.65
2861	NASDAQ	DOX	Fri, Oct 30, 2009	25.53	25.83	25.16	25.20
2860	NASDAQ	DOX	Thu, Oct 29, 2009	24.98	25.70	24.87	25.59
2859	NASDAQ	DOX	Wed, Oct 28, 2009	24.85	25.07	24.76	24.86
2858	NASDAQ	DOX	Tue, Oct 27, 2009	25.39	25.40	24.91	25.02
2857	NASDAQ	DOX	Mon, Oct 26, 2009	25.40	25.50	24.98	25.25
2856	NASDAQ	DOX	Fri, Oct 23, 2009	25.87	25.88	25.19	25.31
2855	NASDAQ	DOX	Thu, Oct 22, 2009	25.40	25.84	25.30	25.82
2854	NASDAQ	DOX	Wed, Oct 21, 2009	25.94	25.98	25.48	25.49
2853	NASDAQ	DOX	Tue, Oct 20, 2009	26.01	26.17	25.76	25.87
2852	NASDAQ	DOX	Mon, Oct 19, 2009	26.18	26.47	25.93	25.99
2851	NASDAQ	DOX	Fri, Oct 16, 2009	26.66	26.99	26.52	26.89
2850	NASDAQ	DOX	Thu, Oct 15, 2009	26.07	26.83	25.99	26.82
2849	NASDAQ	DOX	Wed, Oct 14, 2009	26.09	26.32	25.71	26.21
2848	NASDAQ	DOX	Tue, Oct 13, 2009	26.58	26.58	25.74	25.83
2847	NASDAQ	DOX	Mon, Oct 12, 2009	26.92	27.21	26.41	26.60
2846	NASDAQ	DOX	Fri, Oct 9, 2009	27.01	27.65	26.82	26.94
2845	NASDAQ	DOX	Thu, Oct 8, 2009	26.77	27.21	26.72	27.12
2844	NASDAQ	DOX	Wed, Oct 7, 2009	26.32	26.74	26.23	26.69
2843	NASDAQ	DOX	Tue, Oct 6, 2009	26.14	26.49	26.00	26.46
2842	NASDAQ	DOX	Mon, Oct 5, 2009	25.57	25.96	25.37	25.89
2841	NASDAQ	DOX	Fri, Oct 2, 2009	25.40	26.14	25.27	25.43
2840	NASDAQ	DOX	Thu, Oct 1, 2009	26.95	27.05	26.61	26.75
2839	NASDAQ	DOX	Wed, Sep 30, 2009	26.75	27.01	26.42	26.88
2838	NASDAQ	DOX	Tue, Sep 29, 2009	26.74	26.90	26.55	26.74
2837	NASDAQ	DOX	Mon, Sep 28, 2009	26.39	27.00	26.39	26.80
2836	NASDAQ	DOX	Fri, Sep 25, 2009	26.67	27.03	26.36	26.40
2835	NASDAQ	DOX	Thu, Sep 24, 2009	26.99	27.17	26.72	26.81
2834	NASDAQ	DOX	Wed, Sep 23, 2009	27.09	27.40	26.93	26.95
2833	NASDAQ	DOX	Tue, Sep 22, 2009	27.18	27.18	26.87	27.07
2832	NASDAQ	DOX	Mon, Sep 21, 2009	26.54	27.02	26.48	26.99
2831	NASDAQ	DOX	Fri, Sep 18, 2009	26.66	26.90	26.42	26.65
2830	NASDAQ	DOX	Thu, Sep 17, 2009	26.56	26.87	26.52	26.60
2829	NASDAQ	DOX	Wed, Sep 16, 2009	26.34	26.81	26.13	26.64
2828	NASDAQ	DOX	Tue, Sep 15, 2009	25.86	26.37	25.79	26.33
2827	NASDAQ	DOX	Mon, Sep 14, 2009	25.86	26.11	25.68	25.88
2826	NASDAQ	DOX	Fri, Sep 11, 2009	25.95	26.25	25.94	26.11
2825	NASDAQ	DOX	Thu, Sep 10, 2009	25.80	26.07	25.69	26.07
2824	NASDAQ	DOX	Wed, Sep 9, 2009	25.21	25.97	25.17	25.80
2823	NASDAQ	DOX	Tue, Sep 8, 2009	24.99	25.34	24.98	25.30
2822	NASDAQ	DOX	Fri, Sep 4, 2009	24.40	25.06	24.34	24.91
2821	NASDAQ	DOX	Thu, Sep 3, 2009	24.03	24.33	23.98	24.33
2820	NASDAQ	DOX	Wed, Sep 2, 2009	24.02	24.19	23.57	23.98
2819	NASDAQ	DOX	Tue, Sep 1, 2009	24.18	24.59	24.02	24.25
2818	NASDAQ	DOX	Mon, Aug 31, 2009	24.09	24.36	23.84	24.32
2817	NASDAQ	DOX	Fri, Aug 28, 2009	24.76	24.92	24.17	24.30
2816	NASDAQ	DOX	Thu, Aug 27, 2009	24.42	24.66	24.04	24.60
2815	NASDAQ	DOX	Wed, Aug 26, 2009	24.53	24.58	24.33	24.46
2814	NASDAQ	DOX	Tue, Aug 25, 2009	24.83	24.83	24.42	24.51
2813	NASDAQ	DOX	Mon, Aug 24, 2009	24.63	24.76	24.44	24.64
2812	NASDAQ	DOX	Fri, Aug 21, 2009	24.37	24.54	24.07	24.51
2811	NASDAQ	DOX	Thu, Aug 20, 2009	24.09	24.25	24.02	24.25
2810	NASDAQ	DOX	Wed, Aug 19, 2009	23.32	24.02	23.23	24.02
2809	NASDAQ	DOX	Tue, Aug 18, 2009	23.68	23.72	23.36	23.52
2808	NASDAQ	DOX	Mon, Aug 17, 2009	23.70	23.83	23.50	23.58
2807	NASDAQ	DOX	Fri, Aug 14, 2009	24.51	24.51	23.92	24.08
2806	NASDAQ	DOX	Thu, Aug 13, 2009	24.62	24.62	23.92	24.54
2805	NASDAQ	DOX	Wed, Aug 12, 2009	24.02	24.58	23.82	24.47
2804	NASDAQ	DOX	Tue, Aug 11, 2009	23.95	23.95	23.65	23.82
2803	NASDAQ	DOX	Mon, Aug 10, 2009	24.39	24.40	23.87	23.95
2802	NASDAQ	DOX	Fri, Aug 7, 2009	24.20	24.39	24.07	24.32
2801	NASDAQ	DOX	Thu, Aug 6, 2009	24.44	24.44	23.87	24.07
2800	NASDAQ	DOX	Wed, Aug 5, 2009	24.60	24.65	24.05	24.26
2799	NASDAQ	DOX	Tue, Aug 4, 2009	24.48	24.87	24.40	24.56
2798	NASDAQ	DOX	Mon, Aug 3, 2009	24.24	24.56	24.07	24.56
2797	NASDAQ	DOX	Fri, Jul 31, 2009	23.61	24.10	23.49	23.92
2796	NASDAQ	DOX	Thu, Jul 30, 2009	24.08	24.35	23.58	23.65
2795	NASDAQ	DOX	Wed, Jul 29, 2009	23.65	24.08	23.65	23.97
2794	NASDAQ	DOX	Tue, Jul 28, 2009	23.61	23.96	23.55	23.93
2793	NASDAQ	DOX	Mon, Jul 27, 2009	23.91	24.00	23.62	23.78
2792	NASDAQ	DOX	Fri, Jul 24, 2009	23.65	23.91	23.62	23.84
2791	NASDAQ	DOX	Thu, Jul 23, 2009	23.88	24.09	23.65	23.68
2790	NASDAQ	DOX	Wed, Jul 22, 2009	22.99	23.07	22.71	23.06
2789	NASDAQ	DOX	Tue, Jul 21, 2009	23.64	23.72	22.67	22.95
2788	NASDAQ	DOX	Mon, Jul 20, 2009	23.29	23.55	23.11	23.52
2787	NASDAQ	DOX	Fri, Jul 17, 2009	22.74	23.12	22.63	23.12
2786	NASDAQ	DOX	Thu, Jul 16, 2009	22.15	22.87	22.15	22.84
2785	NASDAQ	DOX	Wed, Jul 15, 2009	22.12	22.47	21.96	22.35
2784	NASDAQ	DOX	Tue, Jul 14, 2009	21.75	21.81	21.50	21.81
2783	NASDAQ	DOX	Mon, Jul 13, 2009	21.30	21.70	21.15	21.68
2782	NASDAQ	DOX	Fri, Jul 10, 2009	21.00	21.48	21.00	21.35
2781	NASDAQ	DOX	Thu, Jul 9, 2009	21.32	21.40	21.01	21.16
2780	NASDAQ	DOX	Wed, Jul 8, 2009	20.05	20.45	19.99	20.44
2779	NASDAQ	DOX	Tue, Jul 7, 2009	20.27	20.44	19.88	19.94
2778	NASDAQ	DOX	Mon, Jul 6, 2009	20.57	20.59	20.14	20.35
2777	NASDAQ	DOX	Thu, Jul 2, 2009	21.10	21.10	20.71	20.71
2776	NASDAQ	DOX	Wed, Jul 1, 2009	21.48	21.71	21.36	21.41
2775	NASDAQ	DOX	Tue, Jun 30, 2009	21.41	21.50	21.18	21.45
2774	NASDAQ	DOX	Mon, Jun 29, 2009	21.05	21.51	20.94	21.38
2773	NASDAQ	DOX	Fri, Jun 26, 2009	20.95	21.14	20.94	20.97
2772	NASDAQ	DOX	Thu, Jun 25, 2009	20.39	21.08	20.35	21.02
2771	NASDAQ	DOX	Wed, Jun 24, 2009	20.15	20.55	20.15	20.55
2770	NASDAQ	DOX	Tue, Jun 23, 2009	20.38	20.47	20.07	20.12
2769	NASDAQ	DOX	Mon, Jun 22, 2009	20.37	20.92	20.28	20.31
2768	NASDAQ	DOX	Fri, Jun 19, 2009	20.78	21.13	20.61	20.63
2767	NASDAQ	DOX	Thu, Jun 18, 2009	20.68	20.73	20.45	20.56
2766	NASDAQ	DOX	Wed, Jun 17, 2009	20.91	20.95	20.66	20.68
2765	NASDAQ	DOX	Tue, Jun 16, 2009	21.52	21.54	20.86	20.87
2764	NASDAQ	DOX	Mon, Jun 15, 2009	21.61	21.71	21.18	21.31
2763	NASDAQ	DOX	Fri, Jun 12, 2009	21.41	21.97	21.41	21.86
2762	NASDAQ	DOX	Thu, Jun 11, 2009	21.59	21.91	21.56	21.65
2761	NASDAQ	DOX	Wed, Jun 10, 2009	21.89	21.91	21.26	21.59
2760	NASDAQ	DOX	Tue, Jun 9, 2009	21.85	21.89	21.53	21.71
2759	NASDAQ	DOX	Mon, Jun 8, 2009	22.08	22.08	21.31	21.75
2758	NASDAQ	DOX	Fri, Jun 5, 2009	22.14	22.26	21.84	22.12
2757	NASDAQ	DOX	Thu, Jun 4, 2009	21.79	21.92	21.54	21.80
2756	NASDAQ	DOX	Wed, Jun 3, 2009	21.94	22.18	21.38	21.54
2755	NASDAQ	DOX	Tue, Jun 2, 2009	22.35	22.55	21.84	21.94
2754	NASDAQ	DOX	Mon, Jun 1, 2009	21.72	22.49	21.72	22.45
2753	NASDAQ	DOX	Fri, May 29, 2009	21.46	21.64	21.33	21.64
2752	NASDAQ	DOX	Thu, May 28, 2009	21.54	21.57	21.11	21.52
2751	NASDAQ	DOX	Wed, May 27, 2009	21.80	21.83	21.27	21.32
2750	NASDAQ	DOX	Tue, May 26, 2009	20.94	21.84	20.94	21.75
2749	NASDAQ	DOX	Fri, May 22, 2009	21.42	21.46	21.06	21.15
2748	NASDAQ	DOX	Thu, May 21, 2009	21.41	21.72	21.13	21.33
2747	NASDAQ	DOX	Wed, May 20, 2009	21.60	22.13	21.60	21.69
2746	NASDAQ	DOX	Tue, May 19, 2009	21.38	21.73	21.18	21.58
2745	NASDAQ	DOX	Mon, May 18, 2009	20.62	21.31	20.62	21.31
2744	NASDAQ	DOX	Fri, May 15, 2009	20.29	20.64	20.25	20.54
2743	NASDAQ	DOX	Thu, May 14, 2009	20.09	20.47	20.09	20.39
2742	NASDAQ	DOX	Wed, May 13, 2009	20.22	20.48	20.02	20.15
2741	NASDAQ	DOX	Tue, May 12, 2009	20.86	20.95	20.27	20.58
2740	NASDAQ	DOX	Mon, May 11, 2009	20.66	20.94	20.36	20.70
2739	NASDAQ	DOX	Fri, May 8, 2009	20.98	21.31	20.46	20.70
2738	NASDAQ	DOX	Thu, May 7, 2009	21.70	21.70	20.81	20.97
2737	NASDAQ	DOX	Wed, May 6, 2009	21.63	21.75	21.26	21.67
2736	NASDAQ	DOX	Tue, May 5, 2009	21.58	21.66	21.16	21.52
2735	NASDAQ	DOX	Mon, May 4, 2009	21.35	21.62	21.21	21.60
2734	NASDAQ	DOX	Fri, May 1, 2009	20.80	21.18	20.68	21.18
2733	NASDAQ	DOX	Thu, Apr 30, 2009	21.15	21.25	20.79	20.93
2732	NASDAQ	DOX	Wed, Apr 29, 2009	20.57	21.13	20.42	20.76
2731	NASDAQ	DOX	Tue, Apr 28, 2009	20.34	20.72	20.11	20.48
2730	NASDAQ	DOX	Mon, Apr 27, 2009	20.93	21.12	20.44	20.72
2729	NASDAQ	DOX	Fri, Apr 24, 2009	20.55	21.31	20.42	21.21
2728	NASDAQ	DOX	Thu, Apr 23, 2009	19.49	20.84	19.47	20.47
2727	NASDAQ	DOX	Wed, Apr 22, 2009	19.42	19.95	19.25	19.37
2726	NASDAQ	DOX	Tue, Apr 21, 2009	19.21	19.53	19.06	19.45
2725	NASDAQ	DOX	Mon, Apr 20, 2009	19.28	19.51	18.90	19.38
2724	NASDAQ	DOX	Fri, Apr 17, 2009	19.27	19.52	18.93	19.45
2723	NASDAQ	DOX	Thu, Apr 16, 2009	18.84	19.29	18.72	19.19
2722	NASDAQ	DOX	Wed, Apr 15, 2009	19.13	19.20	18.48	18.83
2721	NASDAQ	DOX	Tue, Apr 14, 2009	19.31	19.59	19.20	19.24
2720	NASDAQ	DOX	Mon, Apr 13, 2009	19.93	19.99	19.02	19.51
2719	NASDAQ	DOX	Thu, Apr 9, 2009	19.17	20.06	19.05	19.98
2718	NASDAQ	DOX	Wed, Apr 8, 2009	18.52	19.02	18.52	18.91
2717	NASDAQ	DOX	Tue, Apr 7, 2009	18.58	18.72	18.20	18.50
2716	NASDAQ	DOX	Mon, Apr 6, 2009	19.02	19.15	18.63	18.80
2715	NASDAQ	DOX	Fri, Apr 3, 2009	19.20	19.32	18.91	19.18
2714	NASDAQ	DOX	Thu, Apr 2, 2009	19.00	19.65	18.86	19.11
2713	NASDAQ	DOX	Wed, Apr 1, 2009	18.25	18.98	18.15	18.71
2712	NASDAQ	DOX	Tue, Mar 31, 2009	18.16	18.74	18.14	18.52
2711	NASDAQ	DOX	Mon, Mar 30, 2009	17.91	18.20	17.65	18.16
2710	NASDAQ	DOX	Fri, Mar 27, 2009	18.61	18.61	18.01	18.06
2709	NASDAQ	DOX	Thu, Mar 26, 2009	17.87	18.80	17.87	18.78
2708	NASDAQ	DOX	Wed, Mar 25, 2009	17.12	18.04	17.11	17.64
2707	NASDAQ	DOX	Tue, Mar 24, 2009	17.61	17.65	17.21	17.38
2706	NASDAQ	DOX	Mon, Mar 23, 2009	17.25	17.87	17.25	17.86
2705	NASDAQ	DOX	Fri, Mar 20, 2009	17.34	17.50	16.80	17.02
2704	NASDAQ	DOX	Thu, Mar 19, 2009	17.92	18.08	17.26	17.37
2703	NASDAQ	DOX	Wed, Mar 18, 2009	17.26	18.03	16.92	17.95
2702	NASDAQ	DOX	Tue, Mar 17, 2009	16.87	17.34	16.84	17.33
2701	NASDAQ	DOX	Mon, Mar 16, 2009	17.40	17.56	16.95	16.97
2700	NASDAQ	DOX	Fri, Mar 13, 2009	17.01	17.39	17.00	17.32
2699	NASDAQ	DOX	Thu, Mar 12, 2009	16.74	17.25	16.56	17.22
2698	NASDAQ	DOX	Wed, Mar 11, 2009	17.15	17.15	16.33	16.79
2697	NASDAQ	DOX	Tue, Mar 10, 2009	15.99	16.81	15.98	16.80
2696	NASDAQ	DOX	Mon, Mar 9, 2009	15.82	16.50	15.70	15.83
2695	NASDAQ	DOX	Fri, Mar 6, 2009	16.51	16.60	15.83	16.20
2694	NASDAQ	DOX	Thu, Mar 5, 2009	16.23	16.71	16.19	16.23
2693	NASDAQ	DOX	Wed, Mar 4, 2009	16.50	16.92	16.37	16.69
2692	NASDAQ	DOX	Tue, Mar 3, 2009	16.73	16.73	15.97	16.21
2691	NASDAQ	DOX	Mon, Mar 2, 2009	16.50	16.78	16.33	16.46
2690	NASDAQ	DOX	Fri, Feb 27, 2009	16.60	17.12	16.60	16.75
2689	NASDAQ	DOX	Thu, Feb 26, 2009	17.77	17.77	16.82	16.93
2688	NASDAQ	DOX	Wed, Feb 25, 2009	17.18	17.72	16.93	17.39
2687	NASDAQ	DOX	Tue, Feb 24, 2009	17.15	17.29	16.75	17.25
2686	NASDAQ	DOX	Mon, Feb 23, 2009	17.85	18.00	16.75	16.86
2685	NASDAQ	DOX	Fri, Feb 20, 2009	17.86	18.13	17.50	17.81
2684	NASDAQ	DOX	Thu, Feb 19, 2009	18.34	18.43	17.90	17.98
2683	NASDAQ	DOX	Wed, Feb 18, 2009	18.12	18.48	17.94	18.27
2682	NASDAQ	DOX	Tue, Feb 17, 2009	17.40	18.49	17.37	17.97
2681	NASDAQ	DOX	Fri, Feb 13, 2009	18.91	19.28	18.64	18.88
2680	NASDAQ	DOX	Thu, Feb 12, 2009	18.50	19.04	18.18	19.04
2679	NASDAQ	DOX	Wed, Feb 11, 2009	18.47	18.93	18.14	18.59
2678	NASDAQ	DOX	Tue, Feb 10, 2009	18.78	18.85	18.32	18.44
2677	NASDAQ	DOX	Mon, Feb 9, 2009	18.68	18.93	18.57	18.82
2676	NASDAQ	DOX	Fri, Feb 6, 2009	18.19	18.86	18.03	18.68
2675	NASDAQ	DOX	Thu, Feb 5, 2009	17.48	18.21	17.35	18.04
2674	NASDAQ	DOX	Wed, Feb 4, 2009	17.48	17.89	17.48	17.68
2673	NASDAQ	DOX	Tue, Feb 3, 2009	17.31	17.75	17.00	17.48
2672	NASDAQ	DOX	Mon, Feb 2, 2009	16.54	17.25	16.54	17.06
2671	NASDAQ	DOX	Fri, Jan 30, 2009	16.97	17.12	16.63	16.92
2670	NASDAQ	DOX	Thu, Jan 29, 2009	17.36	17.42	16.63	16.81
2669	NASDAQ	DOX	Wed, Jan 28, 2009	17.79	18.00	17.26	17.46
2668	NASDAQ	DOX	Tue, Jan 27, 2009	17.30	17.75	17.23	17.65
2667	NASDAQ	DOX	Mon, Jan 26, 2009	17.22	17.99	16.95	17.35
2666	NASDAQ	DOX	Fri, Jan 23, 2009	16.54	17.23	16.06	17.04
2665	NASDAQ	DOX	Thu, Jan 22, 2009	15.77	16.73	14.61	16.53
2664	NASDAQ	DOX	Wed, Jan 21, 2009	18.55	18.83	17.56	18.63
2663	NASDAQ	DOX	Tue, Jan 20, 2009	19.04	19.10	18.15	18.48
2662	NASDAQ	DOX	Fri, Jan 16, 2009	19.96	19.96	18.87	19.22
2661	NASDAQ	DOX	Thu, Jan 15, 2009	19.66	19.87	19.10	19.42
2660	NASDAQ	DOX	Wed, Jan 14, 2009	19.37	19.85	19.20	19.70
2659	NASDAQ	DOX	Tue, Jan 13, 2009	19.43	19.71	19.18	19.65
2658	NASDAQ	DOX	Mon, Jan 12, 2009	19.65	19.74	19.32	19.61
2657	NASDAQ	DOX	Fri, Jan 9, 2009	20.96	21.21	20.28	20.37
2656	NASDAQ	DOX	Thu, Jan 8, 2009	20.72	21.09	20.51	20.87
2655	NASDAQ	DOX	Wed, Jan 7, 2009	21.05	21.21	20.56	20.82
2654	NASDAQ	DOX	Tue, Jan 6, 2009	20.84	21.66	20.68	21.46
2653	NASDAQ	DOX	Mon, Jan 5, 2009	19.64	20.60	19.57	20.55
2652	NASDAQ	DOX	Fri, Jan 2, 2009	18.41	19.69	18.30	19.63
2651	NASDAQ	DOX	Wed, Dec 31, 2008	18.14	18.44	18.00	18.29
2650	NASDAQ	DOX	Tue, Dec 30, 2008	18.20	18.47	18.08	18.30
2649	NASDAQ	DOX	Mon, Dec 29, 2008	18.71	19.15	18.22	18.28
2648	NASDAQ	DOX	Fri, Dec 26, 2008	18.49	18.87	18.47	18.83
2647	NASDAQ	DOX	Wed, Dec 24, 2008	18.40	18.65	18.24	18.31
2646	NASDAQ	DOX	Tue, Dec 23, 2008	18.93	18.94	18.31	18.55
2645	NASDAQ	DOX	Mon, Dec 22, 2008	18.65	18.84	18.24	18.66
2644	NASDAQ	DOX	Fri, Dec 19, 2008	18.43	18.83	18.34	18.65
2643	NASDAQ	DOX	Thu, Dec 18, 2008	17.90	18.56	17.82	18.25
2642	NASDAQ	DOX	Wed, Dec 17, 2008	18.00	18.07	17.63	17.89
2641	NASDAQ	DOX	Tue, Dec 16, 2008	18.07	18.28	17.46	18.27
2640	NASDAQ	DOX	Mon, Dec 15, 2008	17.64	18.00	17.31	17.71
2639	NASDAQ	DOX	Fri, Dec 12, 2008	17.27	17.74	16.90	17.74
2638	NASDAQ	DOX	Thu, Dec 11, 2008	17.94	18.50	17.48	17.68
2637	NASDAQ	DOX	Wed, Dec 10, 2008	18.15	18.38	17.81	18.12
2636	NASDAQ	DOX	Tue, Dec 9, 2008	17.57	18.43	17.38	17.80
2635	NASDAQ	DOX	Mon, Dec 8, 2008	17.27	18.19	17.14	17.94
2634	NASDAQ	DOX	Fri, Dec 5, 2008	16.00	16.92	15.62	16.91
2633	NASDAQ	DOX	Thu, Dec 4, 2008	16.94	16.95	15.73	15.98
2632	NASDAQ	DOX	Wed, Dec 3, 2008	16.58	17.46	16.40	17.38
2631	NASDAQ	DOX	Tue, Dec 2, 2008	17.25	17.33	16.81	17.07
2630	NASDAQ	DOX	Mon, Dec 1, 2008	18.19	18.40	16.90	16.90
2629	NASDAQ	DOX	Fri, Nov 28, 2008	18.44	18.79	18.27	18.79
2628	NASDAQ	DOX	Wed, Nov 26, 2008	17.66	18.68	17.55	18.68
2627	NASDAQ	DOX	Tue, Nov 25, 2008	19.00	19.68	18.00	18.09
2626	NASDAQ	DOX	Mon, Nov 24, 2008	17.73	19.23	17.73	19.12
2625	NASDAQ	DOX	Fri, Nov 21, 2008	16.83	17.73	16.19	17.72
2624	NASDAQ	DOX	Thu, Nov 20, 2008	17.69	18.15	16.75	16.78
2623	NASDAQ	DOX	Wed, Nov 19, 2008	18.18	18.31	17.72	17.92
2622	NASDAQ	DOX	Tue, Nov 18, 2008	18.05	18.75	17.97	18.43
2621	NASDAQ	DOX	Mon, Nov 17, 2008	17.86	18.60	17.86	18.25
2620	NASDAQ	DOX	Fri, Nov 14, 2008	18.55	19.23	18.05	18.34
2619	NASDAQ	DOX	Thu, Nov 13, 2008	17.59	19.04	17.34	18.85
2618	NASDAQ	DOX	Wed, Nov 12, 2008	18.05	18.61	17.66	17.71
2617	NASDAQ	DOX	Tue, Nov 11, 2008	18.81	18.84	18.15	18.24
2616	NASDAQ	DOX	Mon, Nov 10, 2008	19.90	20.48	18.85	19.12
2615	NASDAQ	DOX	Fri, Nov 7, 2008	19.34	20.17	19.34	19.94
2614	NASDAQ	DOX	Thu, Nov 6, 2008	18.84	20.18	18.16	19.34
2613	NASDAQ	DOX	Wed, Nov 5, 2008	23.85	24.60	23.36	23.63
2612	NASDAQ	DOX	Tue, Nov 4, 2008	23.43	24.09	22.78	24.06
2611	NASDAQ	DOX	Mon, Nov 3, 2008	22.50	23.58	22.20	23.06
2610	NASDAQ	DOX	Fri, Oct 31, 2008	21.82	22.56	21.42	22.56
2609	NASDAQ	DOX	Thu, Oct 30, 2008	21.50	22.12	20.86	21.89
2608	NASDAQ	DOX	Wed, Oct 29, 2008	20.72	21.37	19.90	21.10
2607	NASDAQ	DOX	Tue, Oct 28, 2008	20.90	20.90	19.39	20.84
2606	NASDAQ	DOX	Mon, Oct 27, 2008	21.10	21.10	20.10	20.17
2605	NASDAQ	DOX	Fri, Oct 24, 2008	21.32	22.11	20.64	21.00
2604	NASDAQ	DOX	Thu, Oct 23, 2008	23.01	23.10	21.98	22.35
2603	NASDAQ	DOX	Wed, Oct 22, 2008	23.36	23.66	22.38	22.94
2602	NASDAQ	DOX	Tue, Oct 21, 2008	24.88	25.09	23.75	23.76
2601	NASDAQ	DOX	Mon, Oct 20, 2008	24.06	25.14	24.06	25.04
2600	NASDAQ	DOX	Fri, Oct 17, 2008	22.57	24.62	22.57	24.14
2599	NASDAQ	DOX	Thu, Oct 16, 2008	23.53	23.98	22.26	23.65
2598	NASDAQ	DOX	Wed, Oct 15, 2008	25.02	25.02	23.51	23.52
2597	NASDAQ	DOX	Tue, Oct 14, 2008	26.12	26.61	24.36	25.00
2596	NASDAQ	DOX	Mon, Oct 13, 2008	25.22	25.99	25.00	25.99
2595	NASDAQ	DOX	Fri, Oct 10, 2008	24.19	24.80	21.70	24.44
2594	NASDAQ	DOX	Thu, Oct 9, 2008	25.57	26.04	24.60	25.02
2593	NASDAQ	DOX	Wed, Oct 8, 2008	26.03	26.68	24.72	25.32
2592	NASDAQ	DOX	Tue, Oct 7, 2008	26.83	27.20	26.37	26.62
2591	NASDAQ	DOX	Mon, Oct 6, 2008	26.63	27.10	26.14	26.71
2590	NASDAQ	DOX	Fri, Oct 3, 2008	26.27	27.52	26.26	27.20
2589	NASDAQ	DOX	Thu, Oct 2, 2008	27.07	27.62	25.91	26.00
2588	NASDAQ	DOX	Wed, Oct 1, 2008	27.20	27.71	26.87	27.34
2587	NASDAQ	DOX	Tue, Sep 30, 2008	25.54	27.57	25.52	27.38
2586	NASDAQ	DOX	Mon, Sep 29, 2008	26.30	26.35	24.65	25.23
2585	NASDAQ	DOX	Fri, Sep 26, 2008	26.33	26.65	26.22	26.62
2584	NASDAQ	DOX	Thu, Sep 25, 2008	26.52	26.99	26.24	26.62
2583	NASDAQ	DOX	Wed, Sep 24, 2008	26.31	26.55	26.14	26.39
2582	NASDAQ	DOX	Tue, Sep 23, 2008	27.09	27.56	26.25	26.38
2581	NASDAQ	DOX	Mon, Sep 22, 2008	27.65	28.37	27.00	27.13
2580	NASDAQ	DOX	Fri, Sep 19, 2008	28.45	29.00	27.68	28.00
2579	NASDAQ	DOX	Thu, Sep 18, 2008	25.52	27.08	25.31	26.45
2578	NASDAQ	DOX	Wed, Sep 17, 2008	26.30	27.08	25.10	25.30
2577	NASDAQ	DOX	Tue, Sep 16, 2008	26.91	27.05	25.67	26.68
2576	NASDAQ	DOX	Mon, Sep 15, 2008	27.08	28.10	26.80	27.30
2575	NASDAQ	DOX	Fri, Sep 12, 2008	28.53	28.81	27.68	28.02
2574	NASDAQ	DOX	Thu, Sep 11, 2008	28.46	28.86	27.99	28.84
2573	NASDAQ	DOX	Wed, Sep 10, 2008	28.64	29.21	28.57	28.75
2572	NASDAQ	DOX	Tue, Sep 9, 2008	29.42	29.53	28.35	28.69
2571	NASDAQ	DOX	Mon, Sep 8, 2008	29.76	30.00	29.21	29.41
2570	NASDAQ	DOX	Fri, Sep 5, 2008	29.25	29.49	29.15	29.30
2569	NASDAQ	DOX	Thu, Sep 4, 2008	29.58	29.98	29.07	29.38
2568	NASDAQ	DOX	Wed, Sep 3, 2008	30.12	30.37	29.41	29.79
2567	NASDAQ	DOX	Tue, Sep 2, 2008	30.50	30.89	29.99	30.19
2566	NASDAQ	DOX	Fri, Aug 29, 2008	29.90	30.44	29.70	30.19
2565	NASDAQ	DOX	Thu, Aug 28, 2008	29.88	30.18	29.59	30.03
2564	NASDAQ	DOX	Wed, Aug 27, 2008	29.48	30.19	29.48	29.97
2563	NASDAQ	DOX	Tue, Aug 26, 2008	29.61	29.80	29.34	29.57
2562	NASDAQ	DOX	Mon, Aug 25, 2008	30.00	30.00	29.55	29.71
2561	NASDAQ	DOX	Fri, Aug 22, 2008	30.08	30.19	29.88	30.00
2560	NASDAQ	DOX	Thu, Aug 21, 2008	29.90	30.43	29.84	29.89
2559	NASDAQ	DOX	Wed, Aug 20, 2008	29.76	30.26	29.73	30.02
2558	NASDAQ	DOX	Tue, Aug 19, 2008	30.01	30.19	29.85	30.09
2557	NASDAQ	DOX	Mon, Aug 18, 2008	30.36	30.59	29.97	30.22
2556	NASDAQ	DOX	Fri, Aug 15, 2008	30.00	30.30	29.63	30.25
2555	NASDAQ	DOX	Thu, Aug 14, 2008	30.11	30.11	29.61	29.94
2554	NASDAQ	DOX	Wed, Aug 13, 2008	30.30	30.39	30.00	30.12
2553	NASDAQ	DOX	Tue, Aug 12, 2008	30.44	30.50	30.01	30.35
2552	NASDAQ	DOX	Mon, Aug 11, 2008	30.83	31.01	30.22	30.55
2551	NASDAQ	DOX	Fri, Aug 8, 2008	30.49	30.99	30.19	30.90
2550	NASDAQ	DOX	Thu, Aug 7, 2008	30.50	30.78	30.08	30.50
2549	NASDAQ	DOX	Wed, Aug 6, 2008	30.22	30.74	29.89	30.60
2548	NASDAQ	DOX	Tue, Aug 5, 2008	29.40	30.37	29.40	30.22
2547	NASDAQ	DOX	Mon, Aug 4, 2008	29.70	29.79	29.35	29.47
2546	NASDAQ	DOX	Fri, Aug 1, 2008	30.51	30.58	29.64	29.85
2545	NASDAQ	DOX	Thu, Jul 31, 2008	30.45	31.20	30.33	30.41
2544	NASDAQ	DOX	Wed, Jul 30, 2008	30.56	31.25	30.48	30.62
2543	NASDAQ	DOX	Tue, Jul 29, 2008	30.04	30.53	29.81	30.36
2542	NASDAQ	DOX	Mon, Jul 28, 2008	30.13	30.63	29.52	29.87
2541	NASDAQ	DOX	Fri, Jul 25, 2008	30.38	30.81	29.99	29.99
2540	NASDAQ	DOX	Thu, Jul 24, 2008	31.00	31.37	30.02	30.39
2539	NASDAQ	DOX	Wed, Jul 23, 2008	29.21	29.84	28.78	28.80
2538	NASDAQ	DOX	Tue, Jul 22, 2008	29.52	29.82	29.20	29.25
2537	NASDAQ	DOX	Mon, Jul 21, 2008	29.42	29.99	29.10	29.79
2536	NASDAQ	DOX	Fri, Jul 18, 2008	29.48	29.55	29.01	29.23
2535	NASDAQ	DOX	Thu, Jul 17, 2008	29.42	29.88	29.22	29.50
2534	NASDAQ	DOX	Wed, Jul 16, 2008	28.79	29.47	28.56	29.35
2533	NASDAQ	DOX	Tue, Jul 15, 2008	28.49	28.86	27.93	28.72
2532	NASDAQ	DOX	Mon, Jul 14, 2008	29.44	29.44	28.45	28.65
2531	NASDAQ	DOX	Fri, Jul 11, 2008	29.32	30.03	29.09	29.48
2530	NASDAQ	DOX	Thu, Jul 10, 2008	29.66	29.93	29.42	29.79
2529	NASDAQ	DOX	Wed, Jul 9, 2008	29.78	30.18	29.48	29.63
2528	NASDAQ	DOX	Tue, Jul 8, 2008	28.53	29.55	28.53	29.49
2527	NASDAQ	DOX	Mon, Jul 7, 2008	28.54	28.97	28.30	28.58
2526	NASDAQ	DOX	Thu, Jul 3, 2008	29.16	29.29	28.00	28.13
2525	NASDAQ	DOX	Wed, Jul 2, 2008	29.89	29.95	28.95	29.04
2524	NASDAQ	DOX	Tue, Jul 1, 2008	29.20	29.93	28.69	29.77
2523	NASDAQ	DOX	Mon, Jun 30, 2008	30.18	30.18	29.12	29.42
2522	NASDAQ	DOX	Fri, Jun 27, 2008	29.36	29.82	29.23	29.41
2521	NASDAQ	DOX	Thu, Jun 26, 2008	30.01	30.10	29.23	29.41
2520	NASDAQ	DOX	Wed, Jun 25, 2008	30.06	30.82	30.03	30.29
2519	NASDAQ	DOX	Tue, Jun 24, 2008	30.26	30.39	29.91	30.07
2518	NASDAQ	DOX	Mon, Jun 23, 2008	30.54	30.96	30.30	30.41
2517	NASDAQ	DOX	Fri, Jun 20, 2008	30.86	31.61	30.19	30.47
2516	NASDAQ	DOX	Thu, Jun 19, 2008	31.31	31.53	30.91	31.10
2515	NASDAQ	DOX	Wed, Jun 18, 2008	31.52	31.97	31.22	31.35
2514	NASDAQ	DOX	Tue, Jun 17, 2008	32.10	32.53	31.71	31.87
2513	NASDAQ	DOX	Mon, Jun 16, 2008	31.60	32.14	31.60	31.97
2512	NASDAQ	DOX	Fri, Jun 13, 2008	31.83	32.11	31.76	31.90
2511	NASDAQ	DOX	Thu, Jun 12, 2008	31.53	32.08	31.53	31.63
2510	NASDAQ	DOX	Wed, Jun 11, 2008	31.59	31.86	31.33	31.33
2509	NASDAQ	DOX	Tue, Jun 10, 2008	31.99	32.28	31.42	31.46
2508	NASDAQ	DOX	Mon, Jun 9, 2008	32.79	32.80	32.00	32.45
2507	NASDAQ	DOX	Fri, Jun 6, 2008	33.23	33.23	32.48	32.68
2506	NASDAQ	DOX	Thu, Jun 5, 2008	33.25	33.30	32.94	33.30
2505	NASDAQ	DOX	Wed, Jun 4, 2008	32.72	33.47	32.53	32.86
2504	NASDAQ	DOX	Tue, Jun 3, 2008	31.90	32.50	31.80	32.05
2503	NASDAQ	DOX	Mon, Jun 2, 2008	32.03	32.27	31.56	31.74
2502	NASDAQ	DOX	Fri, May 30, 2008	31.91	32.42	31.54	32.31
2501	NASDAQ	DOX	Thu, May 29, 2008	31.27	31.96	31.10	31.85
2500	NASDAQ	DOX	Wed, May 28, 2008	31.21	31.25	30.77	31.00
2499	NASDAQ	DOX	Tue, May 27, 2008	30.89	31.26	30.85	31.06
2498	NASDAQ	DOX	Fri, May 23, 2008	31.46	31.49	30.92	31.09
2497	NASDAQ	DOX	Thu, May 22, 2008	31.52	31.99	31.37	31.40
2496	NASDAQ	DOX	Wed, May 21, 2008	31.98	32.07	31.32	31.40
2495	NASDAQ	DOX	Tue, May 20, 2008	32.01	32.27	31.21	31.73
2494	NASDAQ	DOX	Mon, May 19, 2008	31.89	32.13	31.70	31.92
2493	NASDAQ	DOX	Fri, May 16, 2008	32.45	32.45	31.36	31.75
2492	NASDAQ	DOX	Thu, May 15, 2008	32.25	32.49	31.76	32.36
2491	NASDAQ	DOX	Wed, May 14, 2008	32.10	32.57	31.94	32.14
2490	NASDAQ	DOX	Tue, May 13, 2008	31.77	32.18	31.57	31.89
2489	NASDAQ	DOX	Mon, May 12, 2008	31.61	31.98	31.25	31.88
2488	NASDAQ	DOX	Fri, May 9, 2008	31.80	32.10	31.45	31.67
2487	NASDAQ	DOX	Thu, May 8, 2008	31.67	32.06	31.67	31.94
2486	NASDAQ	DOX	Wed, May 7, 2008	32.21	32.33	31.53	31.74
2485	NASDAQ	DOX	Tue, May 6, 2008	31.60	32.39	31.58	32.33
2484	NASDAQ	DOX	Mon, May 5, 2008	31.74	32.02	31.64	31.74
2483	NASDAQ	DOX	Fri, May 2, 2008	32.50	32.63	31.47	31.86
2482	NASDAQ	DOX	Thu, May 1, 2008	31.32	32.35	31.08	32.20
2481	NASDAQ	DOX	Wed, Apr 30, 2008	32.02	32.17	31.16	31.38
2480	NASDAQ	DOX	Tue, Apr 29, 2008	31.60	32.07	31.45	31.96
2479	NASDAQ	DOX	Mon, Apr 28, 2008	31.66	31.78	31.48	31.73
2478	NASDAQ	DOX	Fri, Apr 25, 2008	31.81	31.93	31.08	31.50
2477	NASDAQ	DOX	Thu, Apr 24, 2008	31.50	32.14	30.97	31.93
2476	NASDAQ	DOX	Wed, Apr 23, 2008	30.55	31.52	30.55	31.41
2475	NASDAQ	DOX	Tue, Apr 22, 2008	31.18	31.41	30.50	30.61
2474	NASDAQ	DOX	Mon, Apr 21, 2008	32.01	32.27	31.30	31.56
2473	NASDAQ	DOX	Fri, Apr 18, 2008	30.80	33.04	30.52	32.30
2472	NASDAQ	DOX	Thu, Apr 17, 2008	28.06	28.74	27.89	28.19
2471	NASDAQ	DOX	Wed, Apr 16, 2008	27.83	28.25	27.50	28.05
2470	NASDAQ	DOX	Tue, Apr 15, 2008	27.62	27.68	27.39	27.59
2469	NASDAQ	DOX	Mon, Apr 14, 2008	27.53	27.74	27.20	27.50
2468	NASDAQ	DOX	Fri, Apr 11, 2008	27.89	28.19	27.37	27.48
2467	NASDAQ	DOX	Thu, Apr 10, 2008	28.21	28.63	28.03	28.30
2466	NASDAQ	DOX	Wed, Apr 9, 2008	28.60	28.91	27.90	28.15
2465	NASDAQ	DOX	Tue, Apr 8, 2008	27.95	28.88	27.95	28.46
2464	NASDAQ	DOX	Mon, Apr 7, 2008	27.93	28.54	27.80	27.95
2463	NASDAQ	DOX	Fri, Apr 4, 2008	28.61	28.79	27.80	27.91
2462	NASDAQ	DOX	Thu, Apr 3, 2008	28.04	28.83	27.56	28.66
2461	NASDAQ	DOX	Wed, Apr 2, 2008	28.96	28.96	28.05	28.29
2460	NASDAQ	DOX	Tue, Apr 1, 2008	28.92	29.19	28.59	29.01
2459	NASDAQ	DOX	Mon, Mar 31, 2008	28.09	28.70	28.03	28.36
2458	NASDAQ	DOX	Fri, Mar 28, 2008	28.49	28.87	28.00	28.32
2457	NASDAQ	DOX	Thu, Mar 27, 2008	28.97	28.99	28.19	28.38
2456	NASDAQ	DOX	Wed, Mar 26, 2008	29.54	29.75	28.70	29.00
2455	NASDAQ	DOX	Tue, Mar 25, 2008	29.61	30.23	29.53	29.76
2454	NASDAQ	DOX	Mon, Mar 24, 2008	28.80	29.75	28.77	29.65
2453	NASDAQ	DOX	Thu, Mar 20, 2008	27.18	28.93	27.18	28.90
2452	NASDAQ	DOX	Wed, Mar 19, 2008	28.14	28.47	27.42	27.45
2451	NASDAQ	DOX	Tue, Mar 18, 2008	29.88	29.88	27.63	28.15
2450	NASDAQ	DOX	Mon, Mar 17, 2008	28.93	29.13	28.26	28.32
2449	NASDAQ	DOX	Fri, Mar 14, 2008	30.06	30.06	29.20	29.73
2448	NASDAQ	DOX	Thu, Mar 13, 2008	29.07	30.07	28.73	29.85
2447	NASDAQ	DOX	Wed, Mar 12, 2008	29.68	30.21	29.31	29.40
2446	NASDAQ	DOX	Tue, Mar 11, 2008	28.29	29.90	28.29	29.78
2445	NASDAQ	DOX	Mon, Mar 10, 2008	28.56	28.92	27.85	27.97
2444	NASDAQ	DOX	Fri, Mar 7, 2008	28.05	29.00	28.05	28.54
2443	NASDAQ	DOX	Thu, Mar 6, 2008	28.81	28.89	28.26	28.33
2442	NASDAQ	DOX	Wed, Mar 5, 2008	30.00	30.00	28.73	28.99
2441	NASDAQ	DOX	Tue, Mar 4, 2008	30.95	30.95	29.62	29.84
2440	NASDAQ	DOX	Mon, Mar 3, 2008	30.92	31.74	30.79	31.01
2439	NASDAQ	DOX	Fri, Feb 29, 2008	31.63	31.68	30.95	31.00
2438	NASDAQ	DOX	Thu, Feb 28, 2008	31.92	32.32	31.66	31.74
2437	NASDAQ	DOX	Wed, Feb 27, 2008	30.78	33.09	30.70	32.19
2436	NASDAQ	DOX	Tue, Feb 26, 2008	30.89	31.24	30.65	31.01
2435	NASDAQ	DOX	Mon, Feb 25, 2008	31.10	31.48	30.64	30.81
2434	NASDAQ	DOX	Fri, Feb 22, 2008	31.19	31.61	30.75	31.19
2433	NASDAQ	DOX	Thu, Feb 21, 2008	31.50	31.61	31.16	31.29
2432	NASDAQ	DOX	Wed, Feb 20, 2008	31.50	31.90	31.35	31.54
2431	NASDAQ	DOX	Tue, Feb 19, 2008	32.26	32.42	31.60	31.84
2430	NASDAQ	DOX	Fri, Feb 15, 2008	31.90	32.15	31.50	31.85
2429	NASDAQ	DOX	Thu, Feb 14, 2008	32.28	32.28	31.73	31.86
2428	NASDAQ	DOX	Wed, Feb 13, 2008	31.88	32.29	31.80	32.27
2427	NASDAQ	DOX	Tue, Feb 12, 2008	31.68	32.14	31.28	31.57
2426	NASDAQ	DOX	Mon, Feb 11, 2008	31.76	31.76	31.25	31.59
2425	NASDAQ	DOX	Fri, Feb 8, 2008	31.33	32.10	31.15	31.44
2424	NASDAQ	DOX	Thu, Feb 7, 2008	31.24	31.98	30.95	31.63
2423	NASDAQ	DOX	Wed, Feb 6, 2008	31.84	32.12	31.34	31.39
2422	NASDAQ	DOX	Tue, Feb 5, 2008	32.65	32.85	31.57	31.82
2421	NASDAQ	DOX	Mon, Feb 4, 2008	33.71	34.05	33.03	33.43
2420	NASDAQ	DOX	Fri, Feb 1, 2008	32.97	33.50	32.50	33.41
2419	NASDAQ	DOX	Thu, Jan 31, 2008	32.88	33.50	32.71	33.06
2418	NASDAQ	DOX	Wed, Jan 30, 2008	32.87	33.35	32.71	32.97
2417	NASDAQ	DOX	Tue, Jan 29, 2008	33.36	33.65	32.55	32.93
2416	NASDAQ	DOX	Mon, Jan 28, 2008	32.97	33.46	32.66	33.12
2415	NASDAQ	DOX	Fri, Jan 25, 2008	34.50	34.50	32.59	32.85
2414	NASDAQ	DOX	Thu, Jan 24, 2008	33.21	34.67	32.80	34.05
2413	NASDAQ	DOX	Wed, Jan 23, 2008	34.50	34.50	32.01	32.89
2412	NASDAQ	DOX	Tue, Jan 22, 2008	30.59	32.04	30.59	30.94
2411	NASDAQ	DOX	Fri, Jan 18, 2008	31.74	32.54	31.46	31.68
2410	NASDAQ	DOX	Thu, Jan 17, 2008	31.99	32.48	31.44	31.59
2409	NASDAQ	DOX	Wed, Jan 16, 2008	33.00	33.48	32.00	32.10
2408	NASDAQ	DOX	Tue, Jan 15, 2008	32.84	33.02	32.07	32.99
2407	NASDAQ	DOX	Mon, Jan 14, 2008	34.10	34.40	32.91	32.92
2406	NASDAQ	DOX	Fri, Jan 11, 2008	32.86	33.45	32.49	33.04
2405	NASDAQ	DOX	Thu, Jan 10, 2008	30.98	33.62	30.98	33.36
2404	NASDAQ	DOX	Wed, Jan 9, 2008	30.80	31.15	30.34	30.46
2403	NASDAQ	DOX	Tue, Jan 8, 2008	31.35	31.85	30.94	30.98
2402	NASDAQ	DOX	Mon, Jan 7, 2008	32.48	32.88	31.32	31.36
2401	NASDAQ	DOX	Fri, Jan 4, 2008	33.18	33.34	32.02	32.49
2400	NASDAQ	DOX	Thu, Jan 3, 2008	33.92	34.00	33.26	33.53
2399	NASDAQ	DOX	Wed, Jan 2, 2008	34.52	34.80	33.90	34.01
2398	NASDAQ	DOX	Mon, Dec 31, 2007	33.74	34.62	33.74	34.47
2397	NASDAQ	DOX	Fri, Dec 28, 2007	34.05	34.08	33.67	34.06
2396	NASDAQ	DOX	Thu, Dec 27, 2007	33.88	34.08	33.63	33.66
2395	NASDAQ	DOX	Wed, Dec 26, 2007	33.71	34.09	33.71	33.98
2394	NASDAQ	DOX	Mon, Dec 24, 2007	33.50	33.99	33.47	33.94
2393	NASDAQ	DOX	Fri, Dec 21, 2007	33.83	33.90	33.29	33.50
2392	NASDAQ	DOX	Thu, Dec 20, 2007	34.01	34.21	33.33	33.61
2391	NASDAQ	DOX	Wed, Dec 19, 2007	33.59	34.50	33.58	34.04
2390	NASDAQ	DOX	Tue, Dec 18, 2007	34.10	34.27	32.98	32.99
2389	NASDAQ	DOX	Mon, Dec 17, 2007	34.57	34.84	33.86	33.98
2388	NASDAQ	DOX	Fri, Dec 14, 2007	33.79	35.21	33.68	34.92
2387	NASDAQ	DOX	Thu, Dec 13, 2007	33.81	34.01	32.25	33.86
2386	NASDAQ	DOX	Wed, Dec 12, 2007	34.57	35.29	33.77	34.34
2385	NASDAQ	DOX	Tue, Dec 11, 2007	34.57	34.89	33.99	34.51
2384	NASDAQ	DOX	Mon, Dec 10, 2007	33.99	35.30	33.98	34.76
2383	NASDAQ	DOX	Fri, Dec 7, 2007	33.74	34.54	33.70	34.27
2382	NASDAQ	DOX	Thu, Dec 6, 2007	33.18	33.84	33.02	33.75
2381	NASDAQ	DOX	Wed, Dec 5, 2007	32.53	33.18	32.48	33.16
2380	NASDAQ	DOX	Tue, Dec 4, 2007	32.25	32.77	32.11	32.50
2379	NASDAQ	DOX	Mon, Dec 3, 2007	33.19	33.25	32.28	32.49
2378	NASDAQ	DOX	Fri, Nov 30, 2007	32.59	33.57	32.59	33.09
2377	NASDAQ	DOX	Thu, Nov 29, 2007	33.00	33.21	31.96	32.47
2376	NASDAQ	DOX	Wed, Nov 28, 2007	31.40	33.05	31.40	33.00
2375	NASDAQ	DOX	Tue, Nov 27, 2007	31.62	31.95	31.04	31.40
2374	NASDAQ	DOX	Mon, Nov 26, 2007	31.87	32.25	31.35	31.38
2373	NASDAQ	DOX	Fri, Nov 23, 2007	32.16	32.16	31.57	32.00
2372	NASDAQ	DOX	Wed, Nov 21, 2007	31.22	32.39	30.42	32.10
2371	NASDAQ	DOX	Tue, Nov 20, 2007	31.95	32.24	31.11	31.45
2370	NASDAQ	DOX	Mon, Nov 19, 2007	31.93	32.78	31.64	31.84
2369	NASDAQ	DOX	Fri, Nov 16, 2007	32.49	32.61	32.06	32.30
2368	NASDAQ	DOX	Thu, Nov 15, 2007	32.82	33.15	32.04	32.44
2367	NASDAQ	DOX	Wed, Nov 14, 2007	32.71	33.58	32.71	33.07
2366	NASDAQ	DOX	Tue, Nov 13, 2007	32.83	33.03	32.49	32.75
2365	NASDAQ	DOX	Mon, Nov 12, 2007	33.29	33.29	32.61	32.67
2364	NASDAQ	DOX	Fri, Nov 9, 2007	33.39	34.03	32.93	33.01
2363	NASDAQ	DOX	Thu, Nov 8, 2007	34.32	34.65	33.24	33.95
2362	NASDAQ	DOX	Wed, Nov 7, 2007	35.39	35.39	34.13	34.49
2361	NASDAQ	DOX	Tue, Nov 6, 2007	34.00	35.14	34.00	35.05
2360	NASDAQ	DOX	Mon, Nov 5, 2007	35.17	35.31	34.45	34.79
2359	NASDAQ	DOX	Fri, Nov 2, 2007	34.45	35.64	34.45	35.45
2358	NASDAQ	DOX	Thu, Nov 1, 2007	33.58	36.19	32.50	34.86
2357	NASDAQ	DOX	Wed, Oct 31, 2007	33.91	34.60	33.81	34.40
2356	NASDAQ	DOX	Tue, Oct 30, 2007	33.76	35.22	33.76	33.88
2355	NASDAQ	DOX	Mon, Oct 29, 2007	33.25	34.71	33.20	33.72
2354	NASDAQ	DOX	Fri, Oct 26, 2007	33.27	33.58	32.96	33.12
2353	NASDAQ	DOX	Thu, Oct 25, 2007	33.85	33.97	32.75	33.10
2352	NASDAQ	DOX	Wed, Oct 24, 2007	34.07	34.17	33.36	33.84
2351	NASDAQ	DOX	Tue, Oct 23, 2007	34.06	34.58	33.45	34.09
2350	NASDAQ	DOX	Mon, Oct 22, 2007	34.89	35.02	33.91	34.05
2349	NASDAQ	DOX	Fri, Oct 19, 2007	35.09	35.43	34.89	34.98
2348	NASDAQ	DOX	Thu, Oct 18, 2007	35.44	35.60	35.08	35.10
2347	NASDAQ	DOX	Wed, Oct 17, 2007	35.70	36.05	35.33	35.70
2346	NASDAQ	DOX	Tue, Oct 16, 2007	35.68	36.20	35.31	35.37
2345	NASDAQ	DOX	Mon, Oct 15, 2007	36.25	36.42	35.16	35.95
2344	NASDAQ	DOX	Fri, Oct 12, 2007	36.69	36.83	35.93	36.43
2343	NASDAQ	DOX	Thu, Oct 11, 2007	37.91	37.93	36.47	36.75
2342	NASDAQ	DOX	Wed, Oct 10, 2007	37.32	37.95	37.13	37.87
2341	NASDAQ	DOX	Tue, Oct 9, 2007	37.02	37.46	37.00	37.39
2340	NASDAQ	DOX	Mon, Oct 8, 2007	37.21	37.29	36.92	37.14
2339	NASDAQ	DOX	Fri, Oct 5, 2007	37.11	37.24	36.71	37.17
2338	NASDAQ	DOX	Thu, Oct 4, 2007	37.35	37.42	36.98	37.08
2337	NASDAQ	DOX	Wed, Oct 3, 2007	37.93	38.03	37.11	37.26
2336	NASDAQ	DOX	Tue, Oct 2, 2007	37.79	37.98	37.30	37.79
2335	NASDAQ	DOX	Mon, Oct 1, 2007	37.02	37.80	37.01	37.55
2334	NASDAQ	DOX	Fri, Sep 28, 2007	36.52	37.44	36.52	37.19
2333	NASDAQ	DOX	Thu, Sep 27, 2007	36.08	37.16	36.06	36.66
2332	NASDAQ	DOX	Wed, Sep 26, 2007	35.30	36.18	34.94	35.98
2331	NASDAQ	DOX	Tue, Sep 25, 2007	34.51	35.37	34.50	35.19
2330	NASDAQ	DOX	Mon, Sep 24, 2007	35.23	35.79	34.47	34.55
2329	NASDAQ	DOX	Fri, Sep 21, 2007	35.26	35.58	34.90	35.35
2328	NASDAQ	DOX	Thu, Sep 20, 2007	35.55	35.71	35.00	35.13
2327	NASDAQ	DOX	Wed, Sep 19, 2007	35.35	36.05	35.30	35.65
2326	NASDAQ	DOX	Tue, Sep 18, 2007	34.63	35.44	34.37	35.41
2325	NASDAQ	DOX	Mon, Sep 17, 2007	34.28	34.60	34.13	34.50
2324	NASDAQ	DOX	Fri, Sep 14, 2007	34.72	34.72	34.20	34.56
2323	NASDAQ	DOX	Thu, Sep 13, 2007	35.36	35.40	34.78	34.81
2322	NASDAQ	DOX	Wed, Sep 12, 2007	34.70	35.50	34.55	35.38
2321	NASDAQ	DOX	Tue, Sep 11, 2007	34.50	35.00	34.50	34.82
2320	NASDAQ	DOX	Mon, Sep 10, 2007	35.30	35.36	34.38	34.38
2319	NASDAQ	DOX	Fri, Sep 7, 2007	35.60	35.82	35.13	35.39
2318	NASDAQ	DOX	Thu, Sep 6, 2007	36.80	36.80	35.67	35.84
2317	NASDAQ	DOX	Wed, Sep 5, 2007	36.00	36.75	35.54	36.58
2316	NASDAQ	DOX	Tue, Sep 4, 2007	35.06	36.18	35.06	36.02
2315	NASDAQ	DOX	Fri, Aug 31, 2007	35.05	35.48	34.60	35.30
2314	NASDAQ	DOX	Thu, Aug 30, 2007	35.20	35.28	34.77	34.86
2313	NASDAQ	DOX	Wed, Aug 29, 2007	35.00	35.43	34.85	35.39
2312	NASDAQ	DOX	Tue, Aug 28, 2007	35.25	35.41	34.81	34.88
2311	NASDAQ	DOX	Mon, Aug 27, 2007	35.34	35.70	35.00	35.59
2310	NASDAQ	DOX	Fri, Aug 24, 2007	34.93	35.32	34.73	35.32
2309	NASDAQ	DOX	Thu, Aug 23, 2007	35.25	35.25	34.50	34.93
2308	NASDAQ	DOX	Wed, Aug 22, 2007	35.53	35.57	34.98	35.27
2307	NASDAQ	DOX	Tue, Aug 21, 2007	33.85	35.12	33.80	34.99
2306	NASDAQ	DOX	Mon, Aug 20, 2007	34.93	34.98	33.68	33.79
2305	NASDAQ	DOX	Fri, Aug 17, 2007	36.25	36.25	34.34	34.69
2304	NASDAQ	DOX	Thu, Aug 16, 2007	35.69	35.83	34.35	34.93
2303	NASDAQ	DOX	Wed, Aug 15, 2007	35.73	36.21	35.58	35.70
2302	NASDAQ	DOX	Tue, Aug 14, 2007	36.78	36.78	35.65	35.80
2301	NASDAQ	DOX	Mon, Aug 13, 2007	36.33	36.64	36.07	36.56
2300	NASDAQ	DOX	Fri, Aug 10, 2007	35.19	36.03	35.15	35.81
2299	NASDAQ	DOX	Thu, Aug 9, 2007	35.30	35.91	34.90	35.23
2298	NASDAQ	DOX	Wed, Aug 8, 2007	35.85	35.89	35.31	35.82
2297	NASDAQ	DOX	Tue, Aug 7, 2007	34.41	35.85	34.27	35.69
2296	NASDAQ	DOX	Mon, Aug 6, 2007	35.52	35.52	34.11	34.62
2295	NASDAQ	DOX	Fri, Aug 3, 2007	36.27	36.38	35.22	35.41
2294	NASDAQ	DOX	Thu, Aug 2, 2007	36.60	36.83	36.12	36.17
2293	NASDAQ	DOX	Wed, Aug 1, 2007	36.32	37.10	35.76	36.24
2292	NASDAQ	DOX	Tue, Jul 31, 2007	37.27	37.50	36.04	36.19
2291	NASDAQ	DOX	Mon, Jul 30, 2007	36.85	37.26	36.50	36.96
2290	NASDAQ	DOX	Fri, Jul 27, 2007	36.70	36.79	35.80	35.96
2289	NASDAQ	DOX	Thu, Jul 26, 2007	36.94	37.62	36.52	36.78
2288	NASDAQ	DOX	Wed, Jul 25, 2007	37.80	37.96	37.30	37.47
2287	NASDAQ	DOX	Tue, Jul 24, 2007	37.55	38.16	37.41	38.07
2286	NASDAQ	DOX	Mon, Jul 23, 2007	38.00	38.24	37.75	37.88
2285	NASDAQ	DOX	Fri, Jul 20, 2007	38.70	38.75	37.93	38.00
2284	NASDAQ	DOX	Thu, Jul 19, 2007	39.25	39.66	38.16	38.86
2283	NASDAQ	DOX	Wed, Jul 18, 2007	39.15	39.18	38.47	38.75
2282	NASDAQ	DOX	Tue, Jul 17, 2007	39.40	39.76	39.10	39.19
2281	NASDAQ	DOX	Mon, Jul 16, 2007	39.55	39.65	38.95	39.25
2280	NASDAQ	DOX	Fri, Jul 13, 2007	39.69	39.99	39.56	39.84
2279	NASDAQ	DOX	Thu, Jul 12, 2007	39.66	39.91	39.55	39.69
2278	NASDAQ	DOX	Wed, Jul 11, 2007	39.67	39.86	39.28	39.69
2277	NASDAQ	DOX	Tue, Jul 10, 2007	39.55	40.17	39.41	39.95
2276	NASDAQ	DOX	Mon, Jul 9, 2007	38.92	39.87	38.68	39.83
2275	NASDAQ	DOX	Fri, Jul 6, 2007	39.30	39.45	38.75	38.99
2274	NASDAQ	DOX	Thu, Jul 5, 2007	40.36	40.36	38.96	39.07
2273	NASDAQ	DOX	Tue, Jul 3, 2007	39.85	40.07	39.63	39.96
2272	NASDAQ	DOX	Mon, Jul 2, 2007	39.93	39.98	39.33	39.87
2271	NASDAQ	DOX	Fri, Jun 29, 2007	39.98	40.02	39.63	39.82
2270	NASDAQ	DOX	Thu, Jun 28, 2007	39.65	40.23	39.57	39.83
2269	NASDAQ	DOX	Wed, Jun 27, 2007	39.20	39.86	39.07	39.76
2268	NASDAQ	DOX	Tue, Jun 26, 2007	39.50	39.65	38.81	39.39
2267	NASDAQ	DOX	Mon, Jun 25, 2007	39.00	39.40	38.72	39.09
2266	NASDAQ	DOX	Fri, Jun 22, 2007	38.66	39.39	38.33	39.25
2265	NASDAQ	DOX	Thu, Jun 21, 2007	39.51	39.57	38.71	39.00
2264	NASDAQ	DOX	Wed, Jun 20, 2007	39.25	40.26	39.08	39.51
2263	NASDAQ	DOX	Tue, Jun 19, 2007	38.49	39.49	38.46	39.25
2262	NASDAQ	DOX	Mon, Jun 18, 2007	38.59	38.94	38.40	38.74
2261	NASDAQ	DOX	Fri, Jun 15, 2007	39.00	39.13	38.23	38.35
2260	NASDAQ	DOX	Thu, Jun 14, 2007	38.50	39.06	38.37	39.00
2259	NASDAQ	DOX	Wed, Jun 13, 2007	38.34	38.70	38.19	38.67
2258	NASDAQ	DOX	Tue, Jun 12, 2007	37.88	38.83	37.75	38.28
2257	NASDAQ	DOX	Mon, Jun 11, 2007	37.00	38.42	37.00	38.21
2256	NASDAQ	DOX	Fri, Jun 8, 2007	37.39	37.90	37.24	37.75
2255	NASDAQ	DOX	Thu, Jun 7, 2007	38.08	38.48	37.39	37.47
2254	NASDAQ	DOX	Wed, Jun 6, 2007	38.42	38.70	38.14	38.51
2253	NASDAQ	DOX	Tue, Jun 5, 2007	38.75	38.97	38.40	38.74
2252	NASDAQ	DOX	Mon, Jun 4, 2007	38.30	39.17	38.30	39.11
2251	NASDAQ	DOX	Fri, Jun 1, 2007	39.01	39.35	38.83	39.03
2250	NASDAQ	DOX	Thu, May 31, 2007	37.97	39.15	37.97	38.87
2249	NASDAQ	DOX	Wed, May 30, 2007	37.71	38.19	37.51	38.12
2248	NASDAQ	DOX	Tue, May 29, 2007	37.10	38.29	37.10	38.07
2247	NASDAQ	DOX	Fri, May 25, 2007	37.30	37.83	37.30	37.83
2246	NASDAQ	DOX	Thu, May 24, 2007	37.72	37.87	36.96	37.08
2245	NASDAQ	DOX	Wed, May 23, 2007	37.99	38.16	37.61	37.72
2244	NASDAQ	DOX	Tue, May 22, 2007	37.79	38.00	37.54	37.81
2243	NASDAQ	DOX	Mon, May 21, 2007	36.00	38.09	34.39	37.94
2242	NASDAQ	DOX	Fri, May 18, 2007	35.50	35.78	34.93	35.65
2241	NASDAQ	DOX	Thu, May 17, 2007	35.52	35.55	35.19	35.30
2240	NASDAQ	DOX	Wed, May 16, 2007	35.42	35.79	35.17	35.75
2239	NASDAQ	DOX	Tue, May 15, 2007	35.84	35.89	35.20	35.26
2238	NASDAQ	DOX	Mon, May 14, 2007	36.55	36.60	35.64	35.71
2237	NASDAQ	DOX	Fri, May 11, 2007	36.20	36.66	36.03	36.66
2236	NASDAQ	DOX	Thu, May 10, 2007	36.49	36.58	35.63	36.03
2235	NASDAQ	DOX	Wed, May 9, 2007	36.14	36.70	36.05	36.49
2234	NASDAQ	DOX	Tue, May 8, 2007	36.86	36.97	36.23	36.37
2233	NASDAQ	DOX	Mon, May 7, 2007	37.26	37.27	36.86	37.04
2232	NASDAQ	DOX	Fri, May 4, 2007	37.52	37.65	37.20	37.25
2231	NASDAQ	DOX	Thu, May 3, 2007	37.23	37.41	36.88	37.33
2230	NASDAQ	DOX	Wed, May 2, 2007	36.99	37.62	36.76	37.40
2229	NASDAQ	DOX	Tue, May 1, 2007	36.81	37.01	36.63	36.89
2228	NASDAQ	DOX	Mon, Apr 30, 2007	37.60	38.24	36.58	36.71
2227	NASDAQ	DOX	Fri, Apr 27, 2007	37.47	38.49	37.10	38.34
2226	NASDAQ	DOX	Thu, Apr 26, 2007	37.25	38.12	37.25	37.82
2225	NASDAQ	DOX	Wed, Apr 25, 2007	37.89	37.91	36.88	36.94
2224	NASDAQ	DOX	Tue, Apr 24, 2007	38.16	38.42	37.68	37.88
2223	NASDAQ	DOX	Mon, Apr 23, 2007	38.20	38.69	37.63	37.75
2222	NASDAQ	DOX	Fri, Apr 20, 2007	37.01	38.32	36.54	37.91
2221	NASDAQ	DOX	Thu, Apr 19, 2007	36.12	36.89	36.00	36.08
2220	NASDAQ	DOX	Wed, Apr 18, 2007	36.46	36.49	36.04	36.24
2219	NASDAQ	DOX	Tue, Apr 17, 2007	36.53	36.70	36.32	36.64
2218	NASDAQ	DOX	Mon, Apr 16, 2007	35.65	36.62	35.65	36.56
2217	NASDAQ	DOX	Fri, Apr 13, 2007	36.73	36.77	36.36	36.48
2216	NASDAQ	DOX	Thu, Apr 12, 2007	36.50	36.82	36.40	36.80
2215	NASDAQ	DOX	Wed, Apr 11, 2007	36.85	36.93	36.38	36.79
2214	NASDAQ	DOX	Tue, Apr 10, 2007	36.64	36.95	36.56	36.80
2213	NASDAQ	DOX	Mon, Apr 9, 2007	36.75	36.80	36.47	36.75
2212	NASDAQ	DOX	Thu, Apr 5, 2007	36.47	36.68	36.17	36.64
2211	NASDAQ	DOX	Wed, Apr 4, 2007	36.45	36.63	36.36	36.50
2210	NASDAQ	DOX	Tue, Apr 3, 2007	36.13	36.71	36.00	36.26
2209	NASDAQ	DOX	Mon, Apr 2, 2007	36.45	36.56	35.80	36.03
2208	NASDAQ	DOX	Fri, Mar 30, 2007	36.16	36.48	36.00	36.48
2207	NASDAQ	DOX	Thu, Mar 29, 2007	36.60	36.84	35.84	36.06
2206	NASDAQ	DOX	Wed, Mar 28, 2007	36.29	37.84	36.02	36.57
2205	NASDAQ	DOX	Tue, Mar 27, 2007	36.15	36.53	35.99	36.28
2204	NASDAQ	DOX	Mon, Mar 26, 2007	36.00	36.13	35.74	36.02
2203	NASDAQ	DOX	Fri, Mar 23, 2007	35.76	36.25	35.66	36.00
2202	NASDAQ	DOX	Thu, Mar 22, 2007	35.05	36.00	34.81	36.00
2201	NASDAQ	DOX	Wed, Mar 21, 2007	35.65	35.89	35.48	35.68
2200	NASDAQ	DOX	Tue, Mar 20, 2007	35.36	35.74	35.32	35.56
2199	NASDAQ	DOX	Mon, Mar 19, 2007	35.01	35.50	34.98	35.36
2198	NASDAQ	DOX	Fri, Mar 16, 2007	35.37	35.61	34.94	35.01
2197	NASDAQ	DOX	Thu, Mar 15, 2007	34.89	35.43	34.85	35.37
2196	NASDAQ	DOX	Wed, Mar 14, 2007	34.77	35.07	34.50	34.89
2195	NASDAQ	DOX	Tue, Mar 13, 2007	34.90	35.22	34.67	34.76
2194	NASDAQ	DOX	Mon, Mar 12, 2007	35.25	35.90	35.03	35.27
2193	NASDAQ	DOX	Fri, Mar 9, 2007	34.05	34.46	33.84	34.40
2192	NASDAQ	DOX	Thu, Mar 8, 2007	34.01	34.29	33.90	34.06
2191	NASDAQ	DOX	Wed, Mar 7, 2007	34.10	34.26	33.89	33.94
2190	NASDAQ	DOX	Tue, Mar 6, 2007	33.50	34.37	33.10	34.10
2189	NASDAQ	DOX	Mon, Mar 5, 2007	33.95	34.26	33.65	33.79
2188	NASDAQ	DOX	Fri, Mar 2, 2007	34.53	34.55	33.85	34.11
2187	NASDAQ	DOX	Thu, Mar 1, 2007	34.30	34.90	33.83	34.62
2186	NASDAQ	DOX	Wed, Feb 28, 2007	34.70	34.80	34.01	34.65
2185	NASDAQ	DOX	Tue, Feb 27, 2007	35.15	35.15	34.10	34.45
2184	NASDAQ	DOX	Mon, Feb 26, 2007	35.43	35.46	35.08	35.15
2183	NASDAQ	DOX	Fri, Feb 23, 2007	35.92	36.04	35.25	35.50
2182	NASDAQ	DOX	Thu, Feb 22, 2007	35.50	35.70	35.19	35.67
2181	NASDAQ	DOX	Wed, Feb 21, 2007	34.83	35.18	34.61	35.11
2180	NASDAQ	DOX	Tue, Feb 20, 2007	34.59	35.02	34.18	34.83
2179	NASDAQ	DOX	Fri, Feb 16, 2007	33.59	34.66	33.55	34.59
2178	NASDAQ	DOX	Thu, Feb 15, 2007	33.50	33.85	33.29	33.65
2177	NASDAQ	DOX	Wed, Feb 14, 2007	33.62	33.87	33.39	33.58
2176	NASDAQ	DOX	Tue, Feb 13, 2007	33.60	33.78	33.45	33.63
2175	NASDAQ	DOX	Mon, Feb 12, 2007	34.20	34.20	33.47	33.63
2174	NASDAQ	DOX	Fri, Feb 9, 2007	34.73	34.73	33.91	34.07
2173	NASDAQ	DOX	Thu, Feb 8, 2007	34.75	35.01	34.21	34.35
2172	NASDAQ	DOX	Wed, Feb 7, 2007	34.60	34.60	34.10	34.50
2171	NASDAQ	DOX	Tue, Feb 6, 2007	34.52	34.75	34.10	34.45
2170	NASDAQ	DOX	Mon, Feb 5, 2007	34.93	34.97	34.32	34.52
2169	NASDAQ	DOX	Fri, Feb 2, 2007	35.09	35.09	34.68	34.80
2168	NASDAQ	DOX	Thu, Feb 1, 2007	34.68	35.13	34.40	35.10
2167	NASDAQ	DOX	Wed, Jan 31, 2007	34.82	34.95	34.50	34.68
2166	NASDAQ	DOX	Tue, Jan 30, 2007	34.87	35.11	34.44	34.96
2165	NASDAQ	DOX	Mon, Jan 29, 2007	34.91	35.20	34.75	34.90
2164	NASDAQ	DOX	Fri, Jan 26, 2007	34.35	35.15	34.31	35.00
2163	NASDAQ	DOX	Thu, Jan 25, 2007	34.68	34.83	34.21	34.43
2162	NASDAQ	DOX	Wed, Jan 24, 2007	33.76	34.55	33.41	34.37
2161	NASDAQ	DOX	Tue, Jan 23, 2007	33.00	33.78	32.50	33.75
2160	NASDAQ	DOX	Mon, Jan 22, 2007	33.50	33.61	32.88	33.12
2159	NASDAQ	DOX	Fri, Jan 19, 2007	33.82	33.87	33.50	33.60
2158	NASDAQ	DOX	Thu, Jan 18, 2007	34.14	34.24	33.33	33.99
2157	NASDAQ	DOX	Wed, Jan 17, 2007	35.00	35.30	34.25	34.44
2156	NASDAQ	DOX	Tue, Jan 16, 2007	35.72	35.84	34.84	35.05
2155	NASDAQ	DOX	Fri, Jan 12, 2007	35.82	36.08	35.33	35.72
2154	NASDAQ	DOX	Thu, Jan 11, 2007	35.64	36.00	34.81	35.70
2153	NASDAQ	DOX	Wed, Jan 10, 2007	38.60	39.48	38.35	39.33
2152	NASDAQ	DOX	Tue, Jan 9, 2007	38.90	38.96	38.15	38.60
2151	NASDAQ	DOX	Mon, Jan 8, 2007	38.13	38.80	37.95	38.61
2150	NASDAQ	DOX	Fri, Jan 5, 2007	38.30	38.58	38.01	38.45
2149	NASDAQ	DOX	Thu, Jan 4, 2007	38.05	38.52	37.80	38.52
2148	NASDAQ	DOX	Wed, Jan 3, 2007	38.77	38.84	37.77	38.12
2147	NASDAQ	DOX	Fri, Dec 29, 2006	38.70	39.00	38.54	38.75
2146	NASDAQ	DOX	Thu, Dec 28, 2006	37.70	38.65	37.51	38.57
2145	NASDAQ	DOX	Wed, Dec 27, 2006	37.96	38.12	37.35	38.00
2144	NASDAQ	DOX	Tue, Dec 26, 2006	37.87	38.23	37.67	38.00
2143	NASDAQ	DOX	Fri, Dec 22, 2006	38.00	38.04	37.43	37.76
2142	NASDAQ	DOX	Thu, Dec 21, 2006	37.96	38.40	37.56	37.95
2141	NASDAQ	DOX	Wed, Dec 20, 2006	35.96	37.89	35.95	37.73
2140	NASDAQ	DOX	Tue, Dec 19, 2006	36.00	36.28	35.72	35.97
2139	NASDAQ	DOX	Mon, Dec 18, 2006	36.96	37.35	35.22	36.25
2138	NASDAQ	DOX	Fri, Dec 15, 2006	37.47	37.63	37.00	37.09
2137	NASDAQ	DOX	Thu, Dec 14, 2006	37.15	38.13	37.14	37.71
2136	NASDAQ	DOX	Wed, Dec 13, 2006	36.95	37.74	36.83	37.50
2135	NASDAQ	DOX	Tue, Dec 12, 2006	37.95	38.12	36.85	37.10
2134	NASDAQ	DOX	Mon, Dec 11, 2006	38.40	38.73	38.00	38.41
2133	NASDAQ	DOX	Fri, Dec 8, 2006	38.68	38.70	38.14	38.55
2132	NASDAQ	DOX	Thu, Dec 7, 2006	38.41	39.12	38.41	38.68
2131	NASDAQ	DOX	Wed, Dec 6, 2006	38.21	38.51	37.64	38.48
2130	NASDAQ	DOX	Tue, Dec 5, 2006	38.83	38.90	38.14	38.37
2129	NASDAQ	DOX	Mon, Dec 4, 2006	38.52	39.14	38.40	38.92
2128	NASDAQ	DOX	Fri, Dec 1, 2006	38.70	38.85	38.32	38.55
2127	NASDAQ	DOX	Thu, Nov 30, 2006	37.95	38.72	37.95	38.55
2126	NASDAQ	DOX	Wed, Nov 29, 2006	37.96	38.24	37.72	38.02
2125	NASDAQ	DOX	Tue, Nov 28, 2006	37.29	38.29	37.14	38.17
2124	NASDAQ	DOX	Mon, Nov 27, 2006	38.55	38.55	37.34	37.39
2123	NASDAQ	DOX	Fri, Nov 24, 2006	38.52	38.71	38.32	38.60
2122	NASDAQ	DOX	Wed, Nov 22, 2006	38.57	39.00	38.45	38.86
2121	NASDAQ	DOX	Tue, Nov 21, 2006	38.11	38.55	37.95	38.47
2120	NASDAQ	DOX	Mon, Nov 20, 2006	37.75	38.90	37.52	38.31
2119	NASDAQ	DOX	Fri, Nov 17, 2006	38.40	38.41	37.46	37.92
2118	NASDAQ	DOX	Thu, Nov 16, 2006	38.88	39.05	38.01	38.78
2117	NASDAQ	DOX	Wed, Nov 15, 2006	38.62	38.88	38.05	38.73
2116	NASDAQ	DOX	Tue, Nov 14, 2006	38.98	39.20	38.25	38.46
2115	NASDAQ	DOX	Mon, Nov 13, 2006	39.00	39.49	38.35	38.95
2114	NASDAQ	DOX	Fri, Nov 10, 2006	38.82	39.09	38.60	38.99
2113	NASDAQ	DOX	Thu, Nov 9, 2006	38.47	38.84	38.36	38.75
2112	NASDAQ	DOX	Wed, Nov 8, 2006	38.23	38.55	37.93	38.47
2111	NASDAQ	DOX	Tue, Nov 7, 2006	38.75	38.96	38.55	38.75
2110	NASDAQ	DOX	Mon, Nov 6, 2006	38.64	39.25	38.43	39.14
2109	NASDAQ	DOX	Fri, Nov 3, 2006	39.20	39.20	38.42	38.89
2108	NASDAQ	DOX	Thu, Nov 2, 2006	37.05	39.28	36.38	39.10
2107	NASDAQ	DOX	Wed, Nov 1, 2006	39.00	40.24	38.24	38.43
2106	NASDAQ	DOX	Tue, Oct 31, 2006	39.93	40.23	38.62	38.76
2105	NASDAQ	DOX	Mon, Oct 30, 2006	39.58	39.84	39.26	39.53
2104	NASDAQ	DOX	Fri, Oct 27, 2006	39.85	40.25	39.55	39.59
2103	NASDAQ	DOX	Thu, Oct 26, 2006	39.65	39.92	39.03	39.60
2102	NASDAQ	DOX	Wed, Oct 25, 2006	39.91	40.00	39.21	39.56
2101	NASDAQ	DOX	Tue, Oct 24, 2006	40.07	40.19	39.61	39.90
2100	NASDAQ	DOX	Mon, Oct 23, 2006	39.98	40.24	39.70	40.18
2099	NASDAQ	DOX	Fri, Oct 20, 2006	40.09	40.25	39.95	40.08
2098	NASDAQ	DOX	Thu, Oct 19, 2006	39.85	40.20	39.50	39.98
2097	NASDAQ	DOX	Wed, Oct 18, 2006	40.55	40.73	39.90	40.03
2096	NASDAQ	DOX	Tue, Oct 17, 2006	40.25	40.50	39.95	40.24
2095	NASDAQ	DOX	Mon, Oct 16, 2006	40.25	40.68	40.00	40.24
2094	NASDAQ	DOX	Fri, Oct 13, 2006	39.85	40.11	39.82	40.02
2093	NASDAQ	DOX	Thu, Oct 12, 2006	40.18	40.20	39.77	39.84
2092	NASDAQ	DOX	Wed, Oct 11, 2006	39.99	40.70	39.91	40.18
2091	NASDAQ	DOX	Tue, Oct 10, 2006	39.92	40.11	39.56	39.99
2090	NASDAQ	DOX	Mon, Oct 9, 2006	40.05	40.09	39.80	39.91
2089	NASDAQ	DOX	Fri, Oct 6, 2006	40.30	40.45	39.89	40.25
2088	NASDAQ	DOX	Thu, Oct 5, 2006	40.20	40.74	39.93	40.30
2087	NASDAQ	DOX	Wed, Oct 4, 2006	40.36	40.50	39.95	40.46
2086	NASDAQ	DOX	Tue, Oct 3, 2006	39.81	40.44	39.51	40.35
2085	NASDAQ	DOX	Mon, Oct 2, 2006	39.61	39.99	39.19	39.80
2084	NASDAQ	DOX	Fri, Sep 29, 2006	39.90	40.13	39.40	39.60
2083	NASDAQ	DOX	Thu, Sep 28, 2006	39.80	39.80	38.30	39.20
2082	NASDAQ	DOX	Wed, Sep 27, 2006	40.30	41.01	40.20	40.70
2081	NASDAQ	DOX	Tue, Sep 26, 2006	39.80	40.36	39.61	40.17
2080	NASDAQ	DOX	Mon, Sep 25, 2006	39.00	39.92	38.76	39.81
2079	NASDAQ	DOX	Fri, Sep 22, 2006	39.25	39.32	38.70	39.10
2078	NASDAQ	DOX	Thu, Sep 21, 2006	38.95	39.70	38.86	39.40
2077	NASDAQ	DOX	Wed, Sep 20, 2006	39.00	39.57	38.84	38.85
2076	NASDAQ	DOX	Tue, Sep 19, 2006	38.53	38.97	38.35	38.48
2075	NASDAQ	DOX	Mon, Sep 18, 2006	38.87	39.04	38.46	38.46
2074	NASDAQ	DOX	Fri, Sep 15, 2006	38.80	39.23	38.70	39.07
2073	NASDAQ	DOX	Thu, Sep 14, 2006	39.10	39.13	38.20	38.70
2072	NASDAQ	DOX	Wed, Sep 13, 2006	39.80	39.83	39.35	39.51
2071	NASDAQ	DOX	Tue, Sep 12, 2006	39.18	39.90	39.18	39.80
2070	NASDAQ	DOX	Mon, Sep 11, 2006	38.80	39.14	38.47	39.01
2069	NASDAQ	DOX	Fri, Sep 8, 2006	38.62	39.30	38.61	39.00
2068	NASDAQ	DOX	Thu, Sep 7, 2006	38.52	38.90	37.80	38.57
2067	NASDAQ	DOX	Wed, Sep 6, 2006	38.95	39.06	38.44	38.45
2066	NASDAQ	DOX	Tue, Sep 5, 2006	38.48	39.12	38.13	38.95
2065	NASDAQ	DOX	Fri, Sep 1, 2006	37.93	38.80	37.90	38.47
2064	NASDAQ	DOX	Thu, Aug 31, 2006	38.04	38.30	37.72	37.95
2063	NASDAQ	DOX	Wed, Aug 30, 2006	37.58	38.50	37.58	38.03
2062	NASDAQ	DOX	Tue, Aug 29, 2006	37.01	37.70	37.01	37.51
2061	NASDAQ	DOX	Mon, Aug 28, 2006	36.55	37.33	36.49	37.14
2060	NASDAQ	DOX	Fri, Aug 25, 2006	36.39	36.60	36.01	36.36
2059	NASDAQ	DOX	Thu, Aug 24, 2006	36.85	36.85	36.26	36.39
2058	NASDAQ	DOX	Wed, Aug 23, 2006	36.15	36.45	35.86	36.35
2057	NASDAQ	DOX	Tue, Aug 22, 2006	36.20	36.65	36.06	36.40
2056	NASDAQ	DOX	Mon, Aug 21, 2006	36.61	36.72	36.28	36.41
2055	NASDAQ	DOX	Fri, Aug 18, 2006	36.55	36.96	36.08	36.86
2054	NASDAQ	DOX	Thu, Aug 17, 2006	36.80	37.21	36.26	36.64
2053	NASDAQ	DOX	Wed, Aug 16, 2006	37.40	37.40	36.75	36.90
2052	NASDAQ	DOX	Tue, Aug 15, 2006	35.50	36.70	35.45	36.60
2051	NASDAQ	DOX	Mon, Aug 14, 2006	34.50	35.30	34.29	35.03
2050	NASDAQ	DOX	Fri, Aug 11, 2006	35.20	35.32	34.25	34.65
2049	NASDAQ	DOX	Thu, Aug 10, 2006	35.29	35.50	34.56	35.26
2048	NASDAQ	DOX	Wed, Aug 9, 2006	35.11	35.86	35.10	35.35
2047	NASDAQ	DOX	Tue, Aug 8, 2006	35.32	35.50	34.71	35.10
2046	NASDAQ	DOX	Mon, Aug 7, 2006	35.84	35.95	35.20	35.48
2045	NASDAQ	DOX	Fri, Aug 4, 2006	36.30	37.00	35.75	35.83
2044	NASDAQ	DOX	Thu, Aug 3, 2006	36.45	36.60	35.88	36.30
2043	NASDAQ	DOX	Wed, Aug 2, 2006	36.00	36.64	35.97	36.50
2042	NASDAQ	DOX	Tue, Aug 1, 2006	36.28	36.48	35.50	35.85
2041	NASDAQ	DOX	Mon, Jul 31, 2006	36.62	36.96	36.10	36.28
2040	NASDAQ	DOX	Fri, Jul 28, 2006	37.15	37.52	36.85	37.06
2039	NASDAQ	DOX	Thu, Jul 27, 2006	37.55	38.00	36.41	36.99
2038	NASDAQ	DOX	Wed, Jul 26, 2006	37.08	37.91	36.72	37.75
2037	NASDAQ	DOX	Tue, Jul 25, 2006	37.45	37.50	36.87	37.32
2036	NASDAQ	DOX	Mon, Jul 24, 2006	36.55	37.50	36.40	37.40
2035	NASDAQ	DOX	Fri, Jul 21, 2006	36.35	37.05	35.60	36.70
2034	NASDAQ	DOX	Thu, Jul 20, 2006	36.95	37.70	36.49	36.80
2033	NASDAQ	DOX	Wed, Jul 19, 2006	34.25	34.51	32.89	33.45
2032	NASDAQ	DOX	Tue, Jul 18, 2006	34.70	34.98	33.91	34.25
2031	NASDAQ	DOX	Mon, Jul 17, 2006	33.55	34.95	33.24	34.40
2030	NASDAQ	DOX	Fri, Jul 14, 2006	34.12	34.17	33.48	33.70
2029	NASDAQ	DOX	Thu, Jul 13, 2006	34.63	34.71	33.80	34.22
2028	NASDAQ	DOX	Wed, Jul 12, 2006	34.92	35.30	34.28	34.75
2027	NASDAQ	DOX	Tue, Jul 11, 2006	35.00	35.15	34.40	34.89
2026	NASDAQ	DOX	Mon, Jul 10, 2006	36.40	36.40	35.01	35.52
2025	NASDAQ	DOX	Fri, Jul 7, 2006	36.62	36.84	35.95	36.17
2024	NASDAQ	DOX	Thu, Jul 6, 2006	36.61	36.83	36.32	36.62
2023	NASDAQ	DOX	Wed, Jul 5, 2006	36.75	36.89	35.91	36.61
2022	NASDAQ	DOX	Mon, Jul 3, 2006	36.80	36.80	36.33	36.76
2021	NASDAQ	DOX	Fri, Jun 30, 2006	36.32	36.86	36.16	36.60
2020	NASDAQ	DOX	Thu, Jun 29, 2006	35.90	36.30	35.41	36.07
2019	NASDAQ	DOX	Wed, Jun 28, 2006	35.75	35.75	34.91	35.47
2018	NASDAQ	DOX	Tue, Jun 27, 2006	35.64	35.96	35.48	35.63
2017	NASDAQ	DOX	Mon, Jun 26, 2006	35.55	35.75	35.39	35.52
2016	NASDAQ	DOX	Fri, Jun 23, 2006	35.38	35.88	35.26	35.40
2015	NASDAQ	DOX	Thu, Jun 22, 2006	35.30	35.68	34.93	35.38
2014	NASDAQ	DOX	Wed, Jun 21, 2006	34.03	35.68	34.03	35.25
2013	NASDAQ	DOX	Tue, Jun 20, 2006	34.30	34.45	33.99	33.99
2012	NASDAQ	DOX	Mon, Jun 19, 2006	34.03	34.69	33.60	34.20
2011	NASDAQ	DOX	Fri, Jun 16, 2006	33.75	34.12	33.37	34.00
2010	NASDAQ	DOX	Thu, Jun 15, 2006	33.78	34.06	33.20	33.98
2009	NASDAQ	DOX	Wed, Jun 14, 2006	33.59	34.20	33.40	33.65
2008	NASDAQ	DOX	Tue, Jun 13, 2006	34.30	34.82	33.47	33.49
2007	NASDAQ	DOX	Mon, Jun 12, 2006	34.85	35.21	34.56	34.70
2006	NASDAQ	DOX	Fri, Jun 9, 2006	35.59	36.40	34.72	34.98
2005	NASDAQ	DOX	Thu, Jun 8, 2006	35.18	35.48	34.54	35.40
2004	NASDAQ	DOX	Wed, Jun 7, 2006	36.25	36.42	35.80	35.90
2003	NASDAQ	DOX	Tue, Jun 6, 2006	36.78	36.84	35.30	36.29
2002	NASDAQ	DOX	Mon, Jun 5, 2006	37.10	37.25	36.58	36.75
2001	NASDAQ	DOX	Fri, Jun 2, 2006	37.30	38.09	37.20	37.32
2000	NASDAQ	DOX	Thu, Jun 1, 2006	37.47	38.07	37.10	38.00
1999	NASDAQ	DOX	Wed, May 31, 2006	37.50	37.70	36.85	37.47
1998	NASDAQ	DOX	Tue, May 30, 2006	37.98	38.00	37.27	37.47
1997	NASDAQ	DOX	Fri, May 26, 2006	38.47	38.47	37.82	38.00
1996	NASDAQ	DOX	Thu, May 25, 2006	37.80	38.55	37.55	38.27
1995	NASDAQ	DOX	Wed, May 24, 2006	38.00	38.35	37.11	37.60
1994	NASDAQ	DOX	Tue, May 23, 2006	36.75	38.26	36.75	38.00
1993	NASDAQ	DOX	Mon, May 22, 2006	37.80	37.80	36.55	36.75
1992	NASDAQ	DOX	Fri, May 19, 2006	36.82	38.23	36.75	38.02
1991	NASDAQ	DOX	Thu, May 18, 2006	37.50	37.50	36.72	36.75
1990	NASDAQ	DOX	Wed, May 17, 2006	37.50	37.80	36.85	37.05
1989	NASDAQ	DOX	Tue, May 16, 2006	37.84	37.85	37.25	37.50
1988	NASDAQ	DOX	Mon, May 15, 2006	37.85	37.96	37.05	37.96
1987	NASDAQ	DOX	Fri, May 12, 2006	37.95	38.38	37.52	37.80
1986	NASDAQ	DOX	Thu, May 11, 2006	38.75	38.97	38.08	38.20
1985	NASDAQ	DOX	Wed, May 10, 2006	38.70	39.02	38.50	38.85
1984	NASDAQ	DOX	Tue, May 9, 2006	38.60	38.85	38.28	38.72
1983	NASDAQ	DOX	Mon, May 8, 2006	38.65	38.90	38.22	38.80
1982	NASDAQ	DOX	Fri, May 5, 2006	38.72	39.15	38.60	38.89
1981	NASDAQ	DOX	Thu, May 4, 2006	38.58	38.80	37.98	38.49
1980	NASDAQ	DOX	Wed, May 3, 2006	38.00	38.63	37.84	38.50
1979	NASDAQ	DOX	Tue, May 2, 2006	37.40	38.04	37.40	37.80
1978	NASDAQ	DOX	Mon, May 1, 2006	37.00	37.74	36.94	37.42
1977	NASDAQ	DOX	Fri, Apr 28, 2006	36.85	37.54	36.81	37.20
1976	NASDAQ	DOX	Thu, Apr 27, 2006	36.00	38.10	36.00	36.95
1975	NASDAQ	DOX	Wed, Apr 26, 2006	34.73	35.06	34.66	34.82
1974	NASDAQ	DOX	Tue, Apr 25, 2006	34.86	35.10	34.54	34.79
1973	NASDAQ	DOX	Mon, Apr 24, 2006	35.21	35.30	34.92	35.00
1972	NASDAQ	DOX	Fri, Apr 21, 2006	35.00	35.34	34.85	35.20
1971	NASDAQ	DOX	Thu, Apr 20, 2006	35.00	35.52	34.85	35.10
1970	NASDAQ	DOX	Wed, Apr 19, 2006	35.40	35.45	35.03	35.11
1969	NASDAQ	DOX	Tue, Apr 18, 2006	35.00	35.36	34.90	35.22
1968	NASDAQ	DOX	Mon, Apr 17, 2006	34.85	35.20	34.80	35.00
1967	NASDAQ	DOX	Thu, Apr 13, 2006	34.53	34.95	34.53	34.95
1966	NASDAQ	DOX	Wed, Apr 12, 2006	34.33	34.75	34.21	34.60
1965	NASDAQ	DOX	Tue, Apr 11, 2006	34.65	34.81	34.12	34.33
1964	NASDAQ	DOX	Mon, Apr 10, 2006	34.68	34.85	34.65	34.74
1963	NASDAQ	DOX	Fri, Apr 7, 2006	35.20	35.20	34.77	34.85
1962	NASDAQ	DOX	Thu, Apr 6, 2006	35.15	35.26	35.00	35.10
1961	NASDAQ	DOX	Wed, Apr 5, 2006	35.49	35.62	35.12	35.30
1960	NASDAQ	DOX	Tue, Apr 4, 2006	35.50	35.64	35.03	35.42
1959	NASDAQ	DOX	Mon, Apr 3, 2006	36.20	36.20	35.54	35.77
1958	NASDAQ	DOX	Fri, Mar 31, 2006	35.77	36.07	35.63	36.06
1957	NASDAQ	DOX	Thu, Mar 30, 2006	35.62	35.99	35.60	35.87
1956	NASDAQ	DOX	Wed, Mar 29, 2006	34.74	35.74	34.74	35.62
1955	NASDAQ	DOX	Tue, Mar 28, 2006	34.50	35.13	34.46	34.75
1954	NASDAQ	DOX	Mon, Mar 27, 2006	34.00	34.50	33.99	34.40
1953	NASDAQ	DOX	Fri, Mar 24, 2006	34.04	34.33	33.92	34.04
1952	NASDAQ	DOX	Thu, Mar 23, 2006	34.73	34.74	33.96	34.08
1951	NASDAQ	DOX	Wed, Mar 22, 2006	33.60	34.68	33.60	34.64
1950	NASDAQ	DOX	Tue, Mar 21, 2006	34.35	34.71	34.02	34.05
1949	NASDAQ	DOX	Mon, Mar 20, 2006	35.08	35.12	34.55	34.60
1948	NASDAQ	DOX	Fri, Mar 17, 2006	34.73	35.30	34.70	35.12
1947	NASDAQ	DOX	Thu, Mar 16, 2006	34.60	35.20	34.60	34.72
1946	NASDAQ	DOX	Wed, Mar 15, 2006	34.58	34.70	34.05	34.54
1945	NASDAQ	DOX	Tue, Mar 14, 2006	34.96	35.00	34.49	34.64
1944	NASDAQ	DOX	Mon, Mar 13, 2006	35.00	35.20	34.90	34.99
1943	NASDAQ	DOX	Fri, Mar 10, 2006	34.70	35.04	34.51	34.95
1942	NASDAQ	DOX	Thu, Mar 9, 2006	34.96	35.09	34.37	34.52
1941	NASDAQ	DOX	Wed, Mar 8, 2006	34.76	34.96	34.29	34.88
1940	NASDAQ	DOX	Tue, Mar 7, 2006	34.75	35.02	34.46	34.76
1939	NASDAQ	DOX	Mon, Mar 6, 2006	34.85	35.96	34.61	35.28
1938	NASDAQ	DOX	Fri, Mar 3, 2006	33.25	33.90	32.96	33.52
1937	NASDAQ	DOX	Thu, Mar 2, 2006	33.50	33.57	32.74	33.40
1936	NASDAQ	DOX	Wed, Mar 1, 2006	33.12	33.70	33.12	33.60
1935	NASDAQ	DOX	Tue, Feb 28, 2006	33.66	34.20	32.75	33.12
1934	NASDAQ	DOX	Mon, Feb 27, 2006	33.85	34.00	33.53	33.74
1933	NASDAQ	DOX	Fri, Feb 24, 2006	33.52	33.94	33.44	33.93
1932	NASDAQ	DOX	Thu, Feb 23, 2006	33.49	33.90	33.42	33.53
1931	NASDAQ	DOX	Wed, Feb 22, 2006	33.44	33.71	33.07	33.59
1930	NASDAQ	DOX	Tue, Feb 21, 2006	33.05	33.72	32.80	33.50
1929	NASDAQ	DOX	Fri, Feb 17, 2006	32.90	33.25	32.71	33.11
1928	NASDAQ	DOX	Thu, Feb 16, 2006	32.90	32.95	32.70	32.94
1927	NASDAQ	DOX	Wed, Feb 15, 2006	32.18	33.00	31.94	33.00
1926	NASDAQ	DOX	Tue, Feb 14, 2006	32.08	32.28	31.39	32.12
1925	NASDAQ	DOX	Mon, Feb 13, 2006	32.45	32.45	31.78	32.00
1924	NASDAQ	DOX	Fri, Feb 10, 2006	32.85	32.95	32.06	32.45
1923	NASDAQ	DOX	Thu, Feb 9, 2006	32.76	33.30	32.70	32.93
1922	NASDAQ	DOX	Wed, Feb 8, 2006	32.37	32.82	32.23	32.76
1921	NASDAQ	DOX	Tue, Feb 7, 2006	32.60	32.78	32.08	32.34
1920	NASDAQ	DOX	Mon, Feb 6, 2006	32.78	32.96	32.27	32.60
1919	NASDAQ	DOX	Fri, Feb 3, 2006	32.95	33.20	32.70	32.97
1918	NASDAQ	DOX	Thu, Feb 2, 2006	33.20	33.41	32.93	33.07
1917	NASDAQ	DOX	Wed, Feb 1, 2006	32.05	33.15	31.95	33.05
1916	NASDAQ	DOX	Tue, Jan 31, 2006	31.90	32.31	31.80	32.20
1915	NASDAQ	DOX	Mon, Jan 30, 2006	32.31	32.39	32.06	32.15
1914	NASDAQ	DOX	Fri, Jan 27, 2006	32.40	32.50	32.06	32.32
1913	NASDAQ	DOX	Thu, Jan 26, 2006	32.05	32.33	31.86	32.30
1912	NASDAQ	DOX	Wed, Jan 25, 2006	32.77	32.78	31.90	32.10
1911	NASDAQ	DOX	Tue, Jan 24, 2006	32.15	32.60	32.12	32.57
1910	NASDAQ	DOX	Mon, Jan 23, 2006	32.46	32.46	31.89	32.02
1909	NASDAQ	DOX	Fri, Jan 20, 2006	31.80	32.20	31.70	31.98
1908	NASDAQ	DOX	Thu, Jan 19, 2006	32.60	33.00	32.20	32.40
1907	NASDAQ	DOX	Wed, Jan 18, 2006	32.25	32.74	30.83	31.41
1906	NASDAQ	DOX	Tue, Jan 17, 2006	30.55	30.58	29.89	30.40
1905	NASDAQ	DOX	Fri, Jan 13, 2006	30.31	30.89	30.28	30.60
1904	NASDAQ	DOX	Thu, Jan 12, 2006	30.05	30.90	30.00	30.30
1903	NASDAQ	DOX	Wed, Jan 11, 2006	29.00	29.40	28.54	29.33
1902	NASDAQ	DOX	Tue, Jan 10, 2006	27.20	29.07	27.20	28.95
1901	NASDAQ	DOX	Mon, Jan 9, 2006	27.90	28.31	27.67	28.08
1900	NASDAQ	DOX	Fri, Jan 6, 2006	27.80	28.22	27.80	27.90
1899	NASDAQ	DOX	Thu, Jan 5, 2006	27.49	28.34	27.48	27.67
1898	NASDAQ	DOX	Wed, Jan 4, 2006	27.24	27.71	27.24	27.49
1897	NASDAQ	DOX	Tue, Jan 3, 2006	27.80	27.80	27.00	27.24
1896	NASDAQ	DOX	Fri, Dec 30, 2005	27.45	27.59	27.27	27.50
1895	NASDAQ	DOX	Thu, Dec 29, 2005	27.40	27.84	27.40	27.55
1894	NASDAQ	DOX	Wed, Dec 28, 2005	27.47	27.79	27.39	27.45
1893	NASDAQ	DOX	Tue, Dec 27, 2005	27.60	27.83	27.39	27.46
1892	NASDAQ	DOX	Fri, Dec 23, 2005	27.90	28.02	27.53	27.69
1891	NASDAQ	DOX	Thu, Dec 22, 2005	27.90	28.03	27.69	27.90
1890	NASDAQ	DOX	Wed, Dec 21, 2005	27.50	27.88	27.45	27.88
1889	NASDAQ	DOX	Tue, Dec 20, 2005	27.05	27.43	27.01	27.43
1888	NASDAQ	DOX	Mon, Dec 19, 2005	27.85	27.85	26.91	27.00
1887	NASDAQ	DOX	Fri, Dec 16, 2005	27.95	28.19	27.82	27.94
1886	NASDAQ	DOX	Thu, Dec 15, 2005	27.97	28.15	27.41	27.68
1885	NASDAQ	DOX	Wed, Dec 14, 2005	27.58	27.93	27.35	27.73
1884	NASDAQ	DOX	Tue, Dec 13, 2005	27.25	27.85	26.81	27.33
1883	NASDAQ	DOX	Mon, Dec 12, 2005	26.13	26.50	25.95	26.10
1882	NASDAQ	DOX	Fri, Dec 9, 2005	25.90	26.10	25.85	26.00
1881	NASDAQ	DOX	Thu, Dec 8, 2005	26.23	26.29	25.77	25.81
1880	NASDAQ	DOX	Wed, Dec 7, 2005	26.05	26.46	26.00	26.20
1879	NASDAQ	DOX	Tue, Dec 6, 2005	25.87	26.36	25.84	26.00
1878	NASDAQ	DOX	Mon, Dec 5, 2005	26.00	26.00	25.42	25.81
1877	NASDAQ	DOX	Fri, Dec 2, 2005	26.50	26.51	25.80	26.22
1876	NASDAQ	DOX	Thu, Dec 1, 2005	26.50	26.81	26.50	26.50
1875	NASDAQ	DOX	Wed, Nov 30, 2005	26.50	26.54	26.32	26.43
1874	NASDAQ	DOX	Tue, Nov 29, 2005	25.80	26.66	25.66	26.50
1873	NASDAQ	DOX	Mon, Nov 28, 2005	26.65	26.65	25.63	25.75
1872	NASDAQ	DOX	Fri, Nov 25, 2005	26.40	26.67	26.26	26.57
1871	NASDAQ	DOX	Wed, Nov 23, 2005	26.69	27.00	26.40	26.46
1870	NASDAQ	DOX	Tue, Nov 22, 2005	26.68	26.69	26.38	26.67
1869	NASDAQ	DOX	Mon, Nov 21, 2005	26.85	26.95	26.59	26.71
1868	NASDAQ	DOX	Fri, Nov 18, 2005	27.00	27.06	26.85	27.01
1867	NASDAQ	DOX	Thu, Nov 17, 2005	26.73	27.09	26.72	27.00
1866	NASDAQ	DOX	Wed, Nov 16, 2005	27.74	27.74	26.57	26.60
1865	NASDAQ	DOX	Tue, Nov 15, 2005	28.42	28.73	27.72	27.74
1864	NASDAQ	DOX	Mon, Nov 14, 2005	27.95	28.15	27.73	27.93
1863	NASDAQ	DOX	Fri, Nov 11, 2005	28.38	28.43	27.90	28.05
1862	NASDAQ	DOX	Thu, Nov 10, 2005	27.99	28.91	27.99	28.46
1861	NASDAQ	DOX	Wed, Nov 9, 2005	27.60	28.00	27.38	27.92
1860	NASDAQ	DOX	Tue, Nov 8, 2005	27.39	27.94	27.23	27.60
1859	NASDAQ	DOX	Mon, Nov 7, 2005	26.90	27.54	26.79	27.36
1858	NASDAQ	DOX	Fri, Nov 4, 2005	26.75	27.31	26.55	26.90
1857	NASDAQ	DOX	Thu, Nov 3, 2005	26.65	26.93	26.10	26.50
1856	NASDAQ	DOX	Wed, Nov 2, 2005	25.93	26.65	25.76	26.64
1855	NASDAQ	DOX	Tue, Nov 1, 2005	26.47	26.50	25.71	25.88
1854	NASDAQ	DOX	Mon, Oct 31, 2005	26.08	26.87	25.99	26.47
1853	NASDAQ	DOX	Fri, Oct 28, 2005	25.88	26.26	25.88	26.08
1852	NASDAQ	DOX	Thu, Oct 27, 2005	25.40	27.10	24.30	25.75
1851	NASDAQ	DOX	Wed, Oct 26, 2005	25.56	25.78	25.28	25.48
1850	NASDAQ	DOX	Tue, Oct 25, 2005	25.85	25.94	25.36	25.66
1849	NASDAQ	DOX	Mon, Oct 24, 2005	25.98	26.25	25.74	25.96
1848	NASDAQ	DOX	Fri, Oct 21, 2005	26.15	26.30	25.80	25.98
1847	NASDAQ	DOX	Thu, Oct 20, 2005	26.07	26.48	25.90	25.96
1846	NASDAQ	DOX	Wed, Oct 19, 2005	26.03	26.03	25.00	25.68
1845	NASDAQ	DOX	Tue, Oct 18, 2005	25.90	26.10	25.58	26.05
1844	NASDAQ	DOX	Mon, Oct 17, 2005	26.25	26.30	26.05	26.14
1843	NASDAQ	DOX	Fri, Oct 14, 2005	26.06	26.52	25.85	26.34
1842	NASDAQ	DOX	Thu, Oct 13, 2005	25.97	26.07	25.60	25.96
1841	NASDAQ	DOX	Wed, Oct 12, 2005	26.05	26.06	25.80	25.93
1840	NASDAQ	DOX	Tue, Oct 11, 2005	26.65	26.74	25.67	26.00
1839	NASDAQ	DOX	Mon, Oct 10, 2005	26.65	26.82	26.40	26.43
1838	NASDAQ	DOX	Fri, Oct 7, 2005	26.50	26.63	26.20	26.61
1837	NASDAQ	DOX	Thu, Oct 6, 2005	26.50	26.53	26.15	26.49
1836	NASDAQ	DOX	Wed, Oct 5, 2005	26.90	26.92	26.30	26.50
1835	NASDAQ	DOX	Tue, Oct 4, 2005	27.35	27.43	26.87	26.90
1834	NASDAQ	DOX	Mon, Oct 3, 2005	27.66	27.80	27.36	27.45
1833	NASDAQ	DOX	Fri, Sep 30, 2005	27.60	27.79	27.51	27.73
1832	NASDAQ	DOX	Thu, Sep 29, 2005	27.00	27.87	26.90	27.60
1831	NASDAQ	DOX	Wed, Sep 28, 2005	26.85	27.58	26.85	27.00
1830	NASDAQ	DOX	Tue, Sep 27, 2005	26.95	27.00	26.50	26.61
1829	NASDAQ	DOX	Mon, Sep 26, 2005	26.50	26.92	26.50	26.88
1828	NASDAQ	DOX	Fri, Sep 23, 2005	26.35	26.75	26.29	26.44
1827	NASDAQ	DOX	Thu, Sep 22, 2005	26.35	26.44	25.97	26.41
1826	NASDAQ	DOX	Wed, Sep 21, 2005	26.77	26.78	26.34	26.42
1825	NASDAQ	DOX	Tue, Sep 20, 2005	27.27	27.43	26.70	26.86
1824	NASDAQ	DOX	Mon, Sep 19, 2005	27.55	27.61	27.18	27.25
1823	NASDAQ	DOX	Fri, Sep 16, 2005	27.60	27.85	27.32	27.59
1822	NASDAQ	DOX	Thu, Sep 15, 2005	27.45	27.85	27.24	27.47
1821	NASDAQ	DOX	Wed, Sep 14, 2005	27.70	27.74	27.36	27.36
1820	NASDAQ	DOX	Tue, Sep 13, 2005	27.22	27.66	26.90	27.58
1819	NASDAQ	DOX	Mon, Sep 12, 2005	27.20	27.40	27.17	27.21
1818	NASDAQ	DOX	Fri, Sep 9, 2005	27.55	27.67	27.27	27.33
1817	NASDAQ	DOX	Thu, Sep 8, 2005	27.63	27.77	27.60	27.68
1816	NASDAQ	DOX	Wed, Sep 7, 2005	27.75	27.80	27.42	27.69
1815	NASDAQ	DOX	Tue, Sep 6, 2005	28.50	28.51	27.34	27.75
1814	NASDAQ	DOX	Fri, Sep 2, 2005	29.46	29.72	29.34	29.40
1813	NASDAQ	DOX	Thu, Sep 1, 2005	29.50	29.76	29.25	29.47
1812	NASDAQ	DOX	Wed, Aug 31, 2005	28.57	29.36	28.46	29.35
1811	NASDAQ	DOX	Tue, Aug 30, 2005	28.20	28.70	28.20	28.50
1810	NASDAQ	DOX	Mon, Aug 29, 2005	28.20	28.25	27.60	28.05
1809	NASDAQ	DOX	Fri, Aug 26, 2005	28.55	28.62	28.33	28.42
1808	NASDAQ	DOX	Thu, Aug 25, 2005	29.00	29.02	28.50	28.68
1807	NASDAQ	DOX	Wed, Aug 24, 2005	29.73	29.75	28.85	29.00
1806	NASDAQ	DOX	Tue, Aug 23, 2005	29.48	29.87	29.42	29.75
1805	NASDAQ	DOX	Mon, Aug 22, 2005	29.91	30.13	29.33	29.58
1804	NASDAQ	DOX	Fri, Aug 19, 2005	29.92	29.97	29.65	29.94
1803	NASDAQ	DOX	Thu, Aug 18, 2005	29.91	29.96	29.65	29.92
1802	NASDAQ	DOX	Wed, Aug 17, 2005	29.75	30.00	29.75	29.91
1801	NASDAQ	DOX	Tue, Aug 16, 2005	30.03	30.05	29.65	29.86
1800	NASDAQ	DOX	Mon, Aug 15, 2005	30.00	30.20	29.85	30.13
1799	NASDAQ	DOX	Fri, Aug 12, 2005	30.12	30.12	29.89	30.03
1798	NASDAQ	DOX	Thu, Aug 11, 2005	30.10	30.16	29.87	30.11
1797	NASDAQ	DOX	Wed, Aug 10, 2005	30.11	30.16	29.85	30.01
1796	NASDAQ	DOX	Tue, Aug 9, 2005	30.10	30.30	29.85	30.11
1795	NASDAQ	DOX	Mon, Aug 8, 2005	30.00	30.29	29.84	30.05
1794	NASDAQ	DOX	Fri, Aug 5, 2005	29.70	29.98	29.63	29.90
1793	NASDAQ	DOX	Thu, Aug 4, 2005	29.94	29.98	29.36	29.80
1792	NASDAQ	DOX	Wed, Aug 3, 2005	29.96	30.00	29.73	29.91
1791	NASDAQ	DOX	Tue, Aug 2, 2005	29.95	30.18	29.67	30.00
1790	NASDAQ	DOX	Mon, Aug 1, 2005	29.70	29.98	29.55	29.85
1789	NASDAQ	DOX	Fri, Jul 29, 2005	29.45	29.82	29.32	29.69
1788	NASDAQ	DOX	Thu, Jul 28, 2005	29.55	29.55	28.98	29.35
1787	NASDAQ	DOX	Wed, Jul 27, 2005	29.40	29.57	29.25	29.42
1786	NASDAQ	DOX	Tue, Jul 26, 2005	29.45	29.45	29.20	29.30
1785	NASDAQ	DOX	Mon, Jul 25, 2005	29.40	29.45	29.08	29.45
1784	NASDAQ	DOX	Fri, Jul 22, 2005	29.40	29.73	29.23	29.55
1783	NASDAQ	DOX	Thu, Jul 21, 2005	29.30	29.97	29.00	29.20
1782	NASDAQ	DOX	Wed, Jul 20, 2005	29.17	29.42	29.10	29.20
1781	NASDAQ	DOX	Tue, Jul 19, 2005	29.20	29.21	28.75	29.11
1780	NASDAQ	DOX	Mon, Jul 18, 2005	28.70	29.13	28.57	29.02
1779	NASDAQ	DOX	Fri, Jul 15, 2005	28.50	28.86	28.44	28.76
1778	NASDAQ	DOX	Thu, Jul 14, 2005	29.39	29.45	28.76	28.88
1777	NASDAQ	DOX	Wed, Jul 13, 2005	28.94	29.19	28.75	29.14
1776	NASDAQ	DOX	Tue, Jul 12, 2005	28.90	29.18	28.54	28.85
1775	NASDAQ	DOX	Mon, Jul 11, 2005	28.65	29.18	28.49	28.86
1774	NASDAQ	DOX	Fri, Jul 8, 2005	28.22	28.65	27.83	28.36
1773	NASDAQ	DOX	Thu, Jul 7, 2005	28.27	28.30	27.81	28.29
1772	NASDAQ	DOX	Wed, Jul 6, 2005	27.87	28.50	27.84	28.27
1771	NASDAQ	DOX	Tue, Jul 5, 2005	28.00	28.00	27.30	27.79
1770	NASDAQ	DOX	Fri, Jul 1, 2005	26.65	27.06	26.44	26.73
1769	NASDAQ	DOX	Thu, Jun 30, 2005	26.70	26.99	26.37	26.43
1768	NASDAQ	DOX	Wed, Jun 29, 2005	26.65	26.95	26.45	26.68
1767	NASDAQ	DOX	Tue, Jun 28, 2005	26.30	26.97	26.30	26.56
1766	NASDAQ	DOX	Mon, Jun 27, 2005	26.33	26.33	25.85	26.14
1765	NASDAQ	DOX	Fri, Jun 24, 2005	27.05	27.05	26.24	26.35
1764	NASDAQ	DOX	Thu, Jun 23, 2005	27.55	27.60	27.05	27.10
1763	NASDAQ	DOX	Wed, Jun 22, 2005	27.55	27.64	27.27	27.55
1762	NASDAQ	DOX	Tue, Jun 21, 2005	27.45	27.55	27.06	27.42
1761	NASDAQ	DOX	Mon, Jun 20, 2005	27.40	27.60	27.25	27.29
1760	NASDAQ	DOX	Fri, Jun 17, 2005	27.00	27.39	26.95	27.31
1759	NASDAQ	DOX	Thu, Jun 16, 2005	26.45	27.04	26.35	26.90
1758	NASDAQ	DOX	Wed, Jun 15, 2005	26.31	26.40	26.10	26.35
1757	NASDAQ	DOX	Tue, Jun 14, 2005	25.93	26.16	25.82	26.06
1756	NASDAQ	DOX	Mon, Jun 13, 2005	25.61	25.92	25.48	25.85
1755	NASDAQ	DOX	Fri, Jun 10, 2005	25.98	26.20	25.49	25.74
1754	NASDAQ	DOX	Thu, Jun 9, 2005	26.10	26.29	25.85	25.97
1753	NASDAQ	DOX	Wed, Jun 8, 2005	26.40	26.55	25.50	25.99
1752	NASDAQ	DOX	Tue, Jun 7, 2005	27.12	27.28	26.33	26.54
1751	NASDAQ	DOX	Mon, Jun 6, 2005	27.50	27.54	26.96	27.12
1750	NASDAQ	DOX	Fri, Jun 3, 2005	27.20	27.29	26.70	27.06
1749	NASDAQ	DOX	Thu, Jun 2, 2005	27.05	27.05	25.90	26.25
1748	NASDAQ	DOX	Wed, Jun 1, 2005	27.25	27.59	26.76	27.03
1747	NASDAQ	DOX	Tue, May 31, 2005	27.20	27.40	26.95	27.25
1746	NASDAQ	DOX	Fri, May 27, 2005	27.40	27.73	27.38	27.71
1745	NASDAQ	DOX	Thu, May 26, 2005	28.27	28.45	27.12	27.89
1744	NASDAQ	DOX	Wed, May 25, 2005	28.35	28.35	27.99	28.20
1743	NASDAQ	DOX	Tue, May 24, 2005	28.25	28.50	28.14	28.41
1742	NASDAQ	DOX	Mon, May 23, 2005	28.50	28.54	28.10	28.48
1741	NASDAQ	DOX	Fri, May 20, 2005	28.57	28.60	28.21	28.48
1740	NASDAQ	DOX	Thu, May 19, 2005	28.80	28.83	28.36	28.57
1739	NASDAQ	DOX	Wed, May 18, 2005	28.59	28.91	28.25	28.80
1738	NASDAQ	DOX	Tue, May 17, 2005	28.15	28.80	28.15	28.60
1737	NASDAQ	DOX	Mon, May 16, 2005	28.00	28.38	27.95	28.14
1736	NASDAQ	DOX	Fri, May 13, 2005	28.30	28.43	27.87	28.08
1735	NASDAQ	DOX	Thu, May 12, 2005	28.55	28.80	28.11	28.29
1734	NASDAQ	DOX	Wed, May 11, 2005	28.54	28.79	28.26	28.62
1733	NASDAQ	DOX	Tue, May 10, 2005	28.68	28.68	28.25	28.48
1732	NASDAQ	DOX	Mon, May 9, 2005	28.45	28.85	28.21	28.67
1731	NASDAQ	DOX	Fri, May 6, 2005	28.57	28.58	28.20	28.39
1730	NASDAQ	DOX	Thu, May 5, 2005	27.85	28.74	27.85	28.46
1729	NASDAQ	DOX	Wed, May 4, 2005	28.50	28.50	27.50	27.81
1728	NASDAQ	DOX	Tue, May 3, 2005	26.97	27.74	26.95	27.53
1727	NASDAQ	DOX	Mon, May 2, 2005	26.77	26.97	26.75	26.97
1726	NASDAQ	DOX	Fri, Apr 29, 2005	26.70	26.99	25.75	26.71
1725	NASDAQ	DOX	Thu, Apr 28, 2005	27.12	27.34	26.48	26.48
1724	NASDAQ	DOX	Wed, Apr 27, 2005	26.95	27.32	26.83	27.17
1723	NASDAQ	DOX	Tue, Apr 26, 2005	27.35	27.90	27.08	27.15
1722	NASDAQ	DOX	Mon, Apr 25, 2005	27.08	27.47	26.89	27.47
1721	NASDAQ	DOX	Fri, Apr 22, 2005	27.50	27.60	26.59	26.87
1720	NASDAQ	DOX	Thu, Apr 21, 2005	28.45	28.45	27.29	27.42
1719	NASDAQ	DOX	Wed, Apr 20, 2005	29.35	29.40	28.78	28.85
1718	NASDAQ	DOX	Tue, Apr 19, 2005	28.70	29.25	28.53	28.97
1717	NASDAQ	DOX	Mon, Apr 18, 2005	28.60	28.70	28.12	28.20
1716	NASDAQ	DOX	Fri, Apr 15, 2005	29.15	29.24	28.49	28.75
1715	NASDAQ	DOX	Thu, Apr 14, 2005	29.90	30.20	29.29	29.34
1714	NASDAQ	DOX	Wed, Apr 13, 2005	29.90	30.96	29.90	30.26
1713	NASDAQ	DOX	Tue, Apr 12, 2005	29.45	29.87	29.35	29.81
1712	NASDAQ	DOX	Mon, Apr 11, 2005	29.52	30.11	29.50	29.78
1711	NASDAQ	DOX	Fri, Apr 8, 2005	29.85	30.18	29.33	29.45
1710	NASDAQ	DOX	Thu, Apr 7, 2005	29.10	30.05	29.10	29.85
1709	NASDAQ	DOX	Wed, Apr 6, 2005	29.10	29.23	28.90	28.96
1708	NASDAQ	DOX	Tue, Apr 5, 2005	28.85	29.35	28.85	29.05
1707	NASDAQ	DOX	Mon, Apr 4, 2005	28.20	28.31	28.05	28.10
1706	NASDAQ	DOX	Fri, Apr 1, 2005	28.45	28.95	28.28	28.32
1705	NASDAQ	DOX	Thu, Mar 31, 2005	28.50	28.60	28.10	28.40
1704	NASDAQ	DOX	Wed, Mar 30, 2005	27.80	28.73	27.80	28.60
1703	NASDAQ	DOX	Tue, Mar 29, 2005	28.40	28.66	27.72	27.75
1702	NASDAQ	DOX	Mon, Mar 28, 2005	28.00	28.47	27.75	28.43
1701	NASDAQ	DOX	Thu, Mar 24, 2005	27.72	28.29	27.72	27.99
1700	NASDAQ	DOX	Wed, Mar 23, 2005	27.25	27.84	27.25	27.70
1699	NASDAQ	DOX	Tue, Mar 22, 2005	27.90	27.99	27.30	27.48
1698	NASDAQ	DOX	Mon, Mar 21, 2005	27.95	28.18	27.53	28.15
1697	NASDAQ	DOX	Fri, Mar 18, 2005	27.40	28.10	27.00	28.05
1696	NASDAQ	DOX	Thu, Mar 17, 2005	27.70	28.12	27.70	27.86
1695	NASDAQ	DOX	Wed, Mar 16, 2005	28.05	28.30	27.72	27.90
1694	NASDAQ	DOX	Tue, Mar 15, 2005	28.60	28.70	27.85	28.25
1693	NASDAQ	DOX	Mon, Mar 14, 2005	28.70	29.06	28.60	28.80
1692	NASDAQ	DOX	Fri, Mar 11, 2005	29.01	29.35	28.46	28.65
1691	NASDAQ	DOX	Thu, Mar 10, 2005	29.45	29.55	28.49	29.04
1690	NASDAQ	DOX	Wed, Mar 9, 2005	29.25	29.60	29.06	29.21
1689	NASDAQ	DOX	Tue, Mar 8, 2005	29.59	29.65	29.13	29.17
1688	NASDAQ	DOX	Mon, Mar 7, 2005	28.61	29.90	28.40	29.59
1687	NASDAQ	DOX	Fri, Mar 4, 2005	28.75	29.12	28.67	28.72
1686	NASDAQ	DOX	Thu, Mar 3, 2005	29.15	29.15	28.62	28.73
1685	NASDAQ	DOX	Wed, Mar 2, 2005	29.45	29.45	28.78	29.15
1684	NASDAQ	DOX	Tue, Mar 1, 2005	29.35	29.61	29.12	29.50
1683	NASDAQ	DOX	Mon, Feb 28, 2005	29.60	29.92	29.27	29.35
1682	NASDAQ	DOX	Fri, Feb 25, 2005	29.43	29.60	29.16	29.48
1681	NASDAQ	DOX	Thu, Feb 24, 2005	29.20	29.51	28.90	29.30
1680	NASDAQ	DOX	Wed, Feb 23, 2005	29.23	29.50	29.09	29.34
1679	NASDAQ	DOX	Tue, Feb 22, 2005	29.25	29.56	29.10	29.33
1678	NASDAQ	DOX	Fri, Feb 18, 2005	29.55	29.80	29.04	29.65
1677	NASDAQ	DOX	Thu, Feb 17, 2005	29.77	29.95	29.24	29.60
1676	NASDAQ	DOX	Wed, Feb 16, 2005	29.65	30.03	29.55	29.67
1675	NASDAQ	DOX	Tue, Feb 15, 2005	29.45	29.83	29.36	29.62
1674	NASDAQ	DOX	Mon, Feb 14, 2005	29.50	29.50	28.88	29.30
1673	NASDAQ	DOX	Fri, Feb 11, 2005	29.20	29.57	29.07	29.47
1672	NASDAQ	DOX	Thu, Feb 10, 2005	29.29	29.49	28.83	29.07
1671	NASDAQ	DOX	Wed, Feb 9, 2005	29.62	29.75	29.19	29.28
1670	NASDAQ	DOX	Tue, Feb 8, 2005	29.90	30.00	29.60	29.65
1669	NASDAQ	DOX	Mon, Feb 7, 2005	29.76	30.15	29.70	29.90
1668	NASDAQ	DOX	Fri, Feb 4, 2005	29.76	29.85	29.19	29.76
1667	NASDAQ	DOX	Thu, Feb 3, 2005	29.70	29.97	29.34	29.76
1666	NASDAQ	DOX	Wed, Feb 2, 2005	30.33	30.66	29.71	29.85
1665	NASDAQ	DOX	Tue, Feb 1, 2005	29.75	30.02	29.75	30.02
1664	NASDAQ	DOX	Mon, Jan 31, 2005	30.10	30.50	29.34	29.75
1663	NASDAQ	DOX	Fri, Jan 28, 2005	29.75	29.88	28.99	29.41
1662	NASDAQ	DOX	Thu, Jan 27, 2005	29.55	30.13	29.55	29.80
1661	NASDAQ	DOX	Wed, Jan 26, 2005	29.11	29.55	28.94	29.45
1660	NASDAQ	DOX	Tue, Jan 25, 2005	28.90	29.32	28.85	29.05
1659	NASDAQ	DOX	Mon, Jan 24, 2005	29.00	29.21	28.75	28.98
1658	NASDAQ	DOX	Fri, Jan 21, 2005	29.56	29.56	28.91	29.10
1657	NASDAQ	DOX	Thu, Jan 20, 2005	27.98	29.72	27.50	29.55
1656	NASDAQ	DOX	Wed, Jan 19, 2005	26.56	27.00	26.48	26.85
1655	NASDAQ	DOX	Tue, Jan 18, 2005	26.15	26.54	26.03	26.54
1654	NASDAQ	DOX	Fri, Jan 14, 2005	25.15	25.58	25.15	25.50
1653	NASDAQ	DOX	Thu, Jan 13, 2005	25.05	25.05	24.60	24.65
1652	NASDAQ	DOX	Wed, Jan 12, 2005	25.60	25.64	24.29	24.50
1651	NASDAQ	DOX	Tue, Jan 11, 2005	25.78	25.80	25.00	25.48
1650	NASDAQ	DOX	Mon, Jan 10, 2005	25.60	25.94	25.54	25.78
1649	NASDAQ	DOX	Fri, Jan 7, 2005	25.75	25.96	25.66	25.74
1648	NASDAQ	DOX	Thu, Jan 6, 2005	25.60	26.10	25.60	25.80
1647	NASDAQ	DOX	Wed, Jan 5, 2005	25.46	25.86	25.35	25.50
1646	NASDAQ	DOX	Tue, Jan 4, 2005	25.79	26.10	25.20	25.46
1645	NASDAQ	DOX	Mon, Jan 3, 2005	26.35	26.50	25.60	25.77
1644	NASDAQ	DOX	Fri, Dec 31, 2004	26.45	26.65	26.20	26.25
1643	NASDAQ	DOX	Thu, Dec 30, 2004	26.15	26.41	25.95	26.38
1642	NASDAQ	DOX	Wed, Dec 29, 2004	26.50	26.51	26.12	26.30
1641	NASDAQ	DOX	Tue, Dec 28, 2004	26.22	26.56	26.22	26.52
1640	NASDAQ	DOX	Mon, Dec 27, 2004	25.80	26.30	25.80	26.22
1639	NASDAQ	DOX	Thu, Dec 23, 2004	25.75	26.10	25.70	25.73
1638	NASDAQ	DOX	Wed, Dec 22, 2004	25.80	26.08	25.60	25.67
1637	NASDAQ	DOX	Tue, Dec 21, 2004	24.80	25.84	24.74	25.55
1636	NASDAQ	DOX	Mon, Dec 20, 2004	24.70	24.70	23.76	24.41
1635	NASDAQ	DOX	Fri, Dec 17, 2004	25.25	25.82	24.85	24.85
1634	NASDAQ	DOX	Thu, Dec 16, 2004	26.15	26.15	24.80	25.15
1633	NASDAQ	DOX	Wed, Dec 15, 2004	25.80	26.25	25.20	26.25
1632	NASDAQ	DOX	Tue, Dec 14, 2004	26.40	26.69	25.98	26.24
1631	NASDAQ	DOX	Mon, Dec 13, 2004	26.60	26.80	26.00	26.52
1630	NASDAQ	DOX	Fri, Dec 10, 2004	26.90	27.55	26.85	27.19
1629	NASDAQ	DOX	Thu, Dec 9, 2004	26.70	27.02	26.33	26.84
1628	NASDAQ	DOX	Wed, Dec 8, 2004	27.00	27.07	26.65	26.69
1627	NASDAQ	DOX	Tue, Dec 7, 2004	26.85	27.56	26.70	26.96
1626	NASDAQ	DOX	Mon, Dec 6, 2004	27.15	27.42	26.90	27.10
1625	NASDAQ	DOX	Fri, Dec 3, 2004	27.50	27.55	27.06	27.26
1624	NASDAQ	DOX	Thu, Dec 2, 2004	26.70	27.36	26.70	27.30
1623	NASDAQ	DOX	Wed, Dec 1, 2004	25.85	26.74	25.74	26.48
1622	NASDAQ	DOX	Tue, Nov 30, 2004	26.02	26.31	25.75	25.85
1621	NASDAQ	DOX	Mon, Nov 29, 2004	26.05	26.43	26.00	26.10
1620	NASDAQ	DOX	Fri, Nov 26, 2004	25.75	26.13	25.75	25.87
1619	NASDAQ	DOX	Wed, Nov 24, 2004	26.00	26.10	25.50	25.89
1618	NASDAQ	DOX	Tue, Nov 23, 2004	26.10	26.43	25.91	25.98
1617	NASDAQ	DOX	Mon, Nov 22, 2004	25.55	26.08	25.31	25.99
1616	NASDAQ	DOX	Fri, Nov 19, 2004	26.25	26.28	25.65	25.73
1615	NASDAQ	DOX	Thu, Nov 18, 2004	26.30	26.59	26.04	26.33
1614	NASDAQ	DOX	Wed, Nov 17, 2004	26.50	26.70	26.14	26.25
1613	NASDAQ	DOX	Tue, Nov 16, 2004	26.35	26.48	25.75	25.75
1612	NASDAQ	DOX	Mon, Nov 15, 2004	27.06	27.20	26.43	26.78
1611	NASDAQ	DOX	Fri, Nov 12, 2004	26.14	27.25	26.13	26.81
1610	NASDAQ	DOX	Thu, Nov 11, 2004	25.45	26.31	25.40	26.14
1609	NASDAQ	DOX	Wed, Nov 10, 2004	25.25	25.50	25.05	25.42
1608	NASDAQ	DOX	Tue, Nov 9, 2004	25.82	25.84	25.05	25.25
1607	NASDAQ	DOX	Mon, Nov 8, 2004	25.75	26.50	25.75	25.82
1606	NASDAQ	DOX	Fri, Nov 5, 2004	26.00	26.54	25.70	26.00
1605	NASDAQ	DOX	Thu, Nov 4, 2004	24.25	26.07	24.25	25.70
1604	NASDAQ	DOX	Wed, Nov 3, 2004	25.00	25.21	24.43	24.45
1603	NASDAQ	DOX	Tue, Nov 2, 2004	24.77	24.78	24.30	24.45
1602	NASDAQ	DOX	Mon, Nov 1, 2004	24.95	25.00	24.55	24.76
1601	NASDAQ	DOX	Fri, Oct 29, 2004	24.10	25.40	24.10	25.15
1600	NASDAQ	DOX	Thu, Oct 28, 2004	24.25	25.00	24.15	24.50
1599	NASDAQ	DOX	Wed, Oct 27, 2004	23.20	24.99	23.19	24.75
1598	NASDAQ	DOX	Tue, Oct 26, 2004	22.20	22.60	22.20	22.40
1597	NASDAQ	DOX	Mon, Oct 25, 2004	22.55	22.56	22.15	22.29
1596	NASDAQ	DOX	Fri, Oct 22, 2004	23.02	23.08	22.54	22.55
1595	NASDAQ	DOX	Thu, Oct 21, 2004	22.23	23.20	22.10	23.02
1594	NASDAQ	DOX	Wed, Oct 20, 2004	21.50	22.04	21.50	21.98
1593	NASDAQ	DOX	Tue, Oct 19, 2004	21.67	21.91	21.55	21.67
1592	NASDAQ	DOX	Mon, Oct 18, 2004	21.59	21.68	21.22	21.62
1591	NASDAQ	DOX	Fri, Oct 15, 2004	21.08	21.69	21.01	21.53
1590	NASDAQ	DOX	Thu, Oct 14, 2004	21.35	21.40	20.98	21.08
1589	NASDAQ	DOX	Wed, Oct 13, 2004	22.00	22.00	21.14	21.33
1588	NASDAQ	DOX	Tue, Oct 12, 2004	21.75	21.75	20.70	21.38
1587	NASDAQ	DOX	Mon, Oct 11, 2004	22.07	22.10	21.86	21.95
1586	NASDAQ	DOX	Fri, Oct 8, 2004	22.65	22.78	22.03	22.20
1585	NASDAQ	DOX	Thu, Oct 7, 2004	22.68	23.35	22.56	22.57
1584	NASDAQ	DOX	Wed, Oct 6, 2004	22.47	22.73	22.19	22.64
1583	NASDAQ	DOX	Tue, Oct 5, 2004	22.60	22.78	22.20	22.57
1582	NASDAQ	DOX	Mon, Oct 4, 2004	22.35	22.71	22.30	22.55
1581	NASDAQ	DOX	Fri, Oct 1, 2004	22.00	22.49	21.96	22.04
1580	NASDAQ	DOX	Thu, Sep 30, 2004	22.07	22.25	21.38	21.83
1579	NASDAQ	DOX	Wed, Sep 29, 2004	21.55	22.17	21.39	22.00
1578	NASDAQ	DOX	Tue, Sep 28, 2004	21.54	21.75	21.46	21.66
1577	NASDAQ	DOX	Mon, Sep 27, 2004	21.90	22.02	21.52	21.54
1576	NASDAQ	DOX	Fri, Sep 24, 2004	22.60	22.60	22.06	22.16
1575	NASDAQ	DOX	Thu, Sep 23, 2004	22.66	22.99	22.62	22.79
1574	NASDAQ	DOX	Wed, Sep 22, 2004	23.00	23.05	22.58	22.66
1573	NASDAQ	DOX	Tue, Sep 21, 2004	22.95	23.10	22.80	22.99
1572	NASDAQ	DOX	Mon, Sep 20, 2004	22.95	23.20	22.64	22.97
1571	NASDAQ	DOX	Fri, Sep 17, 2004	22.74	23.06	22.74	22.95
1570	NASDAQ	DOX	Thu, Sep 16, 2004	22.41	22.87	22.32	22.74
1569	NASDAQ	DOX	Wed, Sep 15, 2004	22.76	22.76	22.31	22.40
1568	NASDAQ	DOX	Tue, Sep 14, 2004	22.40	22.89	22.29	22.76
1567	NASDAQ	DOX	Mon, Sep 13, 2004	22.13	22.96	22.13	22.42
1566	NASDAQ	DOX	Fri, Sep 10, 2004	21.25	22.13	21.20	22.13
1565	NASDAQ	DOX	Thu, Sep 9, 2004	21.20	21.40	20.70	21.10
1564	NASDAQ	DOX	Wed, Sep 8, 2004	21.15	21.40	21.00	21.20
1563	NASDAQ	DOX	Tue, Sep 7, 2004	20.01	21.35	20.01	21.15
1562	NASDAQ	DOX	Fri, Sep 3, 2004	20.47	20.52	20.06	20.45
1561	NASDAQ	DOX	Thu, Sep 2, 2004	20.35	20.66	20.25	20.63
1560	NASDAQ	DOX	Wed, Sep 1, 2004	20.10	20.50	20.10	20.23
1559	NASDAQ	DOX	Tue, Aug 31, 2004	20.05	20.10	19.87	20.10
1558	NASDAQ	DOX	Mon, Aug 30, 2004	20.36	20.41	20.01	20.05
1557	NASDAQ	DOX	Fri, Aug 27, 2004	20.00	20.50	19.96	20.36
1556	NASDAQ	DOX	Thu, Aug 26, 2004	20.16	20.16	19.90	19.93
1555	NASDAQ	DOX	Wed, Aug 25, 2004	19.95	20.22	19.85	20.16
1554	NASDAQ	DOX	Tue, Aug 24, 2004	20.23	20.45	19.75	19.86
1553	NASDAQ	DOX	Mon, Aug 23, 2004	20.20	20.43	20.12	20.18
1552	NASDAQ	DOX	Fri, Aug 20, 2004	20.05	20.49	19.87	20.20
1551	NASDAQ	DOX	Thu, Aug 19, 2004	20.50	20.50	20.11	20.15
1550	NASDAQ	DOX	Wed, Aug 18, 2004	20.00	20.70	19.62	20.50
1549	NASDAQ	DOX	Tue, Aug 17, 2004	19.05	20.40	18.80	20.07
1548	NASDAQ	DOX	Mon, Aug 16, 2004	18.25	18.83	18.08	18.60
1547	NASDAQ	DOX	Fri, Aug 13, 2004	18.22	18.40	18.08	18.30
1546	NASDAQ	DOX	Thu, Aug 12, 2004	18.50	18.55	18.14	18.30
1545	NASDAQ	DOX	Wed, Aug 11, 2004	18.70	18.71	18.10	18.57
1544	NASDAQ	DOX	Tue, Aug 10, 2004	19.70	19.83	19.30	19.35
1543	NASDAQ	DOX	Mon, Aug 9, 2004	19.90	19.91	19.44	19.47
1542	NASDAQ	DOX	Fri, Aug 6, 2004	20.00	20.25	19.95	20.00
1541	NASDAQ	DOX	Thu, Aug 5, 2004	20.90	20.98	20.29	20.34
1540	NASDAQ	DOX	Wed, Aug 4, 2004	21.00	21.10	20.65	20.79
1539	NASDAQ	DOX	Tue, Aug 3, 2004	22.35	22.40	20.90	21.05
1538	NASDAQ	DOX	Mon, Aug 2, 2004	21.59	21.59	21.22	21.50
1537	NASDAQ	DOX	Fri, Jul 30, 2004	21.79	22.12	21.56	21.70
1536	NASDAQ	DOX	Thu, Jul 29, 2004	21.26	22.01	21.26	21.79
1535	NASDAQ	DOX	Wed, Jul 28, 2004	20.43	21.43	20.43	21.25
1534	NASDAQ	DOX	Tue, Jul 27, 2004	20.12	20.43	19.85	20.43
1533	NASDAQ	DOX	Mon, Jul 26, 2004	20.75	20.97	20.23	20.27
1532	NASDAQ	DOX	Fri, Jul 23, 2004	20.40	21.06	20.25	20.90
1531	NASDAQ	DOX	Thu, Jul 22, 2004	20.00	21.02	19.75	20.21
1530	NASDAQ	DOX	Wed, Jul 21, 2004	23.55	23.62	22.58	22.58
1529	NASDAQ	DOX	Tue, Jul 20, 2004	23.10	23.68	23.10	23.55
1528	NASDAQ	DOX	Mon, Jul 19, 2004	23.45	23.60	22.62	22.96
1527	NASDAQ	DOX	Fri, Jul 16, 2004	24.00	24.00	23.16	23.26
1526	NASDAQ	DOX	Thu, Jul 15, 2004	24.00	24.00	23.34	23.65
1525	NASDAQ	DOX	Wed, Jul 14, 2004	22.80	23.80	22.70	23.58
1524	NASDAQ	DOX	Tue, Jul 13, 2004	22.75	23.25	22.30	22.66
1523	NASDAQ	DOX	Mon, Jul 12, 2004	21.82	22.15	21.63	21.77
1522	NASDAQ	DOX	Fri, Jul 9, 2004	22.05	22.28	21.72	21.75
1521	NASDAQ	DOX	Thu, Jul 8, 2004	22.40	22.41	21.67	21.67
1520	NASDAQ	DOX	Wed, Jul 7, 2004	22.25	22.50	22.21	22.45
1519	NASDAQ	DOX	Tue, Jul 6, 2004	22.85	22.87	22.06	22.20
1518	NASDAQ	DOX	Fri, Jul 2, 2004	23.05	23.35	22.68	22.93
1517	NASDAQ	DOX	Thu, Jul 1, 2004	23.35	23.47	22.80	22.95
1516	NASDAQ	DOX	Wed, Jun 30, 2004	23.67	23.82	23.27	23.43
1515	NASDAQ	DOX	Tue, Jun 29, 2004	23.80	23.89	23.57	23.73
1514	NASDAQ	DOX	Mon, Jun 28, 2004	23.96	24.10	23.75	23.78
1513	NASDAQ	DOX	Fri, Jun 25, 2004	23.95	24.08	23.80	23.92
1512	NASDAQ	DOX	Thu, Jun 24, 2004	23.73	24.10	23.70	23.75
1511	NASDAQ	DOX	Wed, Jun 23, 2004	23.45	23.77	23.33	23.68
1510	NASDAQ	DOX	Tue, Jun 22, 2004	23.95	23.95	22.65	23.35
1509	NASDAQ	DOX	Mon, Jun 21, 2004	24.34	24.41	23.91	23.91
1508	NASDAQ	DOX	Fri, Jun 18, 2004	24.26	24.59	24.26	24.34
1507	NASDAQ	DOX	Thu, Jun 17, 2004	24.13	24.65	24.10	24.26
1506	NASDAQ	DOX	Wed, Jun 16, 2004	24.25	24.44	23.97	24.09
1505	NASDAQ	DOX	Tue, Jun 15, 2004	25.15	25.35	24.84	24.92
1504	NASDAQ	DOX	Mon, Jun 14, 2004	24.95	25.08	24.64	24.94
1503	NASDAQ	DOX	Thu, Jun 10, 2004	25.48	25.78	25.39	25.40
1502	NASDAQ	DOX	Wed, Jun 9, 2004	25.55	25.95	25.44	25.48
1501	NASDAQ	DOX	Tue, Jun 8, 2004	25.01	25.40	25.00	25.29
1500	NASDAQ	DOX	Mon, Jun 7, 2004	24.72	25.07	24.52	25.00
1499	NASDAQ	DOX	Fri, Jun 4, 2004	24.23	24.66	24.12	24.59
1498	NASDAQ	DOX	Thu, Jun 3, 2004	24.30	24.38	24.00	24.06
1497	NASDAQ	DOX	Wed, Jun 2, 2004	24.46	24.53	24.05	24.20
1496	NASDAQ	DOX	Tue, Jun 1, 2004	24.45	24.52	24.05	24.46
1495	NASDAQ	DOX	Fri, May 28, 2004	24.70	24.71	24.20	24.68
1494	NASDAQ	DOX	Thu, May 27, 2004	24.95	25.00	24.31	24.71
1493	NASDAQ	DOX	Wed, May 26, 2004	24.90	25.00	24.70	24.78
1492	NASDAQ	DOX	Tue, May 25, 2004	25.00	25.40	24.62	25.08
1491	NASDAQ	DOX	Mon, May 24, 2004	25.00	25.30	24.90	25.17
1490	NASDAQ	DOX	Fri, May 21, 2004	25.45	25.50	24.80	25.00
1489	NASDAQ	DOX	Thu, May 20, 2004	25.55	25.73	25.09	25.37
1488	NASDAQ	DOX	Wed, May 19, 2004	25.00	25.74	24.92	25.35
1487	NASDAQ	DOX	Tue, May 18, 2004	24.90	24.98	24.75	24.93
1486	NASDAQ	DOX	Mon, May 17, 2004	24.73	24.73	24.06	24.45
1485	NASDAQ	DOX	Fri, May 14, 2004	24.56	24.97	24.49	24.73
1484	NASDAQ	DOX	Thu, May 13, 2004	25.53	25.53	23.62	24.83
1483	NASDAQ	DOX	Wed, May 12, 2004	27.95	28.03	26.98	27.62
1482	NASDAQ	DOX	Tue, May 11, 2004	27.87	28.27	27.79	28.05
1481	NASDAQ	DOX	Mon, May 10, 2004	27.85	27.88	27.02	27.85
1480	NASDAQ	DOX	Fri, May 7, 2004	28.25	28.55	28.20	28.32
1479	NASDAQ	DOX	Thu, May 6, 2004	28.55	28.55	27.91	28.35
1478	NASDAQ	DOX	Wed, May 5, 2004	28.00	28.67	27.96	28.61
1477	NASDAQ	DOX	Tue, May 4, 2004	26.95	27.88	26.95	27.80
1476	NASDAQ	DOX	Mon, May 3, 2004	26.83	27.21	26.41	26.70
1475	NASDAQ	DOX	Fri, Apr 30, 2004	27.31	27.50	26.50	26.55
1474	NASDAQ	DOX	Thu, Apr 29, 2004	28.00	28.07	26.99	27.30
1473	NASDAQ	DOX	Wed, Apr 28, 2004	28.90	28.92	28.00	28.24
1472	NASDAQ	DOX	Tue, Apr 27, 2004	29.60	29.80	28.87	29.12
1471	NASDAQ	DOX	Mon, Apr 26, 2004	30.00	30.69	29.28	29.41
1470	NASDAQ	DOX	Fri, Apr 23, 2004	29.40	30.40	29.35	30.00
1469	NASDAQ	DOX	Thu, Apr 22, 2004	29.40	30.09	29.00	29.43
1468	NASDAQ	DOX	Wed, Apr 21, 2004	27.84	28.27	27.50	28.25
1467	NASDAQ	DOX	Tue, Apr 20, 2004	28.42	28.60	27.83	27.83
1466	NASDAQ	DOX	Mon, Apr 19, 2004	28.18	28.39	27.90	28.22
1465	NASDAQ	DOX	Fri, Apr 16, 2004	28.03	28.75	27.90	28.52
1464	NASDAQ	DOX	Thu, Apr 15, 2004	28.65	28.86	27.86	28.16
1463	NASDAQ	DOX	Wed, Apr 14, 2004	28.35	28.58	28.22	28.50
1462	NASDAQ	DOX	Tue, Apr 13, 2004	29.20	29.22	28.60	28.70
1461	NASDAQ	DOX	Mon, Apr 12, 2004	28.70	29.06	28.62	28.91
1460	NASDAQ	DOX	Thu, Apr 8, 2004	28.90	29.20	28.55	28.70
1459	NASDAQ	DOX	Wed, Apr 7, 2004	28.50	28.90	28.13	28.76
1458	NASDAQ	DOX	Tue, Apr 6, 2004	28.70	29.15	28.65	28.92
1457	NASDAQ	DOX	Mon, Apr 5, 2004	28.75	28.90	28.70	28.84
1456	NASDAQ	DOX	Fri, Apr 2, 2004	28.90	28.95	28.40	28.91
1455	NASDAQ	DOX	Thu, Apr 1, 2004	28.10	28.94	28.05	28.23
1454	NASDAQ	DOX	Wed, Mar 31, 2004	27.55	28.08	27.51	27.79
1453	NASDAQ	DOX	Tue, Mar 30, 2004	27.35	27.60	27.27	27.49
1452	NASDAQ	DOX	Mon, Mar 29, 2004	27.30	27.74	27.30	27.49
1451	NASDAQ	DOX	Fri, Mar 26, 2004	27.20	27.45	27.00	27.30
1450	NASDAQ	DOX	Thu, Mar 25, 2004	26.55	27.40	26.50	27.33
1449	NASDAQ	DOX	Wed, Mar 24, 2004	26.70	26.90	26.14	26.38
1448	NASDAQ	DOX	Tue, Mar 23, 2004	26.35	26.98	26.35	26.84
1447	NASDAQ	DOX	Mon, Mar 22, 2004	26.87	27.30	25.77	26.19
1446	NASDAQ	DOX	Fri, Mar 19, 2004	27.74	27.75	27.28	27.30
1445	NASDAQ	DOX	Thu, Mar 18, 2004	28.10	28.25	27.10	27.74
1444	NASDAQ	DOX	Wed, Mar 17, 2004	27.68	28.16	27.50	27.95
1443	NASDAQ	DOX	Tue, Mar 16, 2004	27.50	28.19	27.17	27.38
1442	NASDAQ	DOX	Mon, Mar 15, 2004	26.60	26.75	26.14	26.25
1441	NASDAQ	DOX	Fri, Mar 12, 2004	26.21	26.82	26.21	26.65
1440	NASDAQ	DOX	Thu, Mar 11, 2004	26.90	27.15	26.45	26.46
1439	NASDAQ	DOX	Wed, Mar 10, 2004	27.02	27.46	26.82	27.09
1438	NASDAQ	DOX	Tue, Mar 9, 2004	27.00	27.38	26.81	27.02
1437	NASDAQ	DOX	Mon, Mar 8, 2004	27.86	28.10	27.00	27.01
1436	NASDAQ	DOX	Fri, Mar 5, 2004	28.55	28.56	27.80	27.86
1435	NASDAQ	DOX	Thu, Mar 4, 2004	28.16	28.60	28.14	28.59
1434	NASDAQ	DOX	Wed, Mar 3, 2004	28.51	28.60	28.09	28.32
1433	NASDAQ	DOX	Tue, Mar 2, 2004	28.00	29.20	27.97	28.81
1432	NASDAQ	DOX	Mon, Mar 1, 2004	27.63	28.06	27.41	28.00
1431	NASDAQ	DOX	Fri, Feb 27, 2004	28.10	28.45	27.75	27.88
1430	NASDAQ	DOX	Thu, Feb 26, 2004	27.80	27.95	27.33	27.95
1429	NASDAQ	DOX	Wed, Feb 25, 2004	27.75	28.08	27.45	27.90
1428	NASDAQ	DOX	Tue, Feb 24, 2004	27.22	28.01	26.42	27.75
1427	NASDAQ	DOX	Mon, Feb 23, 2004	27.76	27.85	26.55	26.99
1426	NASDAQ	DOX	Fri, Feb 20, 2004	28.25	28.25	27.56	27.76
1425	NASDAQ	DOX	Thu, Feb 19, 2004	28.80	29.00	28.13	28.20
1424	NASDAQ	DOX	Wed, Feb 18, 2004	29.10	29.11	28.59	28.70
1423	NASDAQ	DOX	Tue, Feb 17, 2004	29.00	29.16	28.51	28.80
1422	NASDAQ	DOX	Fri, Feb 13, 2004	28.65	28.93	28.09	28.10
1421	NASDAQ	DOX	Thu, Feb 12, 2004	28.27	28.74	28.10	28.45
1420	NASDAQ	DOX	Wed, Feb 11, 2004	28.71	28.86	28.36	28.50
1419	NASDAQ	DOX	Tue, Feb 10, 2004	28.85	29.10	28.54	28.81
1418	NASDAQ	DOX	Mon, Feb 9, 2004	28.90	29.45	28.56	29.19
1417	NASDAQ	DOX	Fri, Feb 6, 2004	28.95	29.10	28.73	29.00
1416	NASDAQ	DOX	Thu, Feb 5, 2004	28.53	29.05	28.50	28.93
1415	NASDAQ	DOX	Wed, Feb 4, 2004	28.70	29.01	28.47	28.52
1414	NASDAQ	DOX	Tue, Feb 3, 2004	28.83	29.26	28.58	29.10
1413	NASDAQ	DOX	Mon, Feb 2, 2004	28.37	29.13	28.30	28.83
1412	NASDAQ	DOX	Fri, Jan 30, 2004	27.87	28.78	27.84	28.37
1411	NASDAQ	DOX	Thu, Jan 29, 2004	27.90	28.23	27.13	28.00
1410	NASDAQ	DOX	Wed, Jan 28, 2004	27.80	28.13	27.25	27.76
1409	NASDAQ	DOX	Tue, Jan 27, 2004	28.90	29.02	27.85	27.90
1408	NASDAQ	DOX	Mon, Jan 26, 2004	29.30	29.61	28.21	29.32
1407	NASDAQ	DOX	Fri, Jan 23, 2004	28.58	29.74	28.58	29.48
1406	NASDAQ	DOX	Thu, Jan 22, 2004	28.00	29.25	27.76	28.42
1405	NASDAQ	DOX	Wed, Jan 21, 2004	26.60	26.60	25.00	25.38
1404	NASDAQ	DOX	Tue, Jan 20, 2004	26.20	26.95	26.16	26.74
1403	NASDAQ	DOX	Fri, Jan 16, 2004	25.97	26.05	25.44	25.73
1402	NASDAQ	DOX	Thu, Jan 15, 2004	25.15	26.25	25.15	25.80
1401	NASDAQ	DOX	Wed, Jan 14, 2004	25.14	25.48	24.75	24.90
1400	NASDAQ	DOX	Tue, Jan 13, 2004	25.52	25.65	25.02	25.25
1399	NASDAQ	DOX	Mon, Jan 12, 2004	26.20	26.20	25.48	25.62
1398	NASDAQ	DOX	Fri, Jan 9, 2004	26.50	26.62	26.01	26.26
1397	NASDAQ	DOX	Thu, Jan 8, 2004	26.45	27.33	26.09	26.62
1396	NASDAQ	DOX	Wed, Jan 7, 2004	24.76	25.88	24.76	25.69
1395	NASDAQ	DOX	Tue, Jan 6, 2004	23.80	24.95	23.70	24.75
1394	NASDAQ	DOX	Mon, Jan 5, 2004	22.51	23.70	22.51	23.65
1393	NASDAQ	DOX	Fri, Jan 2, 2004	22.30	23.14	22.17	22.41
1392	NASDAQ	DOX	Wed, Dec 31, 2003	22.18	22.57	22.10	22.48
1391	NASDAQ	DOX	Tue, Dec 30, 2003	22.00	22.93	22.00	22.43
1390	NASDAQ	DOX	Mon, Dec 29, 2003	22.49	23.52	22.20	23.32
1389	NASDAQ	DOX	Fri, Dec 26, 2003	22.90	22.90	22.48	22.49
1388	NASDAQ	DOX	Wed, Dec 24, 2003	22.71	23.00	22.60	22.80
1387	NASDAQ	DOX	Tue, Dec 23, 2003	22.83	23.23	22.38	22.70
1386	NASDAQ	DOX	Mon, Dec 22, 2003	22.35	22.86	21.01	22.83
1385	NASDAQ	DOX	Fri, Dec 19, 2003	23.30	23.30	22.45	22.46
1384	NASDAQ	DOX	Thu, Dec 18, 2003	22.50	23.52	22.50	23.34
1383	NASDAQ	DOX	Wed, Dec 17, 2003	21.95	22.50	21.95	22.28
1382	NASDAQ	DOX	Tue, Dec 16, 2003	22.50	22.51	20.00	22.00
1381	NASDAQ	DOX	Mon, Dec 15, 2003	26.80	27.10	25.22	25.27
1380	NASDAQ	DOX	Fri, Dec 12, 2003	25.88	26.22	25.28	26.20
1379	NASDAQ	DOX	Thu, Dec 11, 2003	24.85	25.95	24.85	25.68
1378	NASDAQ	DOX	Wed, Dec 10, 2003	25.00	25.09	24.64	24.97
1377	NASDAQ	DOX	Tue, Dec 9, 2003	25.50	25.56	24.81	25.00
1376	NASDAQ	DOX	Mon, Dec 8, 2003	25.50	25.60	25.35	25.45
1375	NASDAQ	DOX	Fri, Dec 5, 2003	25.15	25.86	25.14	25.45
1374	NASDAQ	DOX	Thu, Dec 4, 2003	25.73	26.20	24.89	25.20
1373	NASDAQ	DOX	Wed, Dec 3, 2003	25.66	26.52	25.61	25.75
1372	NASDAQ	DOX	Tue, Dec 2, 2003	25.90	26.20	25.50	25.67
1371	NASDAQ	DOX	Mon, Dec 1, 2003	25.03	26.13	25.02	26.04
1370	NASDAQ	DOX	Fri, Nov 28, 2003	24.30	25.10	24.30	25.02
1369	NASDAQ	DOX	Wed, Nov 26, 2003	24.01	24.45	23.36	24.21
1368	NASDAQ	DOX	Tue, Nov 25, 2003	24.45	24.48	23.59	24.00
1367	NASDAQ	DOX	Mon, Nov 24, 2003	23.00	24.48	23.00	24.35
1366	NASDAQ	DOX	Fri, Nov 21, 2003	22.60	22.88	22.55	22.78
1365	NASDAQ	DOX	Thu, Nov 20, 2003	22.70	23.14	21.77	22.53
1364	NASDAQ	DOX	Wed, Nov 19, 2003	23.12	23.38	22.85	23.13
1363	NASDAQ	DOX	Tue, Nov 18, 2003	23.50	23.90	23.08	23.14
1362	NASDAQ	DOX	Mon, Nov 17, 2003	23.65	23.65	22.95	23.44
1361	NASDAQ	DOX	Fri, Nov 14, 2003	24.68	24.70	23.52	23.90
1360	NASDAQ	DOX	Thu, Nov 13, 2003	24.90	25.35	24.61	24.68
1359	NASDAQ	DOX	Wed, Nov 12, 2003	24.75	25.66	24.74	25.48
1358	NASDAQ	DOX	Tue, Nov 11, 2003	24.85	24.85	24.32	24.75
1357	NASDAQ	DOX	Mon, Nov 10, 2003	25.05	25.25	24.75	25.00
1356	NASDAQ	DOX	Fri, Nov 7, 2003	24.65	25.40	24.30	25.13
1355	NASDAQ	DOX	Thu, Nov 6, 2003	23.40	24.70	23.08	24.65
1354	NASDAQ	DOX	Wed, Nov 5, 2003	21.40	22.23	21.35	22.20
1353	NASDAQ	DOX	Tue, Nov 4, 2003	21.00	21.49	20.85	21.20
1352	NASDAQ	DOX	Mon, Nov 3, 2003	21.50	21.65	20.85	21.10
1351	NASDAQ	DOX	Fri, Oct 31, 2003	21.25	21.46	21.02	21.46
1350	NASDAQ	DOX	Thu, Oct 30, 2003	21.35	21.36	20.82	20.85
1349	NASDAQ	DOX	Wed, Oct 29, 2003	20.45	21.15	20.30	20.88
1348	NASDAQ	DOX	Tue, Oct 28, 2003	19.30	20.44	19.30	20.40
1347	NASDAQ	DOX	Mon, Oct 27, 2003	19.48	19.68	19.10	19.22
1346	NASDAQ	DOX	Fri, Oct 24, 2003	19.40	19.56	19.20	19.40
1345	NASDAQ	DOX	Thu, Oct 23, 2003	19.52	19.66	19.15	19.46
1344	NASDAQ	DOX	Wed, Oct 22, 2003	19.93	20.10	19.68	19.73
1343	NASDAQ	DOX	Tue, Oct 21, 2003	20.05	20.45	19.80	20.17
1342	NASDAQ	DOX	Mon, Oct 20, 2003	20.05	20.38	19.89	20.16
1341	NASDAQ	DOX	Fri, Oct 17, 2003	20.60	20.75	20.05	20.12
1340	NASDAQ	DOX	Thu, Oct 16, 2003	21.05	21.05	20.62	20.82
1339	NASDAQ	DOX	Wed, Oct 15, 2003	21.70	21.70	21.00	21.10
1338	NASDAQ	DOX	Tue, Oct 14, 2003	19.85	21.37	19.71	21.30
1337	NASDAQ	DOX	Mon, Oct 13, 2003	19.70	20.05	19.50	19.86
1336	NASDAQ	DOX	Fri, Oct 10, 2003	19.70	20.00	19.45	19.60
1335	NASDAQ	DOX	Thu, Oct 9, 2003	19.41	20.40	19.35	19.77
1334	NASDAQ	DOX	Wed, Oct 8, 2003	19.50	19.80	19.11	19.23
1333	NASDAQ	DOX	Tue, Oct 7, 2003	19.63	19.63	19.33	19.51
1332	NASDAQ	DOX	Mon, Oct 6, 2003	19.85	19.85	19.35	19.63
1331	NASDAQ	DOX	Fri, Oct 3, 2003	19.75	20.30	19.50	19.85
1330	NASDAQ	DOX	Thu, Oct 2, 2003	19.25	19.50	18.99	19.05
1329	NASDAQ	DOX	Wed, Oct 1, 2003	19.00	19.36	18.90	19.21
1328	NASDAQ	DOX	Tue, Sep 30, 2003	19.15	19.15	18.60	18.80
1327	NASDAQ	DOX	Mon, Sep 29, 2003	19.15	19.48	18.95	19.21
1326	NASDAQ	DOX	Fri, Sep 26, 2003	19.60	19.60	18.88	19.01
1325	NASDAQ	DOX	Thu, Sep 25, 2003	19.73	20.10	19.51	19.52
1324	NASDAQ	DOX	Wed, Sep 24, 2003	20.50	20.50	18.99	19.55
1323	NASDAQ	DOX	Tue, Sep 23, 2003	20.56	21.10	20.40	21.01
1322	NASDAQ	DOX	Mon, Sep 22, 2003	21.15	21.15	20.45	20.55
1321	NASDAQ	DOX	Fri, Sep 19, 2003	21.10	21.40	21.00	21.36
1320	NASDAQ	DOX	Thu, Sep 18, 2003	21.05	21.51	21.00	21.20
1319	NASDAQ	DOX	Wed, Sep 17, 2003	21.03	21.83	21.03	21.25
1318	NASDAQ	DOX	Tue, Sep 16, 2003	21.00	21.08	20.89	21.03
1317	NASDAQ	DOX	Mon, Sep 15, 2003	20.30	21.01	20.30	21.00
1316	NASDAQ	DOX	Fri, Sep 12, 2003	20.27	20.40	19.87	20.25
1315	NASDAQ	DOX	Thu, Sep 11, 2003	19.75	20.77	19.70	20.51
1314	NASDAQ	DOX	Wed, Sep 10, 2003	21.03	21.10	19.40	19.60
1313	NASDAQ	DOX	Tue, Sep 9, 2003	21.15	21.15	20.55	21.12
1312	NASDAQ	DOX	Mon, Sep 8, 2003	21.75	22.00	21.00	21.21
1311	NASDAQ	DOX	Fri, Sep 5, 2003	22.37	22.41	21.80	21.85
1310	NASDAQ	DOX	Thu, Sep 4, 2003	22.50	22.70	21.10	22.37
1309	NASDAQ	DOX	Wed, Sep 3, 2003	23.05	23.50	22.99	23.02
1308	NASDAQ	DOX	Tue, Sep 2, 2003	22.38	22.92	22.30	22.84
1307	NASDAQ	DOX	Fri, Aug 29, 2003	22.10	22.60	22.04	22.38
1306	NASDAQ	DOX	Thu, Aug 28, 2003	21.57	22.15	21.57	21.94
1305	NASDAQ	DOX	Wed, Aug 27, 2003	20.89	21.48	20.89	21.32
1304	NASDAQ	DOX	Tue, Aug 26, 2003	20.40	20.80	20.13	20.80
1303	NASDAQ	DOX	Mon, Aug 25, 2003	20.65	20.75	20.08	20.30
1302	NASDAQ	DOX	Fri, Aug 22, 2003	21.20	21.20	20.58	20.62
1301	NASDAQ	DOX	Thu, Aug 21, 2003	19.98	20.27	19.71	20.17
1300	NASDAQ	DOX	Wed, Aug 20, 2003	19.80	20.02	19.70	19.94
1299	NASDAQ	DOX	Tue, Aug 19, 2003	20.40	20.54	19.80	19.89
1298	NASDAQ	DOX	Mon, Aug 18, 2003	20.75	20.80	20.15	20.55
1297	NASDAQ	DOX	Fri, Aug 15, 2003	20.65	20.84	20.46	20.81
1296	NASDAQ	DOX	Thu, Aug 14, 2003	21.40	21.55	20.59	20.65
1295	NASDAQ	DOX	Wed, Aug 13, 2003	20.80	21.35	20.75	21.30
1294	NASDAQ	DOX	Tue, Aug 12, 2003	20.18	20.73	19.99	20.70
1293	NASDAQ	DOX	Mon, Aug 11, 2003	19.55	20.20	19.55	20.08
1292	NASDAQ	DOX	Fri, Aug 8, 2003	20.05	20.25	19.40	19.60
1291	NASDAQ	DOX	Thu, Aug 7, 2003	20.37	20.37	19.64	19.80
1290	NASDAQ	DOX	Wed, Aug 6, 2003	19.25	19.96	19.25	19.78
1289	NASDAQ	DOX	Tue, Aug 5, 2003	19.20	19.50	19.07	19.30
1288	NASDAQ	DOX	Mon, Aug 4, 2003	19.99	20.00	18.55	19.20
1287	NASDAQ	DOX	Fri, Aug 1, 2003	20.20	20.50	19.96	19.98
1286	NASDAQ	DOX	Thu, Jul 31, 2003	21.00	21.00	19.50	20.38
1285	NASDAQ	DOX	Wed, Jul 30, 2003	20.70	21.61	20.55	21.20
1284	NASDAQ	DOX	Tue, Jul 29, 2003	21.50	21.87	20.11	20.25
1283	NASDAQ	DOX	Mon, Jul 28, 2003	22.25	22.30	21.76	21.86
1282	NASDAQ	DOX	Fri, Jul 25, 2003	21.30	22.20	21.20	22.01
1281	NASDAQ	DOX	Thu, Jul 24, 2003	22.01	23.05	20.56	21.45
1280	NASDAQ	DOX	Wed, Jul 23, 2003	24.55	25.01	24.44	25.00
1279	NASDAQ	DOX	Tue, Jul 22, 2003	24.05	24.80	24.03	24.35
1278	NASDAQ	DOX	Mon, Jul 21, 2003	24.53	24.60	23.70	23.81
1277	NASDAQ	DOX	Fri, Jul 18, 2003	23.90	24.60	23.84	24.53
1276	NASDAQ	DOX	Thu, Jul 17, 2003	24.85	25.00	23.65	23.89
1275	NASDAQ	DOX	Wed, Jul 16, 2003	27.15	27.25	25.43	25.70
1274	NASDAQ	DOX	Tue, Jul 15, 2003	26.85	27.07	26.70	26.95
1273	NASDAQ	DOX	Mon, Jul 14, 2003	26.10	26.40	26.00	26.40
1272	NASDAQ	DOX	Fri, Jul 11, 2003	26.00	26.12	25.55	25.84
1271	NASDAQ	DOX	Thu, Jul 10, 2003	26.40	26.65	25.75	26.00
1270	NASDAQ	DOX	Wed, Jul 9, 2003	26.20	26.82	26.15	26.41
1269	NASDAQ	DOX	Tue, Jul 8, 2003	26.00	26.32	25.95	26.08
1268	NASDAQ	DOX	Mon, Jul 7, 2003	24.85	25.90	24.85	25.59
1267	NASDAQ	DOX	Thu, Jul 3, 2003	24.98	25.40	24.75	24.75
1266	NASDAQ	DOX	Wed, Jul 2, 2003	24.15	24.99	24.10	24.98
1265	NASDAQ	DOX	Tue, Jul 1, 2003	24.01	24.18	23.56	24.09
1264	NASDAQ	DOX	Mon, Jun 30, 2003	24.38	24.39	23.80	24.00
1263	NASDAQ	DOX	Fri, Jun 27, 2003	24.40	25.00	24.11	24.26
1262	NASDAQ	DOX	Thu, Jun 26, 2003	24.50	24.83	22.02	24.47
1261	NASDAQ	DOX	Wed, Jun 25, 2003	24.75	25.01	24.42	24.56
1260	NASDAQ	DOX	Tue, Jun 24, 2003	24.62	24.95	24.12	24.62
1259	NASDAQ	DOX	Mon, Jun 23, 2003	24.25	24.80	23.73	24.46
1258	NASDAQ	DOX	Fri, Jun 20, 2003	24.25	24.30	23.90	24.03
1257	NASDAQ	DOX	Thu, Jun 19, 2003	24.45	24.65	23.90	24.01
1256	NASDAQ	DOX	Wed, Jun 18, 2003	24.19	24.29	23.83	24.23
1255	NASDAQ	DOX	Tue, Jun 17, 2003	24.50	24.77	24.10	24.18
1254	NASDAQ	DOX	Mon, Jun 16, 2003	23.83	23.83	23.29	23.68
1253	NASDAQ	DOX	Fri, Jun 13, 2003	23.99	24.45	23.69	23.84
1252	NASDAQ	DOX	Thu, Jun 12, 2003	22.75	24.00	22.10	23.73
1251	NASDAQ	DOX	Wed, Jun 11, 2003	21.90	22.15	21.81	22.10
1250	NASDAQ	DOX	Tue, Jun 10, 2003	21.23	21.83	21.22	21.70
1249	NASDAQ	DOX	Mon, Jun 9, 2003	21.64	21.64	20.50	20.84
1248	NASDAQ	DOX	Fri, Jun 6, 2003	22.50	22.80	21.32	21.63
1247	NASDAQ	DOX	Thu, Jun 5, 2003	21.36	21.73	21.05	21.73
1246	NASDAQ	DOX	Wed, Jun 4, 2003	20.30	22.10	20.30	21.35
1245	NASDAQ	DOX	Tue, Jun 3, 2003	19.85	19.90	19.62	19.75
1244	NASDAQ	DOX	Mon, Jun 2, 2003	19.80	19.97	19.60	19.78
1243	NASDAQ	DOX	Fri, May 30, 2003	19.35	19.65	19.30	19.51
1242	NASDAQ	DOX	Thu, May 29, 2003	19.20	19.25	18.99	19.09
1241	NASDAQ	DOX	Wed, May 28, 2003	18.65	18.88	18.65	18.75
1240	NASDAQ	DOX	Tue, May 27, 2003	18.50	18.77	18.35	18.65
1239	NASDAQ	DOX	Fri, May 23, 2003	18.00	18.47	17.93	18.25
1238	NASDAQ	DOX	Thu, May 22, 2003	17.73	18.05	17.70	18.00
1237	NASDAQ	DOX	Wed, May 21, 2003	18.05	18.10	17.70	18.00
1236	NASDAQ	DOX	Tue, May 20, 2003	18.03	18.15	17.54	17.77
1235	NASDAQ	DOX	Mon, May 19, 2003	18.55	18.59	17.88	17.93
1234	NASDAQ	DOX	Fri, May 16, 2003	18.45	18.75	18.45	18.65
1233	NASDAQ	DOX	Thu, May 15, 2003	18.30	18.81	18.26	18.51
1232	NASDAQ	DOX	Wed, May 14, 2003	17.70	18.12	17.70	18.05
1231	NASDAQ	DOX	Tue, May 13, 2003	17.65	17.77	17.41	17.65
1230	NASDAQ	DOX	Mon, May 12, 2003	17.45	17.95	17.25	17.72
1229	NASDAQ	DOX	Fri, May 9, 2003	17.60	17.80	17.42	17.50
1228	NASDAQ	DOX	Thu, May 8, 2003	17.90	17.92	17.27	17.60
1227	NASDAQ	DOX	Wed, May 7, 2003	17.85	18.23	17.80	18.00
1226	NASDAQ	DOX	Tue, May 6, 2003	18.35	18.70	17.90	18.05
1225	NASDAQ	DOX	Mon, May 5, 2003	18.40	18.75	18.25	18.25
1224	NASDAQ	DOX	Fri, May 2, 2003	17.96	18.50	17.96	18.40
1223	NASDAQ	DOX	Thu, May 1, 2003	17.66	18.07	17.50	18.01
1222	NASDAQ	DOX	Wed, Apr 30, 2003	17.66	17.90	17.51	17.66
1221	NASDAQ	DOX	Tue, Apr 29, 2003	17.50	17.75	17.30	17.70
1220	NASDAQ	DOX	Mon, Apr 28, 2003	16.62	17.35	16.62	17.27
1219	NASDAQ	DOX	Fri, Apr 25, 2003	16.80	16.82	16.40	16.62
1218	NASDAQ	DOX	Thu, Apr 24, 2003	16.99	17.00	16.80	16.86
1217	NASDAQ	DOX	Wed, Apr 23, 2003	17.33	17.33	16.98	17.02
1216	NASDAQ	DOX	Tue, Apr 22, 2003	17.25	17.45	17.13	17.33
1215	NASDAQ	DOX	Mon, Apr 21, 2003	16.95	17.50	16.90	17.21
1214	NASDAQ	DOX	Thu, Apr 17, 2003	16.25	17.15	16.25	16.94
1213	NASDAQ	DOX	Wed, Apr 16, 2003	16.60	17.30	16.50	16.60
1212	NASDAQ	DOX	Tue, Apr 15, 2003	13.83	14.56	13.83	14.44
1211	NASDAQ	DOX	Mon, Apr 14, 2003	13.65	13.88	13.40	13.83
1210	NASDAQ	DOX	Fri, Apr 11, 2003	13.76	13.90	13.55	13.70
1209	NASDAQ	DOX	Thu, Apr 10, 2003	13.55	13.77	13.26	13.72
1208	NASDAQ	DOX	Wed, Apr 9, 2003	13.70	13.83	13.31	13.31
1207	NASDAQ	DOX	Tue, Apr 8, 2003	13.55	13.80	13.44	13.70
1206	NASDAQ	DOX	Mon, Apr 7, 2003	14.00	14.21	13.70	13.76
1205	NASDAQ	DOX	Fri, Apr 4, 2003	13.77	13.98	13.60	13.70
1204	NASDAQ	DOX	Thu, Apr 3, 2003	14.10	14.10	13.60	13.75
1203	NASDAQ	DOX	Wed, Apr 2, 2003	13.50	14.04	13.50	13.84
1202	NASDAQ	DOX	Tue, Apr 1, 2003	13.33	13.48	13.25	13.27
1201	NASDAQ	DOX	Mon, Mar 31, 2003	13.05	13.58	12.95	13.28
1200	NASDAQ	DOX	Fri, Mar 28, 2003	13.40	13.73	13.40	13.55
1199	NASDAQ	DOX	Thu, Mar 27, 2003	12.97	13.10	12.74	13.00
1198	NASDAQ	DOX	Wed, Mar 26, 2003	13.35	13.39	13.00	13.07
1197	NASDAQ	DOX	Tue, Mar 25, 2003	12.90	13.65	12.90	13.40
1196	NASDAQ	DOX	Mon, Mar 24, 2003	13.25	13.25	12.59	12.65
1195	NASDAQ	DOX	Fri, Mar 21, 2003	13.40	13.55	13.25	13.50
1194	NASDAQ	DOX	Thu, Mar 20, 2003	13.40	13.48	12.97	13.30
1193	NASDAQ	DOX	Wed, Mar 19, 2003	13.35	13.63	13.35	13.40
1192	NASDAQ	DOX	Tue, Mar 18, 2003	13.60	13.75	12.99	13.38
1191	NASDAQ	DOX	Mon, Mar 17, 2003	12.90	13.80	12.78	13.50
1190	NASDAQ	DOX	Fri, Mar 14, 2003	13.35	13.50	13.14	13.15
1189	NASDAQ	DOX	Thu, Mar 13, 2003	13.00	13.53	12.60	13.35
1188	NASDAQ	DOX	Wed, Mar 12, 2003	11.74	11.88	11.55	11.75
1187	NASDAQ	DOX	Tue, Mar 11, 2003	12.05	12.17	11.55	11.73
1186	NASDAQ	DOX	Mon, Mar 10, 2003	12.43	12.65	12.11	12.15
1185	NASDAQ	DOX	Fri, Mar 7, 2003	12.35	12.44	12.16	12.43
1184	NASDAQ	DOX	Thu, Mar 6, 2003	12.54	12.81	12.54	12.66
1183	NASDAQ	DOX	Wed, Mar 5, 2003	12.70	12.80	12.45	12.53
1182	NASDAQ	DOX	Tue, Mar 4, 2003	13.35	13.42	12.55	12.70
1181	NASDAQ	DOX	Mon, Mar 3, 2003	13.23	13.50	13.20	13.35
1180	NASDAQ	DOX	Fri, Feb 28, 2003	13.25	13.45	13.08	13.13
1179	NASDAQ	DOX	Thu, Feb 27, 2003	12.95	13.27	12.92	13.20
1178	NASDAQ	DOX	Wed, Feb 26, 2003	12.51	13.12	12.50	12.95
1177	NASDAQ	DOX	Tue, Feb 25, 2003	12.10	12.58	12.10	12.55
1176	NASDAQ	DOX	Mon, Feb 24, 2003	12.47	12.54	12.30	12.35
1175	NASDAQ	DOX	Fri, Feb 21, 2003	12.72	12.76	12.35	12.57
1174	NASDAQ	DOX	Thu, Feb 20, 2003	12.45	12.83	12.41	12.75
1173	NASDAQ	DOX	Wed, Feb 19, 2003	12.55	12.55	12.25	12.35
1172	NASDAQ	DOX	Tue, Feb 18, 2003	12.00	12.66	12.00	12.60
1171	NASDAQ	DOX	Fri, Feb 14, 2003	11.75	11.88	11.60	11.84
1170	NASDAQ	DOX	Thu, Feb 13, 2003	11.98	12.00	11.50	11.73
1169	NASDAQ	DOX	Wed, Feb 12, 2003	12.25	12.41	11.90	11.99
1168	NASDAQ	DOX	Tue, Feb 11, 2003	12.30	12.52	12.25	12.29
1167	NASDAQ	DOX	Mon, Feb 10, 2003	12.00	12.12	11.80	12.10
1166	NASDAQ	DOX	Fri, Feb 7, 2003	12.30	12.40	11.86	11.98
1165	NASDAQ	DOX	Thu, Feb 6, 2003	12.21	12.22	11.95	12.18
1164	NASDAQ	DOX	Wed, Feb 5, 2003	12.50	12.53	12.15	12.26
1163	NASDAQ	DOX	Tue, Feb 4, 2003	13.00	13.01	12.42	12.47
1162	NASDAQ	DOX	Mon, Feb 3, 2003	13.08	13.23	12.98	13.09
1161	NASDAQ	DOX	Fri, Jan 31, 2003	12.61	13.00	12.46	12.99
1160	NASDAQ	DOX	Thu, Jan 30, 2003	13.01	13.17	12.65	12.71
1159	NASDAQ	DOX	Wed, Jan 29, 2003	12.62	13.05	12.32	13.01
1158	NASDAQ	DOX	Tue, Jan 28, 2003	12.76	13.00	12.60	13.00
1157	NASDAQ	DOX	Mon, Jan 27, 2003	12.98	12.99	12.75	12.76
1156	NASDAQ	DOX	Fri, Jan 24, 2003	13.50	13.50	12.95	13.07
1155	NASDAQ	DOX	Thu, Jan 23, 2003	13.50	13.60	13.10	13.50
1154	NASDAQ	DOX	Wed, Jan 22, 2003	13.00	13.08	12.70	12.85
1153	NASDAQ	DOX	Tue, Jan 21, 2003	12.90	13.18	12.66	13.00
1152	NASDAQ	DOX	Fri, Jan 17, 2003	12.21	12.90	12.21	12.76
1151	NASDAQ	DOX	Thu, Jan 16, 2003	13.65	13.69	13.06	13.16
1150	NASDAQ	DOX	Wed, Jan 15, 2003	13.48	13.59	12.80	13.49
1149	NASDAQ	DOX	Tue, Jan 14, 2003	13.39	13.55	13.05	13.40
1148	NASDAQ	DOX	Mon, Jan 13, 2003	13.45	13.95	13.37	13.39
1147	NASDAQ	DOX	Fri, Jan 10, 2003	12.05	13.00	12.03	12.94
1146	NASDAQ	DOX	Thu, Jan 9, 2003	10.95	11.51	10.92	11.45
1145	NASDAQ	DOX	Wed, Jan 8, 2003	10.86	10.86	10.50	10.72
1144	NASDAQ	DOX	Tue, Jan 7, 2003	11.05	11.35	10.91	10.96
1143	NASDAQ	DOX	Mon, Jan 6, 2003	10.70	11.08	10.70	11.00
1142	NASDAQ	DOX	Fri, Jan 3, 2003	10.40	10.70	10.20	10.61
1141	NASDAQ	DOX	Thu, Jan 2, 2003	9.86	10.48	9.86	10.48
1140	NASDAQ	DOX	Tue, Dec 31, 2002	9.87	9.96	9.68	9.82
1139	NASDAQ	DOX	Mon, Dec 30, 2002	10.10	10.15	9.83	9.97
1138	NASDAQ	DOX	Fri, Dec 27, 2002	10.15	10.28	10.05	10.12
1137	NASDAQ	DOX	Thu, Dec 26, 2002	10.23	10.68	10.15	10.25
1136	NASDAQ	DOX	Tue, Dec 24, 2002	10.45	10.45	10.17	10.22
1135	NASDAQ	DOX	Mon, Dec 23, 2002	10.28	10.65	10.28	10.48
1134	NASDAQ	DOX	Fri, Dec 20, 2002	10.30	10.56	10.10	10.38
1133	NASDAQ	DOX	Thu, Dec 19, 2002	10.20	10.60	10.01	10.20
1132	NASDAQ	DOX	Wed, Dec 18, 2002	10.80	10.80	10.34	10.43
1131	NASDAQ	DOX	Tue, Dec 17, 2002	10.25	11.17	10.20	10.90
1130	NASDAQ	DOX	Mon, Dec 16, 2002	10.05	10.39	10.00	10.33
1129	NASDAQ	DOX	Fri, Dec 13, 2002	10.00	10.50	10.00	10.01
1128	NASDAQ	DOX	Thu, Dec 12, 2002	10.08	10.48	9.82	9.87
1127	NASDAQ	DOX	Wed, Dec 11, 2002	10.39	10.60	10.04	10.07
1126	NASDAQ	DOX	Tue, Dec 10, 2002	10.02	10.50	9.96	10.42
1125	NASDAQ	DOX	Mon, Dec 9, 2002	10.10	10.40	9.96	10.01
1124	NASDAQ	DOX	Fri, Dec 6, 2002	10.15	10.70	9.88	10.20
1123	NASDAQ	DOX	Thu, Dec 5, 2002	10.50	10.55	9.92	10.25
1122	NASDAQ	DOX	Wed, Dec 4, 2002	10.25	10.71	10.01	10.40
1121	NASDAQ	DOX	Tue, Dec 3, 2002	11.40	11.44	10.77	10.92
1120	NASDAQ	DOX	Mon, Dec 2, 2002	11.65	11.89	11.20	11.50
1119	NASDAQ	DOX	Fri, Nov 29, 2002	11.60	11.90	11.49	11.50
1118	NASDAQ	DOX	Wed, Nov 27, 2002	11.85	11.98	10.94	11.63
1117	NASDAQ	DOX	Tue, Nov 26, 2002	11.81	11.96	11.56	11.64
1116	NASDAQ	DOX	Mon, Nov 25, 2002	11.53	11.85	11.30	11.85
1115	NASDAQ	DOX	Fri, Nov 22, 2002	10.90	11.60	10.90	11.53
1114	NASDAQ	DOX	Thu, Nov 21, 2002	11.25	11.75	11.21	11.38
1113	NASDAQ	DOX	Wed, Nov 20, 2002	10.20	11.50	10.05	11.10
1112	NASDAQ	DOX	Tue, Nov 19, 2002	10.50	10.69	10.20	10.34
1111	NASDAQ	DOX	Mon, Nov 18, 2002	10.65	11.60	10.55	10.70
1110	NASDAQ	DOX	Fri, Nov 15, 2002	9.60	10.55	9.39	10.55
1109	NASDAQ	DOX	Thu, Nov 14, 2002	8.68	9.50	8.65	9.50
1108	NASDAQ	DOX	Wed, Nov 13, 2002	8.40	8.55	8.25	8.44
1107	NASDAQ	DOX	Tue, Nov 12, 2002	8.38	8.52	8.23	8.46
1106	NASDAQ	DOX	Mon, Nov 11, 2002	8.55	8.65	8.26	8.33
1105	NASDAQ	DOX	Fri, Nov 8, 2002	8.50	8.85	8.36	8.55
1104	NASDAQ	DOX	Thu, Nov 7, 2002	8.90	9.02	8.60	8.80
1103	NASDAQ	DOX	Wed, Nov 6, 2002	8.45	8.60	8.10	8.48
1102	NASDAQ	DOX	Tue, Nov 5, 2002	7.65	8.48	7.65	8.38
1101	NASDAQ	DOX	Mon, Nov 4, 2002	7.75	7.96	7.67	7.74
1100	NASDAQ	DOX	Fri, Nov 1, 2002	6.91	7.40	6.60	7.35
1099	NASDAQ	DOX	Thu, Oct 31, 2002	7.13	7.14	6.79	6.98
1098	NASDAQ	DOX	Wed, Oct 30, 2002	6.65	7.14	6.55	7.11
1097	NASDAQ	DOX	Tue, Oct 29, 2002	6.75	6.85	6.61	6.75
1096	NASDAQ	DOX	Mon, Oct 28, 2002	7.00	7.00	6.75	6.81
1095	NASDAQ	DOX	Fri, Oct 25, 2002	7.00	7.05	6.81	7.00
1094	NASDAQ	DOX	Thu, Oct 24, 2002	7.05	7.42	6.95	7.15
1093	NASDAQ	DOX	Wed, Oct 23, 2002	7.05	7.10	6.80	6.97
1092	NASDAQ	DOX	Tue, Oct 22, 2002	7.25	7.30	7.04	7.15
1091	NASDAQ	DOX	Mon, Oct 21, 2002	6.90	7.50	6.70	7.48
1090	NASDAQ	DOX	Fri, Oct 18, 2002	6.35	7.00	6.33	7.00
1089	NASDAQ	DOX	Thu, Oct 17, 2002	6.65	6.90	6.46	6.49
1088	NASDAQ	DOX	Wed, Oct 16, 2002	6.05	6.50	6.05	6.35
1087	NASDAQ	DOX	Tue, Oct 15, 2002	7.10	7.10	6.65	6.70
1086	NASDAQ	DOX	Mon, Oct 14, 2002	6.30	6.57	6.20	6.48
1085	NASDAQ	DOX	Fri, Oct 11, 2002	6.25	6.60	6.25	6.40
1084	NASDAQ	DOX	Thu, Oct 10, 2002	6.29	6.35	6.10	6.25
1083	NASDAQ	DOX	Wed, Oct 9, 2002	6.05	6.50	6.00	6.29
1082	NASDAQ	DOX	Tue, Oct 8, 2002	5.97	6.25	5.97	6.25
1081	NASDAQ	DOX	Mon, Oct 7, 2002	6.25	6.26	5.85	5.95
1080	NASDAQ	DOX	Fri, Oct 4, 2002	6.33	6.40	6.14	6.29
1079	NASDAQ	DOX	Thu, Oct 3, 2002	6.05	6.41	6.05	6.30
1078	NASDAQ	DOX	Wed, Oct 2, 2002	6.58	6.70	6.00	6.15
1077	NASDAQ	DOX	Tue, Oct 1, 2002	6.43	6.65	6.10	6.55
1076	NASDAQ	DOX	Mon, Sep 30, 2002	6.31	6.42	6.10	6.40
1075	NASDAQ	DOX	Fri, Sep 27, 2002	6.75	6.82	6.40	6.41
1074	NASDAQ	DOX	Thu, Sep 26, 2002	7.06	7.15	6.71	6.75
1073	NASDAQ	DOX	Wed, Sep 25, 2002	6.75	7.05	6.45	7.03
1072	NASDAQ	DOX	Tue, Sep 24, 2002	6.75	6.90	6.65	6.67
1071	NASDAQ	DOX	Mon, Sep 23, 2002	6.95	6.95	6.75	6.75
1070	NASDAQ	DOX	Fri, Sep 20, 2002	7.05	7.20	6.91	6.98
1069	NASDAQ	DOX	Thu, Sep 19, 2002	7.03	7.03	6.70	6.83
1068	NASDAQ	DOX	Wed, Sep 18, 2002	7.00	7.14	6.95	7.03
1067	NASDAQ	DOX	Tue, Sep 17, 2002	7.22	7.34	6.97	7.03
1066	NASDAQ	DOX	Mon, Sep 16, 2002	7.13	7.60	7.07	7.20
1065	NASDAQ	DOX	Fri, Sep 13, 2002	7.24	7.30	7.10	7.23
1064	NASDAQ	DOX	Thu, Sep 12, 2002	7.70	7.76	7.25	7.34
1063	NASDAQ	DOX	Wed, Sep 11, 2002	7.50	7.87	7.40	7.70
1062	NASDAQ	DOX	Tue, Sep 10, 2002	7.13	7.30	7.08	7.26
1061	NASDAQ	DOX	Mon, Sep 9, 2002	6.82	7.23	6.81	7.13
1060	NASDAQ	DOX	Fri, Sep 6, 2002	6.85	6.95	6.80	6.82
1059	NASDAQ	DOX	Thu, Sep 5, 2002	7.22	7.22	6.74	6.80
1058	NASDAQ	DOX	Wed, Sep 4, 2002	7.47	7.75	7.20	7.21
1057	NASDAQ	DOX	Tue, Sep 3, 2002	7.50	7.70	7.33	7.44
1056	NASDAQ	DOX	Fri, Aug 30, 2002	7.74	7.95	7.65	7.69
1055	NASDAQ	DOX	Thu, Aug 29, 2002	7.70	7.89	7.63	7.74
1054	NASDAQ	DOX	Wed, Aug 28, 2002	8.11	8.15	7.87	8.00
1053	NASDAQ	DOX	Tue, Aug 27, 2002	8.48	8.50	8.02	8.10
1052	NASDAQ	DOX	Mon, Aug 26, 2002	8.73	8.85	8.30	8.46
1051	NASDAQ	DOX	Fri, Aug 23, 2002	8.95	9.03	8.65	8.66
1050	NASDAQ	DOX	Thu, Aug 22, 2002	9.15	9.24	8.80	8.95
1049	NASDAQ	DOX	Wed, Aug 21, 2002	9.10	9.65	9.10	9.15
1048	NASDAQ	DOX	Tue, Aug 20, 2002	8.50	9.30	8.50	8.77
1047	NASDAQ	DOX	Mon, Aug 19, 2002	8.24	8.55	8.10	8.45
1046	NASDAQ	DOX	Fri, Aug 16, 2002	8.05	8.50	8.03	8.17
1045	NASDAQ	DOX	Thu, Aug 15, 2002	8.00	8.30	7.86	8.10
1044	NASDAQ	DOX	Wed, Aug 14, 2002	7.75	8.05	7.75	7.99
1043	NASDAQ	DOX	Tue, Aug 13, 2002	7.98	8.09	7.76	7.83
1042	NASDAQ	DOX	Mon, Aug 12, 2002	8.05	8.10	7.91	7.98
1041	NASDAQ	DOX	Fri, Aug 9, 2002	8.01	8.19	8.00	8.15
1040	NASDAQ	DOX	Thu, Aug 8, 2002	8.06	8.25	8.00	8.03
1039	NASDAQ	DOX	Wed, Aug 7, 2002	7.90	8.20	7.90	8.06
1038	NASDAQ	DOX	Tue, Aug 6, 2002	8.01	8.25	7.87	7.87
1037	NASDAQ	DOX	Mon, Aug 5, 2002	7.91	8.03	7.85	7.95
1036	NASDAQ	DOX	Fri, Aug 2, 2002	7.75	8.03	7.65	7.91
1035	NASDAQ	DOX	Thu, Aug 1, 2002	7.40	8.05	7.40	7.75
1034	NASDAQ	DOX	Wed, Jul 31, 2002	7.32	7.70	7.31	7.35
1033	NASDAQ	DOX	Tue, Jul 30, 2002	7.22	7.85	7.22	7.40
1032	NASDAQ	DOX	Mon, Jul 29, 2002	7.16	7.55	7.15	7.30
1031	NASDAQ	DOX	Fri, Jul 26, 2002	7.07	7.15	6.80	7.10
1030	NASDAQ	DOX	Thu, Jul 25, 2002	6.75	7.40	6.65	7.14
1029	NASDAQ	DOX	Wed, Jul 24, 2002	6.55	7.40	6.55	7.25
1028	NASDAQ	DOX	Tue, Jul 23, 2002	7.70	7.72	6.75	6.92
1027	NASDAQ	DOX	Mon, Jul 22, 2002	7.55	8.15	7.45	7.50
1026	NASDAQ	DOX	Fri, Jul 19, 2002	7.80	8.00	7.50	7.52
1025	NASDAQ	DOX	Thu, Jul 18, 2002	8.45	8.45	7.99	8.01
1024	NASDAQ	DOX	Wed, Jul 17, 2002	8.72	8.93	8.35	8.39
1023	NASDAQ	DOX	Tue, Jul 16, 2002	8.45	8.95	8.30	8.62
1022	NASDAQ	DOX	Mon, Jul 15, 2002	8.52	8.75	8.00	8.64
1021	NASDAQ	DOX	Fri, Jul 12, 2002	8.80	8.85	8.46	8.55
1020	NASDAQ	DOX	Thu, Jul 11, 2002	7.79	8.73	7.59	8.57
1019	NASDAQ	DOX	Wed, Jul 10, 2002	7.85	8.00	7.62	7.69
1018	NASDAQ	DOX	Tue, Jul 9, 2002	8.30	8.38	7.80	7.80
1017	NASDAQ	DOX	Mon, Jul 8, 2002	8.28	8.80	8.13	8.40
1016	NASDAQ	DOX	Fri, Jul 5, 2002	7.95	8.60	7.95	8.28
1015	NASDAQ	DOX	Wed, Jul 3, 2002	7.52	7.90	7.35	7.90
1014	NASDAQ	DOX	Tue, Jul 2, 2002	7.50	7.55	7.37	7.52
1013	NASDAQ	DOX	Mon, Jul 1, 2002	7.70	7.83	7.40	7.46
1012	NASDAQ	DOX	Fri, Jun 28, 2002	7.39	7.60	7.38	7.55
1011	NASDAQ	DOX	Thu, Jun 27, 2002	7.30	7.54	6.92	7.30
1010	NASDAQ	DOX	Wed, Jun 26, 2002	6.90	7.47	6.62	7.37
1009	NASDAQ	DOX	Tue, Jun 25, 2002	7.35	7.65	7.20	7.30
1008	NASDAQ	DOX	Mon, Jun 24, 2002	8.30	8.55	6.80	7.15
1007	NASDAQ	DOX	Fri, Jun 21, 2002	9.50	9.75	8.50	8.60
1006	NASDAQ	DOX	Thu, Jun 20, 2002	14.81	15.10	14.55	14.56
1005	NASDAQ	DOX	Wed, Jun 19, 2002	15.15	15.20	14.45	14.81
1004	NASDAQ	DOX	Tue, Jun 18, 2002	16.35	16.45	15.79	15.80
1003	NASDAQ	DOX	Mon, Jun 17, 2002	16.20	16.90	16.20	16.68
1002	NASDAQ	DOX	Fri, Jun 14, 2002	15.89	16.40	15.50	16.11
1001	NASDAQ	DOX	Thu, Jun 13, 2002	16.23	16.98	16.10	16.28
1000	NASDAQ	DOX	Wed, Jun 12, 2002	16.65	16.66	15.81	16.26
999	NASDAQ	DOX	Tue, Jun 11, 2002	17.10	17.15	16.80	16.90
998	NASDAQ	DOX	Mon, Jun 10, 2002	17.11	17.60	16.91	16.95
997	NASDAQ	DOX	Fri, Jun 7, 2002	17.50	17.51	17.10	17.16
996	NASDAQ	DOX	Thu, Jun 6, 2002	18.00	18.01	17.70	17.81
995	NASDAQ	DOX	Wed, Jun 5, 2002	18.75	18.85	18.00	18.14
994	NASDAQ	DOX	Tue, Jun 4, 2002	17.90	18.50	17.90	18.31
993	NASDAQ	DOX	Mon, Jun 3, 2002	18.50	18.57	17.78	17.80
992	NASDAQ	DOX	Fri, May 31, 2002	18.73	18.83	18.40	18.60
991	NASDAQ	DOX	Thu, May 30, 2002	17.81	18.90	17.80	18.80
990	NASDAQ	DOX	Wed, May 29, 2002	17.90	18.10	17.65	17.80
989	NASDAQ	DOX	Tue, May 28, 2002	17.85	18.30	17.75	17.90
988	NASDAQ	DOX	Fri, May 24, 2002	17.60	18.00	17.60	17.80
987	NASDAQ	DOX	Thu, May 23, 2002	18.20	18.25	17.49	17.71
986	NASDAQ	DOX	Wed, May 22, 2002	19.65	19.66	18.20	18.35
985	NASDAQ	DOX	Tue, May 21, 2002	19.80	20.15	19.40	19.80
984	NASDAQ	DOX	Mon, May 20, 2002	18.95	20.15	18.35	19.68
983	NASDAQ	DOX	Fri, May 17, 2002	18.25	19.20	18.15	18.91
982	NASDAQ	DOX	Thu, May 16, 2002	17.75	18.01	17.55	17.90
981	NASDAQ	DOX	Wed, May 15, 2002	17.60	18.10	17.25	17.82
980	NASDAQ	DOX	Tue, May 14, 2002	17.45	17.99	17.32	17.85
979	NASDAQ	DOX	Mon, May 13, 2002	16.74	17.45	16.35	17.30
978	NASDAQ	DOX	Fri, May 10, 2002	17.20	17.50	16.46	16.74
977	NASDAQ	DOX	Thu, May 9, 2002	17.98	18.11	16.85	16.95
976	NASDAQ	DOX	Wed, May 8, 2002	18.00	18.40	16.11	17.74
975	NASDAQ	DOX	Tue, May 7, 2002	18.30	18.70	17.85	18.00
974	NASDAQ	DOX	Mon, May 6, 2002	19.25	19.50	17.50	18.05
973	NASDAQ	DOX	Fri, May 3, 2002	20.30	20.31	19.73	19.73
972	NASDAQ	DOX	Thu, May 2, 2002	21.47	21.48	20.34	20.48
971	NASDAQ	DOX	Wed, May 1, 2002	21.60	22.18	21.00	21.48
970	NASDAQ	DOX	Tue, Apr 30, 2002	20.90	22.10	20.85	21.73
969	NASDAQ	DOX	Mon, Apr 29, 2002	20.20	21.05	20.15	20.90
968	NASDAQ	DOX	Fri, Apr 26, 2002	21.74	22.50	20.00	20.50
967	NASDAQ	DOX	Thu, Apr 25, 2002	22.25	22.60	21.06	21.24
966	NASDAQ	DOX	Wed, Apr 24, 2002	21.85	23.80	21.35	22.42
965	NASDAQ	DOX	Tue, Apr 23, 2002	22.75	23.23	22.30	22.30
964	NASDAQ	DOX	Mon, Apr 22, 2002	23.75	23.76	22.82	22.97
963	NASDAQ	DOX	Fri, Apr 19, 2002	23.86	24.38	23.80	24.15
962	NASDAQ	DOX	Thu, Apr 18, 2002	24.00	24.00	22.85	23.80
961	NASDAQ	DOX	Wed, Apr 17, 2002	25.10	25.15	23.80	24.00
960	NASDAQ	DOX	Tue, Apr 16, 2002	23.30	25.00	23.17	24.73
959	NASDAQ	DOX	Mon, Apr 15, 2002	21.48	22.50	21.25	22.25
958	NASDAQ	DOX	Fri, Apr 12, 2002	21.00	21.49	20.73	21.20
957	NASDAQ	DOX	Thu, Apr 11, 2002	21.78	21.94	20.56	20.70
956	NASDAQ	DOX	Wed, Apr 10, 2002	22.41	22.45	21.61	21.78
955	NASDAQ	DOX	Tue, Apr 9, 2002	22.45	23.18	22.25	22.50
954	NASDAQ	DOX	Mon, Apr 8, 2002	21.00	22.45	20.70	22.10
953	NASDAQ	DOX	Fri, Apr 5, 2002	23.05	24.05	22.40	22.50
952	NASDAQ	DOX	Thu, Apr 4, 2002	24.59	24.59	22.55	23.24
951	NASDAQ	DOX	Wed, Apr 3, 2002	24.40	24.75	24.15	24.59
950	NASDAQ	DOX	Tue, Apr 2, 2002	24.75	24.87	23.85	24.06
949	NASDAQ	DOX	Mon, Apr 1, 2002	26.25	26.27	25.00	25.46
948	NASDAQ	DOX	Thu, Mar 28, 2002	26.80	27.40	26.54	26.65
947	NASDAQ	DOX	Wed, Mar 27, 2002	25.90	26.89	25.85	26.62
946	NASDAQ	DOX	Tue, Mar 26, 2002	25.17	26.14	25.10	25.57
945	NASDAQ	DOX	Mon, Mar 25, 2002	25.40	25.83	24.80	25.17
944	NASDAQ	DOX	Fri, Mar 22, 2002	26.00	26.60	25.25	25.25
943	NASDAQ	DOX	Thu, Mar 21, 2002	25.70	26.25	24.85	26.20
942	NASDAQ	DOX	Wed, Mar 20, 2002	23.90	26.28	23.60	25.70
941	NASDAQ	DOX	Tue, Mar 19, 2002	25.77	25.95	24.00	24.40
940	NASDAQ	DOX	Mon, Mar 18, 2002	26.00	26.50	25.50	25.77
939	NASDAQ	DOX	Fri, Mar 15, 2002	26.50	27.00	25.90	26.00
938	NASDAQ	DOX	Thu, Mar 14, 2002	26.60	27.24	26.10	26.35
937	NASDAQ	DOX	Wed, Mar 13, 2002	26.80	26.80	25.45	26.60
936	NASDAQ	DOX	Tue, Mar 12, 2002	28.65	29.37	28.57	28.97
935	NASDAQ	DOX	Mon, Mar 11, 2002	29.70	29.80	28.45	29.58
934	NASDAQ	DOX	Fri, Mar 8, 2002	28.50	29.97	28.30	29.88
933	NASDAQ	DOX	Thu, Mar 7, 2002	28.95	29.45	27.65	27.96
932	NASDAQ	DOX	Wed, Mar 6, 2002	28.75	28.75	27.40	28.40
931	NASDAQ	DOX	Tue, Mar 5, 2002	27.80	28.60	27.78	28.25
930	NASDAQ	DOX	Mon, Mar 4, 2002	27.10	27.86	27.00	27.35
929	NASDAQ	DOX	Fri, Mar 1, 2002	28.10	28.60	25.60	26.25
928	NASDAQ	DOX	Thu, Feb 28, 2002	29.90	30.20	28.03	28.25
927	NASDAQ	DOX	Wed, Feb 27, 2002	30.45	30.90	29.30	29.78
926	NASDAQ	DOX	Tue, Feb 26, 2002	30.95	31.38	30.15	30.44
925	NASDAQ	DOX	Mon, Feb 25, 2002	28.90	30.60	28.90	30.38
924	NASDAQ	DOX	Fri, Feb 22, 2002	28.75	29.20	27.90	28.80
923	NASDAQ	DOX	Thu, Feb 21, 2002	31.50	31.50	29.80	29.91
922	NASDAQ	DOX	Wed, Feb 20, 2002	31.80	31.80	30.26	31.67
921	NASDAQ	DOX	Tue, Feb 19, 2002	32.50	32.74	31.36	31.75
920	NASDAQ	DOX	Fri, Feb 15, 2002	33.70	33.88	32.60	32.80
919	NASDAQ	DOX	Thu, Feb 14, 2002	32.10	33.76	31.90	33.37
918	NASDAQ	DOX	Wed, Feb 13, 2002	32.25	32.70	31.35	31.67
917	NASDAQ	DOX	Tue, Feb 12, 2002	32.90	33.00	32.05	32.05
916	NASDAQ	DOX	Mon, Feb 11, 2002	32.95	33.35	31.85	33.10
915	NASDAQ	DOX	Fri, Feb 8, 2002	30.26	32.80	30.26	32.70
914	NASDAQ	DOX	Thu, Feb 7, 2002	30.00	30.60	29.80	30.25
913	NASDAQ	DOX	Wed, Feb 6, 2002	31.10	32.25	29.35	29.95
912	NASDAQ	DOX	Tue, Feb 5, 2002	32.75	33.54	30.06	30.35
911	NASDAQ	DOX	Mon, Feb 4, 2002	36.75	36.75	32.90	33.30
910	NASDAQ	DOX	Fri, Feb 1, 2002	36.25	37.00	35.51	36.90
909	NASDAQ	DOX	Thu, Jan 31, 2002	36.31	36.50	35.15	36.25
908	NASDAQ	DOX	Wed, Jan 30, 2002	35.85	36.50	34.90	36.31
907	NASDAQ	DOX	Tue, Jan 29, 2002	36.40	37.00	35.65	35.96
906	NASDAQ	DOX	Mon, Jan 28, 2002	37.05	37.25	36.49	36.50
905	NASDAQ	DOX	Fri, Jan 25, 2002	37.05	37.90	36.91	37.10
904	NASDAQ	DOX	Thu, Jan 24, 2002	36.30	37.15	35.75	36.97
903	NASDAQ	DOX	Wed, Jan 23, 2002	33.75	37.25	33.75	36.30
902	NASDAQ	DOX	Tue, Jan 22, 2002	33.75	34.35	32.45	32.60
901	NASDAQ	DOX	Fri, Jan 18, 2002	34.35	34.35	32.60	33.25
900	NASDAQ	DOX	Thu, Jan 17, 2002	34.25	34.65	34.00	34.35
899	NASDAQ	DOX	Wed, Jan 16, 2002	34.85	35.15	33.50	33.50
898	NASDAQ	DOX	Tue, Jan 15, 2002	35.90	36.50	35.50	35.50
897	NASDAQ	DOX	Mon, Jan 14, 2002	36.00	36.01	34.72	35.60
896	NASDAQ	DOX	Fri, Jan 11, 2002	36.83	37.10	35.55	36.10
895	NASDAQ	DOX	Thu, Jan 10, 2002	38.00	38.01	36.23	36.93
894	NASDAQ	DOX	Wed, Jan 9, 2002	39.01	39.25	38.04	38.70
893	NASDAQ	DOX	Tue, Jan 8, 2002	38.60	39.25	38.32	39.01
892	NASDAQ	DOX	Mon, Jan 7, 2002	37.60	39.20	37.20	38.75
891	NASDAQ	DOX	Fri, Jan 4, 2002	36.70	37.60	36.05	37.37
890	NASDAQ	DOX	Thu, Jan 3, 2002	34.35	36.54	34.34	36.07
889	NASDAQ	DOX	Wed, Jan 2, 2002	34.20	34.45	33.50	34.15
888	NASDAQ	DOX	Mon, Dec 31, 2001	34.05	34.55	33.85	33.97
887	NASDAQ	DOX	Fri, Dec 28, 2001	33.30	34.75	33.29	34.04
886	NASDAQ	DOX	Thu, Dec 27, 2001	32.43	33.70	32.43	33.09
885	NASDAQ	DOX	Wed, Dec 26, 2001	32.00	32.95	32.00	32.30
884	NASDAQ	DOX	Mon, Dec 24, 2001	32.00	32.65	31.85	32.00
883	NASDAQ	DOX	Fri, Dec 21, 2001	31.66	32.55	31.50	31.90
882	NASDAQ	DOX	Thu, Dec 20, 2001	32.00	32.25	31.35	31.65
881	NASDAQ	DOX	Wed, Dec 19, 2001	31.25	32.06	30.25	32.00
880	NASDAQ	DOX	Tue, Dec 18, 2001	32.01	32.75	30.90	31.25
879	NASDAQ	DOX	Mon, Dec 17, 2001	30.70	32.14	30.61	32.00
878	NASDAQ	DOX	Fri, Dec 14, 2001	32.75	32.75	30.01	31.01
877	NASDAQ	DOX	Thu, Dec 13, 2001	32.20	33.18	31.81	32.75
876	NASDAQ	DOX	Wed, Dec 12, 2001	33.10	33.57	32.05	32.35
875	NASDAQ	DOX	Tue, Dec 11, 2001	31.90	33.97	31.90	33.10
874	NASDAQ	DOX	Mon, Dec 10, 2001	33.00	33.15	31.60	32.59
873	NASDAQ	DOX	Fri, Dec 7, 2001	35.16	35.70	33.00	33.75
872	NASDAQ	DOX	Thu, Dec 6, 2001	34.50	35.55	34.30	35.14
871	NASDAQ	DOX	Wed, Dec 5, 2001	33.90	34.93	33.77	34.51
870	NASDAQ	DOX	Tue, Dec 4, 2001	32.34	33.45	31.99	33.38
869	NASDAQ	DOX	Mon, Dec 3, 2001	33.07	33.07	31.61	32.09
868	NASDAQ	DOX	Fri, Nov 30, 2001	33.90	33.98	32.88	33.07
867	NASDAQ	DOX	Thu, Nov 29, 2001	33.90	34.55	33.25	34.22
866	NASDAQ	DOX	Wed, Nov 28, 2001	34.70	35.90	34.09	34.09
865	NASDAQ	DOX	Tue, Nov 27, 2001	34.30	35.25	33.90	34.69
864	NASDAQ	DOX	Mon, Nov 26, 2001	32.65	34.75	32.65	34.75
863	NASDAQ	DOX	Fri, Nov 23, 2001	32.00	32.75	31.85	32.40
862	NASDAQ	DOX	Wed, Nov 21, 2001	33.05	33.19	31.50	32.08
861	NASDAQ	DOX	Tue, Nov 20, 2001	33.70	33.80	33.00	33.30
860	NASDAQ	DOX	Mon, Nov 19, 2001	33.50	34.30	32.86	33.80
859	NASDAQ	DOX	Fri, Nov 16, 2001	30.45	33.48	29.79	33.31
858	NASDAQ	DOX	Thu, Nov 15, 2001	28.50	30.60	28.40	30.30
857	NASDAQ	DOX	Wed, Nov 14, 2001	29.00	29.58	28.55	28.90
856	NASDAQ	DOX	Tue, Nov 13, 2001	26.95	28.50	26.95	28.38
855	NASDAQ	DOX	Mon, Nov 12, 2001	26.90	27.35	26.30	26.55
854	NASDAQ	DOX	Fri, Nov 9, 2001	28.26	28.39	27.40	27.75
853	NASDAQ	DOX	Thu, Nov 8, 2001	28.40	29.50	28.20	28.38
852	NASDAQ	DOX	Wed, Nov 7, 2001	28.42	29.24	28.20	28.50
851	NASDAQ	DOX	Tue, Nov 6, 2001	27.80	28.22	26.96	27.95
850	NASDAQ	DOX	Mon, Nov 5, 2001	27.80	28.40	27.50	27.75
849	NASDAQ	DOX	Fri, Nov 2, 2001	27.07	27.54	26.40	26.64
848	NASDAQ	DOX	Thu, Nov 1, 2001	26.40	27.25	26.39	27.00
847	NASDAQ	DOX	Wed, Oct 31, 2001	26.75	27.30	25.45	26.11
846	NASDAQ	DOX	Tue, Oct 30, 2001	26.50	26.94	26.20	26.50
845	NASDAQ	DOX	Mon, Oct 29, 2001	28.70	28.70	27.32	27.46
844	NASDAQ	DOX	Fri, Oct 26, 2001	29.00	29.60	28.45	28.45
843	NASDAQ	DOX	Thu, Oct 25, 2001	29.10	29.40	28.70	29.19
842	NASDAQ	DOX	Wed, Oct 24, 2001	28.25	29.57	28.20	29.50
841	NASDAQ	DOX	Tue, Oct 23, 2001	27.16	28.29	26.76	27.79
840	NASDAQ	DOX	Mon, Oct 22, 2001	27.15	27.45	26.40	27.15
839	NASDAQ	DOX	Fri, Oct 19, 2001	27.95	27.97	26.80	27.17
838	NASDAQ	DOX	Thu, Oct 18, 2001	27.58	28.50	27.15	27.47
837	NASDAQ	DOX	Wed, Oct 17, 2001	30.00	30.13	27.44	27.60
836	NASDAQ	DOX	Tue, Oct 16, 2001	29.03	29.79	28.50	29.25
835	NASDAQ	DOX	Mon, Oct 15, 2001	28.72	29.49	27.50	29.28
834	NASDAQ	DOX	Fri, Oct 12, 2001	29.20	29.32	27.60	28.72
833	NASDAQ	DOX	Thu, Oct 11, 2001	28.85	30.94	28.80	29.75
832	NASDAQ	DOX	Wed, Oct 10, 2001	26.65	28.48	25.90	28.00
831	NASDAQ	DOX	Tue, Oct 9, 2001	28.30	28.49	26.45	26.62
830	NASDAQ	DOX	Mon, Oct 8, 2001	28.00	29.20	27.76	28.26
829	NASDAQ	DOX	Fri, Oct 5, 2001	27.65	28.58	26.03	28.25
828	NASDAQ	DOX	Thu, Oct 4, 2001	25.00	28.36	24.85	27.25
827	NASDAQ	DOX	Wed, Oct 3, 2001	25.00	25.16	24.00	24.75
826	NASDAQ	DOX	Tue, Oct 2, 2001	24.85	26.10	24.70	25.25
825	NASDAQ	DOX	Mon, Oct 1, 2001	26.00	26.00	24.50	24.51
824	NASDAQ	DOX	Fri, Sep 28, 2001	26.93	27.64	25.85	26.65
823	NASDAQ	DOX	Thu, Sep 27, 2001	27.40	27.60	26.35	26.93
822	NASDAQ	DOX	Wed, Sep 26, 2001	30.70	30.80	26.45	27.99
821	NASDAQ	DOX	Tue, Sep 25, 2001	29.45	31.61	29.35	30.69
820	NASDAQ	DOX	Mon, Sep 24, 2001	29.00	29.90	29.00	29.45
819	NASDAQ	DOX	Fri, Sep 21, 2001	26.75	28.00	26.60	27.50
818	NASDAQ	DOX	Thu, Sep 20, 2001	27.75	28.55	27.35	28.20
817	NASDAQ	DOX	Wed, Sep 19, 2001	29.50	29.80	27.10	28.50
816	NASDAQ	DOX	Tue, Sep 18, 2001	29.00	29.96	28.75	29.29
815	NASDAQ	DOX	Mon, Sep 17, 2001	28.00	29.70	28.00	29.25
814	NASDAQ	DOX	Mon, Sep 10, 2001	31.25	32.25	31.10	31.65
813	NASDAQ	DOX	Fri, Sep 7, 2001	30.10	31.65	30.06	30.84
812	NASDAQ	DOX	Thu, Sep 6, 2001	34.91	35.40	31.85	32.51
811	NASDAQ	DOX	Wed, Sep 5, 2001	36.50	36.65	35.11	35.70
810	NASDAQ	DOX	Tue, Sep 4, 2001	38.30	38.45	36.70	36.90
809	NASDAQ	DOX	Fri, Aug 31, 2001	37.84	38.80	37.61	38.30
808	NASDAQ	DOX	Thu, Aug 30, 2001	39.00	39.10	37.40	37.80
807	NASDAQ	DOX	Wed, Aug 29, 2001	40.30	41.20	39.25	39.44
806	NASDAQ	DOX	Tue, Aug 28, 2001	40.40	40.50	39.60	40.08
805	NASDAQ	DOX	Mon, Aug 27, 2001	39.70	40.89	39.00	40.40
804	NASDAQ	DOX	Fri, Aug 24, 2001	37.71	40.04	37.71	40.03
803	NASDAQ	DOX	Thu, Aug 23, 2001	37.50	38.74	37.00	37.39
802	NASDAQ	DOX	Wed, Aug 22, 2001	38.25	38.60	36.00	37.50
801	NASDAQ	DOX	Tue, Aug 21, 2001	37.55	39.90	37.30	37.75
800	NASDAQ	DOX	Mon, Aug 20, 2001	37.20	37.95	36.98	37.55
799	NASDAQ	DOX	Fri, Aug 17, 2001	39.25	39.25	37.55	37.80
798	NASDAQ	DOX	Thu, Aug 16, 2001	40.80	40.81	38.00	39.50
797	NASDAQ	DOX	Wed, Aug 15, 2001	41.25	42.00	40.40	41.65
796	NASDAQ	DOX	Tue, Aug 14, 2001	43.10	43.85	41.25	41.55
795	NASDAQ	DOX	Mon, Aug 13, 2001	41.95	43.40	41.52	43.08
794	NASDAQ	DOX	Fri, Aug 10, 2001	42.55	42.55	40.76	41.95
793	NASDAQ	DOX	Thu, Aug 9, 2001	44.10	44.50	42.92	43.99
792	NASDAQ	DOX	Wed, Aug 8, 2001	45.35	45.40	44.36	44.50
791	NASDAQ	DOX	Tue, Aug 7, 2001	45.60	45.60	44.50	45.57
790	NASDAQ	DOX	Mon, Aug 6, 2001	45.25	46.24	44.20	45.65
789	NASDAQ	DOX	Fri, Aug 3, 2001	45.75	45.75	44.70	45.37
788	NASDAQ	DOX	Thu, Aug 2, 2001	45.40	46.75	45.15	45.84
787	NASDAQ	DOX	Wed, Aug 1, 2001	46.40	46.55	43.75	44.48
786	NASDAQ	DOX	Tue, Jul 31, 2001	45.40	46.86	44.90	45.07
785	NASDAQ	DOX	Mon, Jul 30, 2001	45.60	46.75	44.69	44.83
784	NASDAQ	DOX	Fri, Jul 27, 2001	47.00	47.00	44.90	45.80
783	NASDAQ	DOX	Thu, Jul 26, 2001	44.00	48.75	43.88	47.90
782	NASDAQ	DOX	Wed, Jul 25, 2001	38.75	43.10	38.75	42.01
781	NASDAQ	DOX	Tue, Jul 24, 2001	38.25	38.50	37.20	37.70
780	NASDAQ	DOX	Mon, Jul 23, 2001	39.00	39.10	37.90	38.00
779	NASDAQ	DOX	Fri, Jul 20, 2001	39.80	39.81	37.00	38.90
778	NASDAQ	DOX	Thu, Jul 19, 2001	40.50	40.99	39.71	39.92
777	NASDAQ	DOX	Wed, Jul 18, 2001	42.25	42.35	39.75	40.10
776	NASDAQ	DOX	Tue, Jul 17, 2001	41.90	43.70	41.50	43.04
775	NASDAQ	DOX	Mon, Jul 16, 2001	42.50	42.65	40.42	41.94
774	NASDAQ	DOX	Fri, Jul 13, 2001	41.50	42.61	41.46	42.40
773	NASDAQ	DOX	Thu, Jul 12, 2001	44.00	44.40	42.90	43.50
772	NASDAQ	DOX	Wed, Jul 11, 2001	45.00	45.00	39.25	43.30
771	NASDAQ	DOX	Tue, Jul 10, 2001	51.50	51.50	48.78	49.20
770	NASDAQ	DOX	Mon, Jul 9, 2001	51.10	51.80	50.35	50.46
769	NASDAQ	DOX	Fri, Jul 6, 2001	51.20	51.21	49.00	49.34
768	NASDAQ	DOX	Thu, Jul 5, 2001	52.00	52.50	49.50	51.23
767	NASDAQ	DOX	Tue, Jul 3, 2001	54.65	54.65	53.25	53.25
766	NASDAQ	DOX	Mon, Jul 2, 2001	53.90	55.75	53.68	54.65
765	NASDAQ	DOX	Fri, Jun 29, 2001	56.90	57.45	53.37	53.85
764	NASDAQ	DOX	Thu, Jun 28, 2001	54.00	58.00	54.00	56.75
763	NASDAQ	DOX	Wed, Jun 27, 2001	54.00	54.90	53.10	53.10
762	NASDAQ	DOX	Tue, Jun 26, 2001	54.90	55.05	52.80	53.70
761	NASDAQ	DOX	Mon, Jun 25, 2001	57.50	57.51	55.00	55.25
760	NASDAQ	DOX	Fri, Jun 22, 2001	55.85	57.70	55.55	57.70
759	NASDAQ	DOX	Thu, Jun 21, 2001	55.25	56.65	55.25	55.88
758	NASDAQ	DOX	Wed, Jun 20, 2001	54.80	56.70	54.65	55.00
757	NASDAQ	DOX	Tue, Jun 19, 2001	57.50	57.89	56.10	56.65
756	NASDAQ	DOX	Mon, Jun 18, 2001	56.80	58.00	55.90	57.25
755	NASDAQ	DOX	Fri, Jun 15, 2001	56.25	57.75	55.70	57.21
754	NASDAQ	DOX	Thu, Jun 14, 2001	59.90	59.90	56.70	57.21
753	NASDAQ	DOX	Wed, Jun 13, 2001	63.35	63.90	61.60	61.60
752	NASDAQ	DOX	Tue, Jun 12, 2001	63.75	64.35	61.75	63.10
751	NASDAQ	DOX	Mon, Jun 11, 2001	65.40	65.59	63.81	64.45
750	NASDAQ	DOX	Fri, Jun 8, 2001	66.12	66.21	65.40	65.40
749	NASDAQ	DOX	Thu, Jun 7, 2001	65.00	66.40	64.71	66.22
748	NASDAQ	DOX	Wed, Jun 6, 2001	64.80	66.00	64.78	65.77
747	NASDAQ	DOX	Tue, Jun 5, 2001	66.40	66.50	65.01	65.41
746	NASDAQ	DOX	Mon, Jun 4, 2001	62.85	65.00	62.85	64.55
745	NASDAQ	DOX	Fri, Jun 1, 2001	62.20	63.20	62.00	62.64
744	NASDAQ	DOX	Thu, May 31, 2001	60.00	62.25	59.71	61.80
743	NASDAQ	DOX	Wed, May 30, 2001	60.00	60.14	59.52	60.00
742	NASDAQ	DOX	Tue, May 29, 2001	62.00	62.01	60.02	60.30
741	NASDAQ	DOX	Fri, May 25, 2001	62.60	63.15	61.80	62.20
740	NASDAQ	DOX	Thu, May 24, 2001	62.59	63.00	62.00	62.54
739	NASDAQ	DOX	Wed, May 23, 2001	66.05	66.05	63.90	64.40
738	NASDAQ	DOX	Tue, May 22, 2001	64.76	66.15	64.76	66.05
737	NASDAQ	DOX	Mon, May 21, 2001	66.00	66.01	64.55	64.74
736	NASDAQ	DOX	Fri, May 18, 2001	63.95	66.05	63.10	66.05
735	NASDAQ	DOX	Thu, May 17, 2001	62.50	63.35	61.82	63.00
734	NASDAQ	DOX	Wed, May 16, 2001	60.75	62.50	60.65	62.50
733	NASDAQ	DOX	Tue, May 15, 2001	61.05	61.15	60.40	60.86
732	NASDAQ	DOX	Mon, May 14, 2001	60.85	62.00	60.70	61.25
731	NASDAQ	DOX	Fri, May 11, 2001	61.00	62.00	60.50	61.30
730	NASDAQ	DOX	Thu, May 10, 2001	62.00	62.00	60.05	60.90
729	NASDAQ	DOX	Wed, May 9, 2001	59.95	60.75	59.95	60.00
728	NASDAQ	DOX	Tue, May 8, 2001	61.25	62.31	60.90	61.80
727	NASDAQ	DOX	Mon, May 7, 2001	62.00	62.00	60.80	61.00
726	NASDAQ	DOX	Fri, May 4, 2001	59.85	62.50	59.60	62.00
725	NASDAQ	DOX	Thu, May 3, 2001	59.10	60.86	58.70	60.75
724	NASDAQ	DOX	Wed, May 2, 2001	60.95	61.37	59.20	59.82
723	NASDAQ	DOX	Tue, May 1, 2001	59.80	60.90	58.50	60.70
722	NASDAQ	DOX	Mon, Apr 30, 2001	60.00	60.35	58.70	58.90
721	NASDAQ	DOX	Fri, Apr 27, 2001	57.00	58.00	55.60	57.10
720	NASDAQ	DOX	Thu, Apr 26, 2001	55.00	56.80	54.50	55.40
719	NASDAQ	DOX	Wed, Apr 25, 2001	53.00	55.00	52.35	55.00
718	NASDAQ	DOX	Tue, Apr 24, 2001	52.00	56.01	51.51	53.20
717	NASDAQ	DOX	Mon, Apr 23, 2001	54.25	54.26	52.10	53.50
716	NASDAQ	DOX	Fri, Apr 20, 2001	57.75	57.75	54.40	55.24
715	NASDAQ	DOX	Thu, Apr 19, 2001	56.50	58.28	56.45	58.15
714	NASDAQ	DOX	Wed, Apr 18, 2001	52.40	56.95	52.00	56.41
713	NASDAQ	DOX	Tue, Apr 17, 2001	47.50	51.60	47.30	51.20
712	NASDAQ	DOX	Mon, Apr 16, 2001	47.90	48.10	46.35	47.75
711	NASDAQ	DOX	Thu, Apr 12, 2001	47.80	48.45	45.60	48.40
710	NASDAQ	DOX	Wed, Apr 11, 2001	49.40	51.40	47.25	48.05
709	NASDAQ	DOX	Tue, Apr 10, 2001	45.50	48.60	45.50	47.58
708	NASDAQ	DOX	Mon, Apr 9, 2001	43.50	44.99	42.65	43.96
707	NASDAQ	DOX	Fri, Apr 6, 2001	45.35	45.36	41.90	43.10
706	NASDAQ	DOX	Thu, Apr 5, 2001	43.50	46.25	43.00	45.40
705	NASDAQ	DOX	Wed, Apr 4, 2001	44.15	44.16	40.60	41.95
704	NASDAQ	DOX	Tue, Apr 3, 2001	46.70	47.15	44.25	44.36
703	NASDAQ	DOX	Mon, Apr 2, 2001	47.90	48.68	46.49	47.25
702	NASDAQ	DOX	Fri, Mar 30, 2001	46.50	50.00	46.50	47.90
701	NASDAQ	DOX	Thu, Mar 29, 2001	46.00	47.45	44.55	46.95
700	NASDAQ	DOX	Wed, Mar 28, 2001	48.60	49.24	45.26	46.00
699	NASDAQ	DOX	Tue, Mar 27, 2001	49.00	50.75	47.75	50.11
698	NASDAQ	DOX	Mon, Mar 26, 2001	51.70	52.00	47.50	49.00
697	NASDAQ	DOX	Fri, Mar 23, 2001	49.25	51.05	49.14	50.20
696	NASDAQ	DOX	Thu, Mar 22, 2001	51.00	51.10	43.50	47.75
695	NASDAQ	DOX	Wed, Mar 21, 2001	54.00	54.05	47.39	51.00
694	NASDAQ	DOX	Tue, Mar 20, 2001	56.25	56.60	54.30	55.10
693	NASDAQ	DOX	Mon, Mar 19, 2001	53.75	56.75	52.00	56.75
692	NASDAQ	DOX	Fri, Mar 16, 2001	56.90	57.00	52.00	53.10
691	NASDAQ	DOX	Thu, Mar 15, 2001	60.75	60.75	55.22	55.26
690	NASDAQ	DOX	Wed, Mar 14, 2001	60.00	60.63	58.44	58.92
689	NASDAQ	DOX	Tue, Mar 13, 2001	61.00	62.00	60.00	61.85
688	NASDAQ	DOX	Mon, Mar 12, 2001	64.75	64.75	60.20	60.50
687	NASDAQ	DOX	Fri, Mar 9, 2001	65.95	66.30	64.60	65.00
686	NASDAQ	DOX	Thu, Mar 8, 2001	68.19	68.23	65.55	67.10
685	NASDAQ	DOX	Wed, Mar 7, 2001	67.05	68.90	67.00	68.19
684	NASDAQ	DOX	Tue, Mar 6, 2001	67.55	69.35	66.70	66.80
683	NASDAQ	DOX	Mon, Mar 5, 2001	67.80	68.35	66.50	67.00
682	NASDAQ	DOX	Fri, Mar 2, 2001	66.50	68.90	65.25	67.90
681	NASDAQ	DOX	Thu, Mar 1, 2001	64.75	68.10	63.00	67.85
680	NASDAQ	DOX	Wed, Feb 28, 2001	64.95	66.25	64.60	65.01
679	NASDAQ	DOX	Tue, Feb 27, 2001	66.80	67.10	64.80	64.94
678	NASDAQ	DOX	Mon, Feb 26, 2001	66.00	67.20	66.00	67.01
677	NASDAQ	DOX	Fri, Feb 23, 2001	63.00	65.75	62.60	65.10
676	NASDAQ	DOX	Thu, Feb 22, 2001	62.70	65.75	62.00	63.67
675	NASDAQ	DOX	Wed, Feb 21, 2001	63.23	63.60	61.38	62.70
674	NASDAQ	DOX	Tue, Feb 20, 2001	67.00	67.60	63.00	63.23
673	NASDAQ	DOX	Fri, Feb 16, 2001	69.50	69.50	66.00	68.00
672	NASDAQ	DOX	Thu, Feb 15, 2001	69.75	73.50	69.75	72.00
671	NASDAQ	DOX	Wed, Feb 14, 2001	67.66	70.00	65.40	69.51
670	NASDAQ	DOX	Tue, Feb 13, 2001	69.20	70.00	67.40	67.41
669	NASDAQ	DOX	Mon, Feb 12, 2001	68.50	68.80	66.50	68.60
668	NASDAQ	DOX	Fri, Feb 9, 2001	74.00	74.00	67.74	69.50
667	NASDAQ	DOX	Thu, Feb 8, 2001	73.40	74.40	72.90	73.60
666	NASDAQ	DOX	Wed, Feb 7, 2001	72.50	74.00	70.50	72.45
665	NASDAQ	DOX	Tue, Feb 6, 2001	76.25	76.40	73.80	74.00
664	NASDAQ	DOX	Mon, Feb 5, 2001	76.60	77.75	76.00	76.25
663	NASDAQ	DOX	Fri, Feb 2, 2001	78.00	78.20	76.55	77.40
662	NASDAQ	DOX	Thu, Feb 1, 2001	76.00	79.32	75.00	78.75
661	NASDAQ	DOX	Wed, Jan 31, 2001	78.35	78.65	77.75	78.31
660	NASDAQ	DOX	Tue, Jan 30, 2001	78.60	78.60	77.26	77.40
659	NASDAQ	DOX	Mon, Jan 29, 2001	77.25	77.50	76.44	77.00
658	NASDAQ	DOX	Fri, Jan 26, 2001	77.38	79.94	76.75	79.38
657	NASDAQ	DOX	Thu, Jan 25, 2001	75.50	79.00	74.88	77.69
656	NASDAQ	DOX	Wed, Jan 24, 2001	77.00	78.38	74.50	75.00
655	NASDAQ	DOX	Tue, Jan 23, 2001	73.25	78.88	71.75	77.00
654	NASDAQ	DOX	Mon, Jan 22, 2001	77.63	77.63	72.69	73.50
653	NASDAQ	DOX	Fri, Jan 19, 2001	78.25	80.50	77.00	77.88
652	NASDAQ	DOX	Thu, Jan 18, 2001	73.94	77.13	73.38	76.75
651	NASDAQ	DOX	Wed, Jan 17, 2001	77.00	78.88	73.50	73.94
650	NASDAQ	DOX	Tue, Jan 16, 2001	72.63	75.00	71.63	74.50
649	NASDAQ	DOX	Fri, Jan 12, 2001	72.25	74.25	69.88	71.63
648	NASDAQ	DOX	Thu, Jan 11, 2001	65.63	71.88	65.63	70.69
647	NASDAQ	DOX	Wed, Jan 10, 2001	62.44	65.63	62.44	65.25
646	NASDAQ	DOX	Tue, Jan 9, 2001	62.50	65.88	62.50	63.00
645	NASDAQ	DOX	Mon, Jan 8, 2001	65.00	65.50	60.13	62.00
644	NASDAQ	DOX	Fri, Jan 5, 2001	67.25	67.25	64.94	65.00
643	NASDAQ	DOX	Thu, Jan 4, 2001	64.00	67.00	63.56	66.00
642	NASDAQ	DOX	Wed, Jan 3, 2001	61.00	66.06	59.00	64.75
641	NASDAQ	DOX	Tue, Jan 2, 2001	66.25	66.25	61.19	62.06
640	NASDAQ	DOX	Fri, Dec 29, 2000	66.75	69.75	66.25	66.25
639	NASDAQ	DOX	Thu, Dec 28, 2000	63.75	68.50	63.75	67.25
638	NASDAQ	DOX	Wed, Dec 27, 2000	60.25	64.38	59.19	64.25
637	NASDAQ	DOX	Tue, Dec 26, 2000	60.50	60.75	58.94	60.44
636	NASDAQ	DOX	Fri, Dec 22, 2000	58.38	60.25	58.38	59.50
635	NASDAQ	DOX	Thu, Dec 21, 2000	54.00	58.50	53.38	57.25
634	NASDAQ	DOX	Wed, Dec 20, 2000	59.00	59.06	54.50	54.94
633	NASDAQ	DOX	Tue, Dec 19, 2000	58.63	61.88	58.63	60.88
632	NASDAQ	DOX	Mon, Dec 18, 2000	61.75	62.00	58.06	58.75
631	NASDAQ	DOX	Fri, Dec 15, 2000	61.25	61.75	59.00	60.44
630	NASDAQ	DOX	Thu, Dec 14, 2000	61.38	62.56	60.44	62.25
629	NASDAQ	DOX	Wed, Dec 13, 2000	62.88	64.25	60.50	61.06
628	NASDAQ	DOX	Tue, Dec 12, 2000	63.88	64.13	61.50	62.63
627	NASDAQ	DOX	Mon, Dec 11, 2000	60.00	63.94	59.38	63.88
626	NASDAQ	DOX	Fri, Dec 8, 2000	57.50	59.50	57.25	59.50
625	NASDAQ	DOX	Thu, Dec 7, 2000	57.44	58.50	56.25	56.63
624	NASDAQ	DOX	Wed, Dec 6, 2000	58.88	60.13	56.81	57.44
623	NASDAQ	DOX	Tue, Dec 5, 2000	53.63	59.25	53.31	58.88
622	NASDAQ	DOX	Mon, Dec 4, 2000	56.75	56.88	52.63	52.75
621	NASDAQ	DOX	Fri, Dec 1, 2000	55.00	56.44	54.69	56.31
620	NASDAQ	DOX	Thu, Nov 30, 2000	54.50	55.38	52.38	54.13
619	NASDAQ	DOX	Wed, Nov 29, 2000	60.00	60.00	55.19	55.50
618	NASDAQ	DOX	Tue, Nov 28, 2000	60.63	60.63	58.06	59.13
617	NASDAQ	DOX	Mon, Nov 27, 2000	62.00	62.38	60.31	60.50
616	NASDAQ	DOX	Fri, Nov 24, 2000	58.00	59.38	57.88	59.38
615	NASDAQ	DOX	Wed, Nov 22, 2000	51.63	57.94	51.63	56.75
614	NASDAQ	DOX	Tue, Nov 21, 2000	60.88	61.69	56.63	57.06
613	NASDAQ	DOX	Mon, Nov 20, 2000	62.00	62.06	60.00	61.00
612	NASDAQ	DOX	Fri, Nov 17, 2000	65.50	65.50	61.75	64.50
611	NASDAQ	DOX	Thu, Nov 16, 2000	66.63	67.88	64.13	64.56
610	NASDAQ	DOX	Wed, Nov 15, 2000	65.88	68.38	64.25	67.50
609	NASDAQ	DOX	Tue, Nov 14, 2000	62.63	66.38	62.50	65.63
608	NASDAQ	DOX	Mon, Nov 13, 2000	61.88	62.88	55.50	60.88
607	NASDAQ	DOX	Fri, Nov 10, 2000	63.00	65.88	60.00	64.50
606	NASDAQ	DOX	Thu, Nov 9, 2000	69.25	69.31	63.38	64.50
605	NASDAQ	DOX	Wed, Nov 8, 2000	72.00	72.13	69.38	70.94
604	NASDAQ	DOX	Tue, Nov 7, 2000	71.38	73.50	69.75	73.00
603	NASDAQ	DOX	Mon, Nov 6, 2000	70.00	72.50	69.81	71.50
602	NASDAQ	DOX	Fri, Nov 3, 2000	68.75	70.38	67.69	69.75
601	NASDAQ	DOX	Thu, Nov 2, 2000	64.50	67.75	64.25	66.94
600	NASDAQ	DOX	Wed, Nov 1, 2000	64.13	64.75	63.13	63.56
599	NASDAQ	DOX	Tue, Oct 31, 2000	64.44	66.81	64.44	64.81
598	NASDAQ	DOX	Mon, Oct 30, 2000	66.50	67.38	62.00	63.81
597	NASDAQ	DOX	Fri, Oct 27, 2000	66.75	68.00	65.88	66.25
596	NASDAQ	DOX	Thu, Oct 26, 2000	62.50	66.25	59.75	65.69
595	NASDAQ	DOX	Wed, Oct 25, 2000	64.50	64.88	62.25	62.50
594	NASDAQ	DOX	Tue, Oct 24, 2000	65.94	66.00	64.50	65.44
593	NASDAQ	DOX	Mon, Oct 23, 2000	64.75	66.50	63.00	65.88
592	NASDAQ	DOX	Fri, Oct 20, 2000	60.75	65.00	60.13	65.00
591	NASDAQ	DOX	Thu, Oct 19, 2000	57.06	61.50	57.06	60.38
590	NASDAQ	DOX	Wed, Oct 18, 2000	54.75	58.75	54.25	55.69
589	NASDAQ	DOX	Tue, Oct 17, 2000	58.75	59.25	56.13	58.38
588	NASDAQ	DOX	Mon, Oct 16, 2000	58.38	59.00	56.75	58.50
587	NASDAQ	DOX	Fri, Oct 13, 2000	54.75	58.88	54.19	58.38
586	NASDAQ	DOX	Thu, Oct 12, 2000	58.75	58.88	53.88	55.63
585	NASDAQ	DOX	Wed, Oct 11, 2000	60.13	60.25	55.50	58.44
584	NASDAQ	DOX	Tue, Oct 10, 2000	61.00	61.50	59.63	61.19
583	NASDAQ	DOX	Mon, Oct 9, 2000	60.38	62.88	60.00	62.63
582	NASDAQ	DOX	Fri, Oct 6, 2000	60.88	62.38	59.75	61.06
581	NASDAQ	DOX	Thu, Oct 5, 2000	60.00	62.13	58.00	61.88
580	NASDAQ	DOX	Wed, Oct 4, 2000	60.50	61.69	58.38	60.88
579	NASDAQ	DOX	Tue, Oct 3, 2000	63.00	63.63	61.63	62.19
578	NASDAQ	DOX	Mon, Oct 2, 2000	63.25	63.81	61.88	62.44
577	NASDAQ	DOX	Fri, Sep 29, 2000	63.00	65.25	62.13	62.38
576	NASDAQ	DOX	Thu, Sep 28, 2000	63.50	64.50	62.38	62.56
575	NASDAQ	DOX	Wed, Sep 27, 2000	63.38	67.13	62.75	64.19
574	NASDAQ	DOX	Tue, Sep 26, 2000	62.25	62.63	61.38	62.25
573	NASDAQ	DOX	Mon, Sep 25, 2000	64.00	64.50	60.00	60.06
572	NASDAQ	DOX	Fri, Sep 22, 2000	64.50	65.38	63.63	63.75
571	NASDAQ	DOX	Thu, Sep 21, 2000	67.13	67.94	65.25	65.25
570	NASDAQ	DOX	Wed, Sep 20, 2000	68.00	68.00	66.31	67.00
569	NASDAQ	DOX	Tue, Sep 19, 2000	68.00	68.25	66.13	67.94
568	NASDAQ	DOX	Mon, Sep 18, 2000	69.00	69.13	67.19	68.00
567	NASDAQ	DOX	Fri, Sep 15, 2000	70.00	70.25	68.50	69.25
566	NASDAQ	DOX	Thu, Sep 14, 2000	67.88	71.00	67.75	69.75
565	NASDAQ	DOX	Wed, Sep 13, 2000	67.00	67.38	66.00	66.63
564	NASDAQ	DOX	Tue, Sep 12, 2000	66.00	69.25	65.13	67.63
563	NASDAQ	DOX	Mon, Sep 11, 2000	67.88	68.25	65.75	65.75
562	NASDAQ	DOX	Fri, Sep 8, 2000	68.50	70.75	67.50	67.75
561	NASDAQ	DOX	Thu, Sep 7, 2000	69.63	70.25	68.25	68.38
560	NASDAQ	DOX	Wed, Sep 6, 2000	72.19	72.50	68.25	69.13
559	NASDAQ	DOX	Tue, Sep 5, 2000	71.13	72.44	70.69	72.31
558	NASDAQ	DOX	Fri, Sep 1, 2000	72.13	72.75	71.13	71.38
557	NASDAQ	DOX	Thu, Aug 31, 2000	68.50	72.13	68.50	71.44
556	NASDAQ	DOX	Wed, Aug 30, 2000	67.50	69.88	67.25	68.75
555	NASDAQ	DOX	Tue, Aug 29, 2000	67.50	70.38	66.00	66.00
554	NASDAQ	DOX	Mon, Aug 28, 2000	64.25	67.88	61.13	67.50
553	NASDAQ	DOX	Fri, Aug 25, 2000	66.00	66.00	64.13	65.31
552	NASDAQ	DOX	Thu, Aug 24, 2000	68.50	69.56	66.25	66.94
551	NASDAQ	DOX	Wed, Aug 23, 2000	68.50	70.75	67.81	68.50
550	NASDAQ	DOX	Tue, Aug 22, 2000	71.75	72.00	69.00	69.44
549	NASDAQ	DOX	Mon, Aug 21, 2000	72.13	72.63	71.25	71.75
548	NASDAQ	DOX	Fri, Aug 18, 2000	71.50	73.38	71.50	71.81
547	NASDAQ	DOX	Thu, Aug 17, 2000	69.63	72.38	68.25	70.88
546	NASDAQ	DOX	Wed, Aug 16, 2000	66.50	70.00	66.25	69.75
545	NASDAQ	DOX	Tue, Aug 15, 2000	64.69	65.25	63.63	65.00
544	NASDAQ	DOX	Mon, Aug 14, 2000	64.88	65.88	63.13	64.44
543	NASDAQ	DOX	Fri, Aug 11, 2000	62.56	66.19	62.13	63.88
542	NASDAQ	DOX	Thu, Aug 10, 2000	61.75	63.88	61.25	62.56
541	NASDAQ	DOX	Wed, Aug 9, 2000	65.00	65.00	59.38	60.19
540	NASDAQ	DOX	Tue, Aug 8, 2000	69.50	69.50	64.00	64.06
539	NASDAQ	DOX	Mon, Aug 7, 2000	69.38	70.38	68.88	69.50
538	NASDAQ	DOX	Fri, Aug 4, 2000	70.00	70.88	68.25	68.63
537	NASDAQ	DOX	Thu, Aug 3, 2000	68.00	69.94	66.50	69.56
536	NASDAQ	DOX	Wed, Aug 2, 2000	68.50	71.06	68.25	70.19
535	NASDAQ	DOX	Tue, Aug 1, 2000	68.50	69.50	67.50	67.63
534	NASDAQ	DOX	Mon, Jul 31, 2000	71.94	71.94	66.13	67.19
533	NASDAQ	DOX	Fri, Jul 28, 2000	77.38	77.50	71.50	71.69
532	NASDAQ	DOX	Thu, Jul 27, 2000	77.94	78.25	75.63	76.56
531	NASDAQ	DOX	Wed, Jul 26, 2000	77.00	78.38	76.50	77.69
530	NASDAQ	DOX	Tue, Jul 25, 2000	78.13	78.13	76.13	77.00
529	NASDAQ	DOX	Mon, Jul 24, 2000	75.00	78.94	74.75	77.25
528	NASDAQ	DOX	Fri, Jul 21, 2000	76.25	76.44	74.50	75.31
527	NASDAQ	DOX	Thu, Jul 20, 2000	76.00	77.38	75.50	76.25
526	NASDAQ	DOX	Wed, Jul 19, 2000	75.00	76.56	74.50	75.25
525	NASDAQ	DOX	Tue, Jul 18, 2000	88.00	88.00	84.75	85.00
524	NASDAQ	DOX	Mon, Jul 17, 2000	85.88	88.75	85.19	86.75
523	NASDAQ	DOX	Fri, Jul 14, 2000	82.25	84.94	82.13	84.94
522	NASDAQ	DOX	Thu, Jul 13, 2000	80.88	83.00	79.38	82.25
521	NASDAQ	DOX	Wed, Jul 12, 2000	76.25	81.00	74.31	80.25
520	NASDAQ	DOX	Tue, Jul 11, 2000	76.25	76.75	75.56	75.88
519	NASDAQ	DOX	Mon, Jul 10, 2000	75.56	76.38	75.25	76.31
518	NASDAQ	DOX	Fri, Jul 7, 2000	76.25	77.81	75.50	75.50
517	NASDAQ	DOX	Thu, Jul 6, 2000	73.00	75.69	73.00	75.25
516	NASDAQ	DOX	Wed, Jul 5, 2000	77.00	77.00	72.00	73.00
515	NASDAQ	DOX	Mon, Jul 3, 2000	77.00	77.63	76.56	77.25
514	NASDAQ	DOX	Fri, Jun 30, 2000	75.13	77.63	75.00	76.75
513	NASDAQ	DOX	Thu, Jun 29, 2000	76.00	76.00	74.44	75.38
512	NASDAQ	DOX	Wed, Jun 28, 2000	76.25	78.13	75.25	76.88
511	NASDAQ	DOX	Tue, Jun 27, 2000	74.00	77.44	73.88	75.69
510	NASDAQ	DOX	Mon, Jun 26, 2000	73.06	74.00	72.50	74.00
509	NASDAQ	DOX	Fri, Jun 23, 2000	78.06	78.19	69.25	73.00
508	NASDAQ	DOX	Thu, Jun 22, 2000	81.50	81.50	78.00	78.13
507	NASDAQ	DOX	Wed, Jun 21, 2000	77.88	79.88	77.38	79.63
506	NASDAQ	DOX	Tue, Jun 20, 2000	78.38	79.38	76.50	77.94
505	NASDAQ	DOX	Mon, Jun 19, 2000	75.50	77.75	73.25	77.75
504	NASDAQ	DOX	Fri, Jun 16, 2000	74.63	75.00	73.75	75.00
503	NASDAQ	DOX	Thu, Jun 15, 2000	74.50	74.75	73.63	74.44
502	NASDAQ	DOX	Wed, Jun 14, 2000	75.00	75.88	73.50	74.00
501	NASDAQ	DOX	Tue, Jun 13, 2000	73.56	74.63	73.50	74.00
500	NASDAQ	DOX	Mon, Jun 12, 2000	76.50	76.50	73.38	73.75
499	NASDAQ	DOX	Fri, Jun 9, 2000	73.00	75.63	72.50	74.94
498	NASDAQ	DOX	Thu, Jun 8, 2000	68.50	72.50	68.50	72.25
497	NASDAQ	DOX	Wed, Jun 7, 2000	69.00	69.00	66.75	68.50
496	NASDAQ	DOX	Tue, Jun 6, 2000	66.00	69.56	65.50	69.50
495	NASDAQ	DOX	Mon, Jun 5, 2000	65.00	66.25	64.00	66.25
494	NASDAQ	DOX	Fri, Jun 2, 2000	70.00	70.00	65.88	66.50
493	NASDAQ	DOX	Thu, Jun 1, 2000	63.00	64.13	62.50	64.13
492	NASDAQ	DOX	Wed, May 31, 2000	62.63	65.00	61.63	61.94
491	NASDAQ	DOX	Tue, May 30, 2000	61.50	62.69	60.88	62.63
490	NASDAQ	DOX	Fri, May 26, 2000	59.88	59.94	59.25	59.25
489	NASDAQ	DOX	Thu, May 25, 2000	60.00	61.94	59.00	59.81
488	NASDAQ	DOX	Wed, May 24, 2000	59.00	59.63	56.00	58.38
487	NASDAQ	DOX	Tue, May 23, 2000	58.19	63.75	57.75	61.19
486	NASDAQ	DOX	Mon, May 22, 2000	60.50	60.50	56.50	58.19
485	NASDAQ	DOX	Fri, May 19, 2000	61.88	62.50	60.13	61.13
484	NASDAQ	DOX	Thu, May 18, 2000	64.56	64.81	60.75	61.69
483	NASDAQ	DOX	Wed, May 17, 2000	65.00	67.00	63.00	64.56
482	NASDAQ	DOX	Tue, May 16, 2000	62.00	65.50	61.13	65.25
481	NASDAQ	DOX	Mon, May 15, 2000	62.00	62.00	57.50	59.75
480	NASDAQ	DOX	Fri, May 12, 2000	61.25	62.75	60.69	60.75
479	NASDAQ	DOX	Thu, May 11, 2000	55.00	61.50	54.50	59.44
478	NASDAQ	DOX	Wed, May 10, 2000	58.50	58.50	52.00	53.50
477	NASDAQ	DOX	Tue, May 9, 2000	66.50	66.75	57.00	59.50
476	NASDAQ	DOX	Mon, May 8, 2000	70.69	70.69	65.38	65.38
475	NASDAQ	DOX	Fri, May 5, 2000	72.63	73.19	68.31	70.69
474	NASDAQ	DOX	Thu, May 4, 2000	73.25	73.63	71.38	72.88
473	NASDAQ	DOX	Wed, May 3, 2000	72.50	72.94	71.38	72.63
472	NASDAQ	DOX	Tue, May 2, 2000	73.00	73.88	72.50	73.00
471	NASDAQ	DOX	Mon, May 1, 2000	69.88	73.56	69.50	73.25
470	NASDAQ	DOX	Fri, Apr 28, 2000	71.00	72.38	67.50	67.69
469	NASDAQ	DOX	Thu, Apr 27, 2000	69.25	72.00	67.50	70.00
468	NASDAQ	DOX	Wed, Apr 26, 2000	71.75	71.75	69.88	71.00
467	NASDAQ	DOX	Tue, Apr 25, 2000	67.38	72.50	67.25	71.75
466	NASDAQ	DOX	Mon, Apr 24, 2000	69.94	69.94	66.50	67.50
465	NASDAQ	DOX	Thu, Apr 20, 2000	74.31	76.75	71.56	72.88
464	NASDAQ	DOX	Wed, Apr 19, 2000	71.00	74.88	70.75	74.31
463	NASDAQ	DOX	Tue, Apr 18, 2000	64.88	73.50	63.88	69.44
462	NASDAQ	DOX	Mon, Apr 17, 2000	53.00	63.75	52.50	63.00
461	NASDAQ	DOX	Fri, Apr 14, 2000	60.13	60.88	51.31	54.75
460	NASDAQ	DOX	Thu, Apr 13, 2000	67.00	69.50	64.00	64.75
459	NASDAQ	DOX	Wed, Apr 12, 2000	72.50	72.50	64.25	69.13
458	NASDAQ	DOX	Tue, Apr 11, 2000	73.50	74.25	69.50	72.56
457	NASDAQ	DOX	Mon, Apr 10, 2000	86.88	86.88	77.25	78.00
456	NASDAQ	DOX	Fri, Apr 7, 2000	78.00	88.75	78.00	87.00
455	NASDAQ	DOX	Thu, Apr 6, 2000	71.00	77.00	71.00	77.00
454	NASDAQ	DOX	Wed, Apr 5, 2000	62.00	70.00	62.00	68.25
453	NASDAQ	DOX	Tue, Apr 4, 2000	64.50	67.00	49.00	63.25
452	NASDAQ	DOX	Mon, Apr 3, 2000	71.75	72.88	68.00	68.44
451	NASDAQ	DOX	Fri, Mar 31, 2000	75.00	75.75	71.75	74.00
450	NASDAQ	DOX	Thu, Mar 30, 2000	75.38	76.44	68.06	70.25
449	NASDAQ	DOX	Wed, Mar 29, 2000	82.94	83.75	74.50	77.38
448	NASDAQ	DOX	Tue, Mar 28, 2000	86.25	87.50	82.31	82.44
447	NASDAQ	DOX	Mon, Mar 27, 2000	89.75	90.00	86.25	86.38
446	NASDAQ	DOX	Fri, Mar 24, 2000	90.00	94.50	87.44	89.75
445	NASDAQ	DOX	Thu, Mar 23, 2000	83.19	93.00	83.19	89.75
444	NASDAQ	DOX	Wed, Mar 22, 2000	79.75	83.50	79.00	83.19
443	NASDAQ	DOX	Tue, Mar 21, 2000	80.50	81.50	76.00	80.13
442	NASDAQ	DOX	Mon, Mar 20, 2000	81.75	84.75	81.75	83.06
441	NASDAQ	DOX	Fri, Mar 17, 2000	74.56	81.00	74.56	81.00
440	NASDAQ	DOX	Thu, Mar 16, 2000	82.50	83.88	70.75	76.75
439	NASDAQ	DOX	Wed, Mar 15, 2000	87.00	87.00	78.50	79.06
438	NASDAQ	DOX	Tue, Mar 14, 2000	86.94	88.88	85.13	85.50
437	NASDAQ	DOX	Mon, Mar 13, 2000	82.25	89.06	82.00	86.69
436	NASDAQ	DOX	Fri, Mar 10, 2000	82.50	89.25	82.50	87.06
435	NASDAQ	DOX	Thu, Mar 9, 2000	80.25	82.38	80.25	81.06
434	NASDAQ	DOX	Wed, Mar 8, 2000	87.00	87.13	79.50	81.00
433	NASDAQ	DOX	Tue, Mar 7, 2000	90.25	92.00	85.75	86.63
432	NASDAQ	DOX	Mon, Mar 6, 2000	89.44	90.81	88.50	89.25
431	NASDAQ	DOX	Fri, Mar 3, 2000	81.69	87.00	81.69	86.50
430	NASDAQ	DOX	Thu, Mar 2, 2000	86.56	86.56	81.13	81.69
429	NASDAQ	DOX	Wed, Mar 1, 2000	75.19	96.00	75.19	86.50
428	NASDAQ	DOX	Tue, Feb 29, 2000	69.50	77.19	69.13	74.19
427	NASDAQ	DOX	Mon, Feb 28, 2000	62.00	65.75	61.63	65.50
426	NASDAQ	DOX	Fri, Feb 25, 2000	60.81	62.88	60.31	62.13
425	NASDAQ	DOX	Thu, Feb 24, 2000	64.00	64.50	59.25	61.06
424	NASDAQ	DOX	Wed, Feb 23, 2000	63.50	64.13	60.06	63.88
423	NASDAQ	DOX	Tue, Feb 22, 2000	67.50	69.44	64.38	64.63
422	NASDAQ	DOX	Fri, Feb 18, 2000	69.88	71.31	67.00	67.00
421	NASDAQ	DOX	Thu, Feb 17, 2000	71.50	72.31	69.06	69.06
420	NASDAQ	DOX	Wed, Feb 16, 2000	68.75	70.69	66.63	70.25
419	NASDAQ	DOX	Tue, Feb 15, 2000	68.31	68.75	64.38	68.75
418	NASDAQ	DOX	Mon, Feb 14, 2000	65.75	69.00	65.00	68.31
417	NASDAQ	DOX	Fri, Feb 11, 2000	64.00	65.25	61.25	63.22
416	NASDAQ	DOX	Thu, Feb 10, 2000	59.63	62.88	59.63	60.63
415	NASDAQ	DOX	Wed, Feb 9, 2000	59.38	59.69	58.56	59.56
414	NASDAQ	DOX	Tue, Feb 8, 2000	60.00	65.13	59.63	59.63
413	NASDAQ	DOX	Mon, Feb 7, 2000	58.13	59.00	57.81	58.88
412	NASDAQ	DOX	Fri, Feb 4, 2000	56.63	58.44	56.38	57.94
411	NASDAQ	DOX	Thu, Feb 3, 2000	54.00	56.50	54.00	55.50
410	NASDAQ	DOX	Wed, Feb 2, 2000	54.00	54.94	53.81	53.81
409	NASDAQ	DOX	Tue, Feb 1, 2000	54.00	54.25	53.81	54.00
408	NASDAQ	DOX	Mon, Jan 31, 2000	50.88	53.38	50.88	53.19
407	NASDAQ	DOX	Fri, Jan 28, 2000	52.94	52.94	49.75	51.00
406	NASDAQ	DOX	Thu, Jan 27, 2000	56.88	56.88	49.50	53.75
405	NASDAQ	DOX	Wed, Jan 26, 2000	55.25	58.00	55.13	57.13
404	NASDAQ	DOX	Tue, Jan 25, 2000	55.31	55.31	52.50	54.50
403	NASDAQ	DOX	Mon, Jan 24, 2000	58.00	58.00	54.06	55.13
402	NASDAQ	DOX	Fri, Jan 21, 2000	48.00	52.00	47.56	52.00
401	NASDAQ	DOX	Thu, Jan 20, 2000	47.50	49.38	47.25	48.50
400	NASDAQ	DOX	Wed, Jan 19, 2000	43.88	45.88	43.44	45.06
399	NASDAQ	DOX	Tue, Jan 18, 2000	42.25	45.94	42.25	44.00
398	NASDAQ	DOX	Fri, Jan 14, 2000	38.25	41.50	37.94	41.50
397	NASDAQ	DOX	Thu, Jan 13, 2000	38.00	38.56	37.63	37.88
396	NASDAQ	DOX	Wed, Jan 12, 2000	38.63	38.75	36.69	37.56
395	NASDAQ	DOX	Tue, Jan 11, 2000	39.44	40.00	38.00	38.25
394	NASDAQ	DOX	Mon, Jan 10, 2000	39.94	41.50	39.25	39.44
393	NASDAQ	DOX	Fri, Jan 7, 2000	33.31	36.25	32.44	36.25
392	NASDAQ	DOX	Thu, Jan 6, 2000	35.38	35.44	33.06	33.50
391	NASDAQ	DOX	Wed, Jan 5, 2000	35.25	35.44	34.50	35.31
390	NASDAQ	DOX	Tue, Jan 4, 2000	35.00	35.56	34.31	35.25
389	NASDAQ	DOX	Mon, Jan 3, 2000	35.50	35.56	34.75	35.00
388	NASDAQ	DOX	Fri, Dec 31, 1999	34.25	34.69	34.25	34.50
387	NASDAQ	DOX	Thu, Dec 30, 1999	34.94	35.13	34.25	34.25
386	NASDAQ	DOX	Wed, Dec 29, 1999	34.19	34.94	34.19	34.44
385	NASDAQ	DOX	Tue, Dec 28, 1999	35.13	35.13	33.75	34.00
384	NASDAQ	DOX	Mon, Dec 27, 1999	35.38	35.44	34.25	35.00
383	NASDAQ	DOX	Thu, Dec 23, 1999	35.13	35.44	34.31	35.19
382	NASDAQ	DOX	Wed, Dec 22, 1999	34.69	35.25	34.00	34.44
381	NASDAQ	DOX	Tue, Dec 21, 1999	34.44	34.81	33.63	34.81
380	NASDAQ	DOX	Mon, Dec 20, 1999	35.13	35.19	33.88	34.50
379	NASDAQ	DOX	Fri, Dec 17, 1999	34.88	35.75	34.81	35.50
378	NASDAQ	DOX	Thu, Dec 16, 1999	35.31	35.44	34.44	34.69
377	NASDAQ	DOX	Wed, Dec 15, 1999	35.00	35.69	33.38	35.56
376	NASDAQ	DOX	Tue, Dec 14, 1999	35.75	35.75	34.25	35.00
375	NASDAQ	DOX	Mon, Dec 13, 1999	34.50	35.75	34.44	35.75
374	NASDAQ	DOX	Fri, Dec 10, 1999	34.38	34.88	33.31	34.31
373	NASDAQ	DOX	Thu, Dec 9, 1999	35.13	35.69	33.38	34.31
372	NASDAQ	DOX	Wed, Dec 8, 1999	36.50	36.56	35.00	35.56
371	NASDAQ	DOX	Tue, Dec 7, 1999	35.81	36.94	35.63	36.38
370	NASDAQ	DOX	Mon, Dec 6, 1999	36.13	36.25	35.50	35.63
369	NASDAQ	DOX	Fri, Dec 3, 1999	37.13	37.44	35.63	35.63
368	NASDAQ	DOX	Thu, Dec 2, 1999	37.50	37.94	36.81	36.88
367	NASDAQ	DOX	Wed, Dec 1, 1999	35.25	35.63	35.25	35.44
366	NASDAQ	DOX	Tue, Nov 30, 1999	37.19	37.19	35.19	35.19
365	NASDAQ	DOX	Mon, Nov 29, 1999	36.44	37.69	36.13	37.19
364	NASDAQ	DOX	Fri, Nov 26, 1999	36.00	36.88	35.94	36.50
363	NASDAQ	DOX	Wed, Nov 24, 1999	34.06	35.94	33.88	35.69
362	NASDAQ	DOX	Tue, Nov 23, 1999	34.88	34.88	33.75	33.81
361	NASDAQ	DOX	Mon, Nov 22, 1999	34.13	34.75	34.13	34.63
360	NASDAQ	DOX	Fri, Nov 19, 1999	33.69	34.38	33.69	34.25
359	NASDAQ	DOX	Thu, Nov 18, 1999	33.50	34.38	33.25	33.50
358	NASDAQ	DOX	Wed, Nov 17, 1999	34.00	34.13	33.50	33.75
357	NASDAQ	DOX	Tue, Nov 16, 1999	34.81	34.94	33.69	34.25
356	NASDAQ	DOX	Mon, Nov 15, 1999	35.25	36.00	34.56	34.94
355	NASDAQ	DOX	Fri, Nov 12, 1999	34.75	34.81	34.13	34.50
354	NASDAQ	DOX	Thu, Nov 11, 1999	35.81	35.94	34.00	34.06
353	NASDAQ	DOX	Wed, Nov 10, 1999	33.50	36.00	33.13	35.69
352	NASDAQ	DOX	Tue, Nov 9, 1999	29.75	31.00	29.44	30.38
351	NASDAQ	DOX	Mon, Nov 8, 1999	29.38	29.81	29.06	29.56
350	NASDAQ	DOX	Fri, Nov 5, 1999	29.56	30.00	29.56	29.63
349	NASDAQ	DOX	Thu, Nov 4, 1999	29.56	29.69	29.13	29.44
348	NASDAQ	DOX	Wed, Nov 3, 1999	29.63	29.94	29.06	29.75
347	NASDAQ	DOX	Tue, Nov 2, 1999	29.44	30.25	29.00	29.13
346	NASDAQ	DOX	Mon, Nov 1, 1999	28.00	29.75	28.00	29.44
345	NASDAQ	DOX	Fri, Oct 29, 1999	26.63	27.88	26.63	27.81
344	NASDAQ	DOX	Thu, Oct 28, 1999	27.94	28.38	26.94	27.19
343	NASDAQ	DOX	Wed, Oct 27, 1999	27.44	27.75	27.13	27.75
342	NASDAQ	DOX	Tue, Oct 26, 1999	27.50	27.69	27.25	27.25
341	NASDAQ	DOX	Mon, Oct 25, 1999	27.00	27.50	26.94	27.44
340	NASDAQ	DOX	Fri, Oct 22, 1999	27.13	27.94	27.13	27.25
339	NASDAQ	DOX	Thu, Oct 21, 1999	26.50	27.19	26.25	27.13
338	NASDAQ	DOX	Wed, Oct 20, 1999	25.75	26.81	25.75	26.75
337	NASDAQ	DOX	Tue, Oct 19, 1999	26.06	26.44	25.50	25.75
336	NASDAQ	DOX	Mon, Oct 18, 1999	26.19	26.25	25.81	26.06
335	NASDAQ	DOX	Fri, Oct 15, 1999	25.50	27.06	25.31	26.25
334	NASDAQ	DOX	Thu, Oct 14, 1999	26.00	26.75	25.94	26.56
333	NASDAQ	DOX	Wed, Oct 13, 1999	25.19	26.88	25.19	26.00
332	NASDAQ	DOX	Tue, Oct 12, 1999	26.00	26.94	26.00	26.38
331	NASDAQ	DOX	Mon, Oct 11, 1999	26.13	26.38	25.88	26.00
330	NASDAQ	DOX	Fri, Oct 8, 1999	25.94	25.94	25.13	25.75
329	NASDAQ	DOX	Thu, Oct 7, 1999	24.63	27.31	24.63	25.81
328	NASDAQ	DOX	Wed, Oct 6, 1999	22.56	24.50	22.50	24.44
327	NASDAQ	DOX	Tue, Oct 5, 1999	20.88	22.44	20.69	22.38
326	NASDAQ	DOX	Mon, Oct 4, 1999	20.25	21.00	20.13	20.69
325	NASDAQ	DOX	Fri, Oct 1, 1999	20.94	20.94	19.81	19.94
324	NASDAQ	DOX	Thu, Sep 30, 1999	21.94	21.94	21.00	21.00
323	NASDAQ	DOX	Wed, Sep 29, 1999	21.75	21.81	21.31	21.69
322	NASDAQ	DOX	Tue, Sep 28, 1999	22.88	22.88	21.06	21.88
321	NASDAQ	DOX	Mon, Sep 27, 1999	22.94	23.63	22.88	22.88
320	NASDAQ	DOX	Fri, Sep 24, 1999	23.00	23.63	22.88	22.94
319	NASDAQ	DOX	Thu, Sep 23, 1999	24.00	24.31	23.00	23.00
318	NASDAQ	DOX	Wed, Sep 22, 1999	23.19	23.44	23.00	23.44
317	NASDAQ	DOX	Tue, Sep 21, 1999	23.00	23.13	22.94	23.00
316	NASDAQ	DOX	Mon, Sep 20, 1999	23.31	23.31	23.00	23.00
315	NASDAQ	DOX	Fri, Sep 17, 1999	23.00	23.75	23.00	23.38
314	NASDAQ	DOX	Thu, Sep 16, 1999	23.50	23.63	20.00	21.94
313	NASDAQ	DOX	Wed, Sep 15, 1999	23.13	23.69	22.94	23.50
312	NASDAQ	DOX	Tue, Sep 14, 1999	23.63	23.81	22.88	23.13
311	NASDAQ	DOX	Mon, Sep 13, 1999	25.75	25.94	24.38	24.38
310	NASDAQ	DOX	Fri, Sep 10, 1999	25.44	26.00	25.44	26.00
309	NASDAQ	DOX	Thu, Sep 9, 1999	25.00	25.75	24.69	25.56
308	NASDAQ	DOX	Wed, Sep 8, 1999	26.06	26.06	23.25	24.25
307	NASDAQ	DOX	Tue, Sep 7, 1999	27.00	27.00	25.75	26.13
306	NASDAQ	DOX	Fri, Sep 3, 1999	27.44	28.00	27.38	27.50
305	NASDAQ	DOX	Thu, Sep 2, 1999	26.25	27.88	26.13	27.19
304	NASDAQ	DOX	Wed, Sep 1, 1999	26.44	26.75	25.94	26.06
303	NASDAQ	DOX	Tue, Aug 31, 1999	27.50	27.50	26.25	26.25
302	NASDAQ	DOX	Mon, Aug 30, 1999	27.31	27.75	27.00	27.50
301	NASDAQ	DOX	Fri, Aug 27, 1999	28.38	28.44	27.75	27.75
300	NASDAQ	DOX	Thu, Aug 26, 1999	29.50	29.50	28.31	28.38
299	NASDAQ	DOX	Wed, Aug 25, 1999	29.44	29.44	29.13	29.31
298	NASDAQ	DOX	Tue, Aug 24, 1999	29.50	29.50	29.00	29.25
297	NASDAQ	DOX	Mon, Aug 23, 1999	27.63	30.25	27.63	29.69
296	NASDAQ	DOX	Fri, Aug 20, 1999	28.13	28.25	27.94	28.00
295	NASDAQ	DOX	Thu, Aug 19, 1999	28.00	28.38	27.50	27.94
294	NASDAQ	DOX	Wed, Aug 18, 1999	27.44	28.19	27.00	28.19
293	NASDAQ	DOX	Tue, Aug 17, 1999	28.13	28.13	27.44	27.44
292	NASDAQ	DOX	Mon, Aug 16, 1999	28.00	28.94	27.94	28.00
291	NASDAQ	DOX	Fri, Aug 13, 1999	26.50	28.06	26.50	28.00
290	NASDAQ	DOX	Thu, Aug 12, 1999	25.75	26.75	25.50	26.25
289	NASDAQ	DOX	Wed, Aug 11, 1999	26.44	26.44	25.69	26.00
288	NASDAQ	DOX	Tue, Aug 10, 1999	26.75	26.75	26.25	26.44
287	NASDAQ	DOX	Mon, Aug 9, 1999	26.06	27.94	25.88	27.00
286	NASDAQ	DOX	Fri, Aug 6, 1999	25.69	26.13	25.31	25.81
285	NASDAQ	DOX	Thu, Aug 5, 1999	25.69	25.94	23.56	25.88
284	NASDAQ	DOX	Wed, Aug 4, 1999	25.69	26.50	25.50	25.75
283	NASDAQ	DOX	Tue, Aug 3, 1999	25.44	25.81	25.44	25.75
282	NASDAQ	DOX	Mon, Aug 2, 1999	26.56	26.75	25.38	25.38
281	NASDAQ	DOX	Fri, Jul 30, 1999	26.38	27.13	26.38	26.63
280	NASDAQ	DOX	Thu, Jul 29, 1999	26.44	26.50	25.50	26.38
279	NASDAQ	DOX	Wed, Jul 28, 1999	24.25	27.00	23.75	26.38
278	NASDAQ	DOX	Tue, Jul 27, 1999	23.19	24.25	23.19	23.63
277	NASDAQ	DOX	Mon, Jul 26, 1999	22.75	23.69	22.63	23.31
276	NASDAQ	DOX	Fri, Jul 23, 1999	23.38	23.38	22.50	22.94
275	NASDAQ	DOX	Thu, Jul 22, 1999	24.00	24.31	23.13	23.13
274	NASDAQ	DOX	Wed, Jul 21, 1999	24.56	24.69	24.00	24.00
273	NASDAQ	DOX	Tue, Jul 20, 1999	24.25	25.00	23.88	24.56
272	NASDAQ	DOX	Mon, Jul 19, 1999	24.81	25.06	24.38	24.50
271	NASDAQ	DOX	Fri, Jul 16, 1999	25.25	25.31	24.88	25.06
270	NASDAQ	DOX	Thu, Jul 15, 1999	25.13	25.31	24.69	25.25
269	NASDAQ	DOX	Wed, Jul 14, 1999	25.00	25.44	24.81	24.94
268	NASDAQ	DOX	Tue, Jul 13, 1999	24.19	25.44	24.00	25.13
267	NASDAQ	DOX	Mon, Jul 12, 1999	23.75	24.50	23.75	24.19
266	NASDAQ	DOX	Fri, Jul 9, 1999	24.00	24.13	23.25	23.50
265	NASDAQ	DOX	Thu, Jul 8, 1999	23.81	23.94	23.13	23.81
264	NASDAQ	DOX	Wed, Jul 7, 1999	24.63	24.63	23.81	24.00
263	NASDAQ	DOX	Tue, Jul 6, 1999	23.81	24.81	23.81	24.50
262	NASDAQ	DOX	Fri, Jul 2, 1999	22.88	23.94	22.88	23.75
261	NASDAQ	DOX	Thu, Jul 1, 1999	22.94	22.94	22.50	22.69
260	NASDAQ	DOX	Wed, Jun 30, 1999	22.81	22.88	22.69	22.75
259	NASDAQ	DOX	Tue, Jun 29, 1999	23.00	23.00	22.69	22.81
258	NASDAQ	DOX	Mon, Jun 28, 1999	22.63	23.13	22.50	22.94
257	NASDAQ	DOX	Fri, Jun 25, 1999	22.50	22.63	22.44	22.44
256	NASDAQ	DOX	Thu, Jun 24, 1999	22.44	22.88	22.44	22.44
255	NASDAQ	DOX	Wed, Jun 23, 1999	22.44	22.50	22.44	22.44
254	NASDAQ	DOX	Tue, Jun 22, 1999	22.44	22.50	22.44	22.44
253	NASDAQ	DOX	Mon, Jun 21, 1999	22.50	22.56	22.44	22.44
252	NASDAQ	DOX	Fri, Jun 18, 1999	22.50	22.63	22.44	22.56
251	NASDAQ	DOX	Thu, Jun 17, 1999	22.50	22.50	22.44	22.44
250	NASDAQ	DOX	Wed, Jun 16, 1999	22.50	22.56	22.44	22.50
249	NASDAQ	DOX	Tue, Jun 15, 1999	22.50	22.63	22.44	22.44
248	NASDAQ	DOX	Mon, Jun 14, 1999	22.50	22.69	22.44	22.50
247	NASDAQ	DOX	Fri, Jun 11, 1999	22.50	22.56	22.44	22.50
246	NASDAQ	DOX	Thu, Jun 10, 1999	22.44	22.50	22.44	22.44
245	NASDAQ	DOX	Wed, Jun 9, 1999	22.69	22.69	22.44	22.44
244	NASDAQ	DOX	Tue, Jun 8, 1999	22.44	22.88	22.44	22.50
243	NASDAQ	DOX	Mon, Jun 7, 1999	22.00	22.56	21.56	22.44
242	NASDAQ	DOX	Fri, Jun 4, 1999	22.88	22.88	21.38	22.13
241	NASDAQ	DOX	Thu, Jun 3, 1999	22.50	22.94	22.44	22.88
240	NASDAQ	DOX	Wed, Jun 2, 1999	22.81	22.88	22.38	22.38
239	NASDAQ	DOX	Tue, Jun 1, 1999	22.94	22.94	22.38	22.81
238	NASDAQ	DOX	Fri, May 28, 1999	23.00	23.00	22.75	22.94
237	NASDAQ	DOX	Thu, May 27, 1999	23.13	23.13	22.81	22.94
236	NASDAQ	DOX	Wed, May 26, 1999	23.31	23.63	23.00	23.19
235	NASDAQ	DOX	Tue, May 25, 1999	23.00	24.63	23.00	23.38
234	NASDAQ	DOX	Mon, May 24, 1999	23.56	23.63	22.75	22.75
233	NASDAQ	DOX	Fri, May 21, 1999	24.56	24.63	23.63	23.69
232	NASDAQ	DOX	Thu, May 20, 1999	24.25	24.94	24.25	24.50
231	NASDAQ	DOX	Wed, May 19, 1999	24.19	24.38	24.19	24.25
230	NASDAQ	DOX	Tue, May 18, 1999	24.19	24.63	24.00	24.13
229	NASDAQ	DOX	Mon, May 17, 1999	24.44	24.44	23.38	24.13
228	NASDAQ	DOX	Fri, May 14, 1999	24.50	24.50	24.06	24.44
227	NASDAQ	DOX	Thu, May 13, 1999	24.56	24.63	24.38	24.50
226	NASDAQ	DOX	Wed, May 12, 1999	24.69	24.69	24.25	24.31
225	NASDAQ	DOX	Tue, May 11, 1999	23.50	24.69	23.50	24.63
224	NASDAQ	DOX	Mon, May 10, 1999	25.00	25.00	23.25	23.44
223	NASDAQ	DOX	Fri, May 7, 1999	23.75	25.00	23.50	25.00
222	NASDAQ	DOX	Thu, May 6, 1999	25.38	25.38	23.25	23.25
221	NASDAQ	DOX	Wed, May 5, 1999	26.69	26.88	25.38	25.38
220	NASDAQ	DOX	Tue, May 4, 1999	26.94	26.94	26.75	26.88
219	NASDAQ	DOX	Mon, May 3, 1999	26.88	27.00	26.56	26.94
218	NASDAQ	DOX	Fri, Apr 30, 1999	27.13	27.13	26.19	26.88
217	NASDAQ	DOX	Thu, Apr 29, 1999	27.81	27.81	26.50	27.13
216	NASDAQ	DOX	Wed, Apr 28, 1999	28.63	29.00	27.81	27.81
215	NASDAQ	DOX	Tue, Apr 27, 1999	29.00	29.06	27.75	28.38
214	NASDAQ	DOX	Mon, Apr 26, 1999	27.31	29.69	27.31	28.88
213	NASDAQ	DOX	Fri, Apr 23, 1999	27.50	28.00	27.19	27.25
212	NASDAQ	DOX	Thu, Apr 22, 1999	26.00	26.88	25.63	26.75
211	NASDAQ	DOX	Wed, Apr 21, 1999	25.44	25.81	25.38	25.81
210	NASDAQ	DOX	Tue, Apr 20, 1999	26.75	26.81	25.38	25.44
209	NASDAQ	DOX	Mon, Apr 19, 1999	26.75	27.25	26.50	26.75
208	NASDAQ	DOX	Fri, Apr 16, 1999	26.19	26.88	26.13	26.81
207	NASDAQ	DOX	Thu, Apr 15, 1999	27.06	27.31	25.00	26.31
206	NASDAQ	DOX	Wed, Apr 14, 1999	25.94	27.13	25.88	26.88
205	NASDAQ	DOX	Tue, Apr 13, 1999	23.88	25.88	23.88	25.44
204	NASDAQ	DOX	Mon, Apr 12, 1999	21.88	23.81	21.88	23.69
203	NASDAQ	DOX	Fri, Apr 9, 1999	21.25	22.81	21.25	22.50
202	NASDAQ	DOX	Thu, Apr 8, 1999	21.25	23.25	21.25	21.25
201	NASDAQ	DOX	Wed, Apr 7, 1999	22.50	22.56	18.38	21.00
200	NASDAQ	DOX	Tue, Apr 6, 1999	23.00	23.25	22.56	22.75
199	NASDAQ	DOX	Mon, Apr 5, 1999	23.31	24.00	23.25	23.50
198	NASDAQ	DOX	Thu, Apr 1, 1999	21.69	23.31	21.69	23.31
197	NASDAQ	DOX	Wed, Mar 31, 1999	21.31	21.69	21.31	21.63
196	NASDAQ	DOX	Tue, Mar 30, 1999	21.38	21.38	21.25	21.31
195	NASDAQ	DOX	Mon, Mar 29, 1999	21.13	21.38	21.13	21.38
194	NASDAQ	DOX	Fri, Mar 26, 1999	21.00	21.00	20.75	20.88
193	NASDAQ	DOX	Thu, Mar 25, 1999	20.94	21.00	20.81	21.00
192	NASDAQ	DOX	Wed, Mar 24, 1999	20.88	20.94	20.75	20.81
191	NASDAQ	DOX	Tue, Mar 23, 1999	21.00	21.38	20.94	21.00
190	NASDAQ	DOX	Mon, Mar 22, 1999	20.56	20.75	19.69	20.63
189	NASDAQ	DOX	Fri, Mar 19, 1999	21.00	21.06	20.44	20.44
188	NASDAQ	DOX	Thu, Mar 18, 1999	21.19	21.19	20.75	21.00
187	NASDAQ	DOX	Wed, Mar 17, 1999	21.56	21.56	21.19	21.19
186	NASDAQ	DOX	Tue, Mar 16, 1999	21.63	21.75	21.50	21.56
185	NASDAQ	DOX	Mon, Mar 15, 1999	21.75	21.88	21.31	21.63
184	NASDAQ	DOX	Fri, Mar 12, 1999	22.13	22.13	21.63	21.75
183	NASDAQ	DOX	Thu, Mar 11, 1999	21.44	22.38	21.44	22.13
182	NASDAQ	DOX	Wed, Mar 10, 1999	20.75	21.44	20.75	21.31
181	NASDAQ	DOX	Tue, Mar 9, 1999	21.25	21.25	20.56	20.94
180	NASDAQ	DOX	Mon, Mar 8, 1999	21.94	22.00	21.25	21.25
179	NASDAQ	DOX	Fri, Mar 5, 1999	22.00	22.25	21.75	21.81
178	NASDAQ	DOX	Thu, Mar 4, 1999	22.31	22.38	22.06	22.25
177	NASDAQ	DOX	Wed, Mar 3, 1999	25.06	25.81	21.50	22.19
176	NASDAQ	DOX	Tue, Mar 2, 1999	25.06	25.81	25.06	25.81
175	NASDAQ	DOX	Mon, Mar 1, 1999	24.88	24.88	24.69	24.88
174	NASDAQ	DOX	Fri, Feb 26, 1999	24.38	24.63	24.13	24.38
173	NASDAQ	DOX	Thu, Feb 25, 1999	25.44	26.06	23.81	24.00
172	NASDAQ	DOX	Wed, Feb 24, 1999	25.25	25.69	25.25	25.44
171	NASDAQ	DOX	Tue, Feb 23, 1999	25.19	26.00	25.13	25.13
170	NASDAQ	DOX	Mon, Feb 22, 1999	24.63	25.44	24.63	25.00
169	NASDAQ	DOX	Fri, Feb 19, 1999	24.69	24.94	24.44	24.44
168	NASDAQ	DOX	Thu, Feb 18, 1999	24.69	24.75	24.50	24.56
167	NASDAQ	DOX	Wed, Feb 17, 1999	25.31	25.31	24.38	24.63
166	NASDAQ	DOX	Tue, Feb 16, 1999	25.06	25.63	25.00	25.31
165	NASDAQ	DOX	Fri, Feb 12, 1999	26.38	26.38	24.50	25.00
164	NASDAQ	DOX	Thu, Feb 11, 1999	21.50	24.50	21.50	24.50
163	NASDAQ	DOX	Wed, Feb 10, 1999	21.00	21.25	20.25	21.25
162	NASDAQ	DOX	Tue, Feb 9, 1999	21.63	21.63	21.00	21.00
161	NASDAQ	DOX	Mon, Feb 8, 1999	21.94	21.94	21.56	21.75
160	NASDAQ	DOX	Fri, Feb 5, 1999	23.00	23.25	22.00	22.00
159	NASDAQ	DOX	Thu, Feb 4, 1999	21.63	22.69	21.63	22.50
158	NASDAQ	DOX	Wed, Feb 3, 1999	20.94	21.69	20.88	21.38
157	NASDAQ	DOX	Tue, Feb 2, 1999	20.13	20.94	20.00	20.94
156	NASDAQ	DOX	Mon, Feb 1, 1999	21.69	22.31	21.38	21.50
155	NASDAQ	DOX	Fri, Jan 29, 1999	20.00	22.06	19.69	21.75
154	NASDAQ	DOX	Thu, Jan 28, 1999	20.38	20.88	19.88	19.88
153	NASDAQ	DOX	Wed, Jan 27, 1999	21.38	21.88	20.50	20.50
152	NASDAQ	DOX	Tue, Jan 26, 1999	18.00	23.00	17.81	20.88
151	NASDAQ	DOX	Mon, Jan 25, 1999	17.00	17.00	16.50	16.75
150	NASDAQ	DOX	Fri, Jan 22, 1999	16.38	17.13	16.38	17.13
149	NASDAQ	DOX	Thu, Jan 21, 1999	16.81	16.94	15.88	16.38
148	NASDAQ	DOX	Wed, Jan 20, 1999	17.00	17.13	16.63	16.69
147	NASDAQ	DOX	Tue, Jan 19, 1999	16.25	16.81	16.00	16.75
146	NASDAQ	DOX	Fri, Jan 15, 1999	15.06	15.63	13.50	15.63
145	NASDAQ	DOX	Thu, Jan 14, 1999	15.50	15.88	15.06	15.06
144	NASDAQ	DOX	Wed, Jan 13, 1999	15.25	15.75	15.25	15.50
143	NASDAQ	DOX	Tue, Jan 12, 1999	15.94	16.25	15.63	15.63
142	NASDAQ	DOX	Mon, Jan 11, 1999	16.69	16.88	15.88	15.88
141	NASDAQ	DOX	Fri, Jan 8, 1999	16.63	17.25	16.63	16.75
140	NASDAQ	DOX	Thu, Jan 7, 1999	16.94	16.94	16.63	16.63
139	NASDAQ	DOX	Wed, Jan 6, 1999	16.69	17.06	16.63	16.88
138	NASDAQ	DOX	Tue, Jan 5, 1999	17.50	17.50	16.50	16.50
137	NASDAQ	DOX	Mon, Jan 4, 1999	17.06	18.00	17.00	17.38
136	NASDAQ	DOX	Thu, Dec 31, 1998	16.06	17.25	16.06	17.13
135	NASDAQ	DOX	Wed, Dec 30, 1998	15.81	15.94	15.69	15.94
134	NASDAQ	DOX	Tue, Dec 29, 1998	16.63	16.63	15.75	15.81
133	NASDAQ	DOX	Mon, Dec 28, 1998	17.00	17.00	16.44	16.69
132	NASDAQ	DOX	Thu, Dec 24, 1998	16.94	16.94	16.75	16.81
131	NASDAQ	DOX	Wed, Dec 23, 1998	17.13	17.19	16.63	16.81
130	NASDAQ	DOX	Tue, Dec 22, 1998	17.00	17.25	16.94	17.25
129	NASDAQ	DOX	Mon, Dec 21, 1998	16.25	17.00	16.25	17.00
128	NASDAQ	DOX	Fri, Dec 18, 1998	15.94	16.31	15.94	16.19
127	NASDAQ	DOX	Thu, Dec 17, 1998	15.63	15.88	15.56	15.81
126	NASDAQ	DOX	Wed, Dec 16, 1998	16.00	16.25	15.75	15.88
125	NASDAQ	DOX	Tue, Dec 15, 1998	15.06	16.13	15.06	15.75
124	NASDAQ	DOX	Mon, Dec 14, 1998	15.50	15.50	15.00	15.06
123	NASDAQ	DOX	Fri, Dec 11, 1998	16.00	16.06	15.56	15.56
122	NASDAQ	DOX	Thu, Dec 10, 1998	16.50	16.50	16.00	16.06
121	NASDAQ	DOX	Wed, Dec 9, 1998	17.25	17.25	16.69	16.69
120	NASDAQ	DOX	Tue, Dec 8, 1998	16.56	17.50	16.56	17.13
119	NASDAQ	DOX	Mon, Dec 7, 1998	15.94	16.38	15.94	16.31
118	NASDAQ	DOX	Fri, Dec 4, 1998	15.50	15.88	15.50	15.88
117	NASDAQ	DOX	Thu, Dec 3, 1998	15.56	15.63	15.50	15.56
116	NASDAQ	DOX	Wed, Dec 2, 1998	15.06	15.75	15.06	15.63
115	NASDAQ	DOX	Tue, Dec 1, 1998	15.38	15.63	15.06	15.13
114	NASDAQ	DOX	Mon, Nov 30, 1998	15.13	15.38	14.50	15.38
113	NASDAQ	DOX	Fri, Nov 27, 1998	14.13	14.44	14.13	14.25
112	NASDAQ	DOX	Wed, Nov 25, 1998	14.00	14.25	13.81	14.13
111	NASDAQ	DOX	Tue, Nov 24, 1998	14.00	14.06	13.88	14.06
110	NASDAQ	DOX	Mon, Nov 23, 1998	13.63	14.06	13.63	13.88
109	NASDAQ	DOX	Fri, Nov 20, 1998	12.81	13.69	12.81	13.63
108	NASDAQ	DOX	Thu, Nov 19, 1998	12.81	13.00	12.50	12.81
107	NASDAQ	DOX	Wed, Nov 18, 1998	13.00	13.06	12.81	12.88
106	NASDAQ	DOX	Tue, Nov 17, 1998	12.81	13.00	12.44	13.00
105	NASDAQ	DOX	Mon, Nov 16, 1998	13.25	13.50	12.56	12.75
104	NASDAQ	DOX	Fri, Nov 13, 1998	13.88	13.88	12.88	13.13
103	NASDAQ	DOX	Thu, Nov 12, 1998	14.25	14.50	13.75	13.88
102	NASDAQ	DOX	Wed, Nov 11, 1998	14.00	14.13	13.69	13.69
101	NASDAQ	DOX	Tue, Nov 10, 1998	13.44	14.19	13.31	14.00
100	NASDAQ	DOX	Mon, Nov 9, 1998	13.63	13.75	13.31	13.69
99	NASDAQ	DOX	Fri, Nov 6, 1998	13.44	13.56	13.19	13.25
98	NASDAQ	DOX	Thu, Nov 5, 1998	12.38	13.13	12.31	13.13
97	NASDAQ	DOX	Wed, Nov 4, 1998	12.63	13.19	12.31	12.31
96	NASDAQ	DOX	Tue, Nov 3, 1998	12.69	12.69	12.25	12.56
95	NASDAQ	DOX	Mon, Nov 2, 1998	12.88	12.88	12.50	12.69
94	NASDAQ	DOX	Fri, Oct 30, 1998	12.38	13.00	12.38	13.00
93	NASDAQ	DOX	Thu, Oct 29, 1998	13.19	13.19	12.25	12.38
92	NASDAQ	DOX	Wed, Oct 28, 1998	12.38	13.00	12.38	13.00
91	NASDAQ	DOX	Tue, Oct 27, 1998	11.75	12.94	11.75	12.50
90	NASDAQ	DOX	Mon, Oct 26, 1998	11.63	11.69	11.25	11.69
89	NASDAQ	DOX	Fri, Oct 23, 1998	11.44	11.75	11.44	11.75
88	NASDAQ	DOX	Thu, Oct 22, 1998	11.38	11.50	11.25	11.31
87	NASDAQ	DOX	Wed, Oct 21, 1998	11.13	11.63	11.13	11.50
86	NASDAQ	DOX	Tue, Oct 20, 1998	12.00	12.13	11.06	11.13
85	NASDAQ	DOX	Mon, Oct 19, 1998	11.06	11.75	11.00	11.75
84	NASDAQ	DOX	Fri, Oct 16, 1998	10.38	11.00	10.38	10.94
83	NASDAQ	DOX	Thu, Oct 15, 1998	10.25	10.44	10.06	10.44
82	NASDAQ	DOX	Wed, Oct 14, 1998	10.25	10.31	10.00	10.25
81	NASDAQ	DOX	Tue, Oct 13, 1998	10.56	10.75	10.13	10.13
80	NASDAQ	DOX	Mon, Oct 12, 1998	9.25	10.19	9.25	10.00
79	NASDAQ	DOX	Fri, Oct 9, 1998	8.75	9.25	8.75	9.13
78	NASDAQ	DOX	Thu, Oct 8, 1998	9.44	9.50	8.75	8.88
77	NASDAQ	DOX	Wed, Oct 7, 1998	10.13	10.25	9.56	9.56
76	NASDAQ	DOX	Tue, Oct 6, 1998	10.13	10.88	10.00	10.06
75	NASDAQ	DOX	Mon, Oct 5, 1998	11.06	11.06	10.00	10.25
74	NASDAQ	DOX	Fri, Oct 2, 1998	10.38	11.25	10.19	11.13
73	NASDAQ	DOX	Thu, Oct 1, 1998	11.06	11.06	10.25	10.50
72	NASDAQ	DOX	Wed, Sep 30, 1998	11.69	11.69	11.25	11.31
71	NASDAQ	DOX	Tue, Sep 29, 1998	11.25	11.69	11.19	11.69
70	NASDAQ	DOX	Mon, Sep 28, 1998	11.25	12.00	11.06	11.38
69	NASDAQ	DOX	Fri, Sep 25, 1998	9.94	11.13	9.81	11.00
68	NASDAQ	DOX	Thu, Sep 24, 1998	10.13	10.44	10.00	10.13
67	NASDAQ	DOX	Wed, Sep 23, 1998	10.13	10.25	9.88	10.25
66	NASDAQ	DOX	Tue, Sep 22, 1998	9.81	10.00	9.81	9.88
65	NASDAQ	DOX	Mon, Sep 21, 1998	9.06	9.88	9.00	9.88
64	NASDAQ	DOX	Fri, Sep 18, 1998	9.88	9.94	9.75	9.94
63	NASDAQ	DOX	Thu, Sep 17, 1998	9.56	9.75	9.25	9.75
62	NASDAQ	DOX	Wed, Sep 16, 1998	9.13	9.56	9.13	9.50
61	NASDAQ	DOX	Tue, Sep 15, 1998	8.63	9.00	8.63	9.00
60	NASDAQ	DOX	Mon, Sep 14, 1998	8.69	9.06	8.63	8.75
59	NASDAQ	DOX	Fri, Sep 11, 1998	8.31	8.63	8.31	8.44
58	NASDAQ	DOX	Thu, Sep 10, 1998	8.50	8.50	8.19	8.38
57	NASDAQ	DOX	Wed, Sep 9, 1998	9.88	9.88	9.19	9.19
56	NASDAQ	DOX	Tue, Sep 8, 1998	8.94	10.00	8.81	9.75
55	NASDAQ	DOX	Fri, Sep 4, 1998	8.50	8.88	8.50	8.56
54	NASDAQ	DOX	Thu, Sep 3, 1998	8.44	9.00	8.38	8.63
53	NASDAQ	DOX	Wed, Sep 2, 1998	8.38	8.94	8.31	8.38
52	NASDAQ	DOX	Tue, Sep 1, 1998	9.50	9.63	8.25	8.50
51	NASDAQ	DOX	Mon, Aug 31, 1998	9.63	9.63	9.00	9.00
50	NASDAQ	DOX	Fri, Aug 28, 1998	9.94	10.06	9.56	9.56
49	NASDAQ	DOX	Thu, Aug 27, 1998	10.44	10.44	9.25	9.69
48	NASDAQ	DOX	Wed, Aug 26, 1998	10.63	10.63	10.25	10.38
47	NASDAQ	DOX	Tue, Aug 25, 1998	10.44	10.50	10.25	10.38
46	NASDAQ	DOX	Mon, Aug 24, 1998	10.75	10.94	10.25	10.25
45	NASDAQ	DOX	Fri, Aug 21, 1998	10.75	10.75	10.13	10.63
44	NASDAQ	DOX	Thu, Aug 20, 1998	10.75	10.94	10.13	10.19
43	NASDAQ	DOX	Wed, Aug 19, 1998	10.00	10.75	10.00	10.63
42	NASDAQ	DOX	Tue, Aug 18, 1998	9.00	9.94	9.00	9.75
41	NASDAQ	DOX	Mon, Aug 17, 1998	9.38	9.44	8.19	8.75
40	NASDAQ	DOX	Fri, Aug 14, 1998	10.31	10.31	9.25	9.25
39	NASDAQ	DOX	Thu, Aug 13, 1998	10.63	10.63	10.00	10.25
38	NASDAQ	DOX	Wed, Aug 12, 1998	10.63	10.75	10.50	10.75
37	NASDAQ	DOX	Tue, Aug 11, 1998	11.13	11.13	10.25	10.50
36	NASDAQ	DOX	Mon, Aug 10, 1998	11.81	11.88	11.25	11.25
35	NASDAQ	DOX	Fri, Aug 7, 1998	12.81	12.81	11.63	11.69
34	NASDAQ	DOX	Thu, Aug 6, 1998	13.00	13.00	12.69	12.69
33	NASDAQ	DOX	Wed, Aug 5, 1998	12.88	13.00	12.75	12.94
32	NASDAQ	DOX	Tue, Aug 4, 1998	13.19	13.75	12.88	12.94
31	NASDAQ	DOX	Mon, Aug 3, 1998	13.69	13.69	12.63	13.06
30	NASDAQ	DOX	Fri, Jul 31, 1998	14.00	14.13	13.69	13.69
29	NASDAQ	DOX	Thu, Jul 30, 1998	13.94	14.13	13.69	13.94
28	NASDAQ	DOX	Wed, Jul 29, 1998	12.31	13.38	12.31	13.38
27	NASDAQ	DOX	Tue, Jul 28, 1998	12.63	12.63	12.00	12.25
26	NASDAQ	DOX	Mon, Jul 27, 1998	13.31	13.31	11.63	12.50
25	NASDAQ	DOX	Fri, Jul 24, 1998	13.00	13.81	12.63	13.19
24	NASDAQ	DOX	Thu, Jul 23, 1998	12.31	13.19	12.31	13.00
23	NASDAQ	DOX	Wed, Jul 22, 1998	13.25	13.25	12.38	12.38
22	NASDAQ	DOX	Tue, Jul 21, 1998	14.19	14.25	13.25	13.25
21	NASDAQ	DOX	Mon, Jul 20, 1998	14.81	14.88	14.06	14.06
20	NASDAQ	DOX	Fri, Jul 17, 1998	14.81	15.00	14.69	14.69
19	NASDAQ	DOX	Thu, Jul 16, 1998	14.75	14.88	14.31	14.38
18	NASDAQ	DOX	Wed, Jul 15, 1998	16.00	16.00	14.06	14.63
17	NASDAQ	DOX	Tue, Jul 14, 1998	15.75	16.38	14.44	15.31
16	NASDAQ	DOX	Mon, Jul 13, 1998	15.00	15.88	14.63	15.50
15	NASDAQ	DOX	Fri, Jul 10, 1998	14.44	15.63	14.13	15.06
14	NASDAQ	DOX	Thu, Jul 9, 1998	14.56	14.69	14.38	14.50
13	NASDAQ	DOX	Wed, Jul 8, 1998	14.19	14.63	14.19	14.63
12	NASDAQ	DOX	Tue, Jul 7, 1998	14.50	14.94	14.06	14.13
11	NASDAQ	DOX	Mon, Jul 6, 1998	14.56	14.56	14.13	14.50
10	NASDAQ	DOX	Thu, Jul 2, 1998	14.38	14.75	14.06	14.50
9	NASDAQ	DOX	Wed, Jul 1, 1998	15.25	15.38	14.25	14.38
8	NASDAQ	DOX	Tue, Jun 30, 1998	15.38	15.38	14.38	15.13
7	NASDAQ	DOX	Mon, Jun 29, 1998	16.00	16.00	15.75	15.81
6	NASDAQ	DOX	Fri, Jun 26, 1998	16.50	16.50	15.88	16.13
5	NASDAQ	DOX	Thu, Jun 25, 1998	15.25	16.50	15.00	16.50
4	NASDAQ	DOX	Wed, Jun 24, 1998	14.25	15.38	14.19	14.94
3	NASDAQ	DOX	Tue, Jun 23, 1998	14.06	14.06	14.00	14.06
2	NASDAQ	DOX	Mon, Jun 22, 1998	14.06	14.06	14.00	14.00
1	NASDAQ	DOX	Fri, Jun 19, 1998	14.00	14.06	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Amdocs Ltd NASDAQ:DOX 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