Exelixis Inc NASDAQ:EXEL Historical Prices

Below are the 6005 trading days of historical prices for EXEL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6005	NASDAQ	EXEL	Fri, Mar 1, 2024	22.01	22.63	22.01	22.24
6004	NASDAQ	EXEL	Thu, Feb 29, 2024	22.08	22.25	21.87	21.90
6003	NASDAQ	EXEL	Wed, Feb 28, 2024	21.64	22.04	21.49	21.91
6002	NASDAQ	EXEL	Tue, Feb 27, 2024	21.97	22.03	21.61	21.71
6001	NASDAQ	EXEL	Mon, Feb 26, 2024	21.49	21.99	21.49	21.96
6000	NASDAQ	EXEL	Fri, Feb 23, 2024	21.29	21.78	21.14	21.53
5999	NASDAQ	EXEL	Thu, Feb 22, 2024	20.72	20.88	20.49	20.71
5998	NASDAQ	EXEL	Wed, Feb 21, 2024	20.59	20.78	20.57	20.72
5997	NASDAQ	EXEL	Tue, Feb 20, 2024	20.45	20.81	20.43	20.63
5996	NASDAQ	EXEL	Fri, Feb 16, 2024	20.56	20.84	20.38	20.48
5995	NASDAQ	EXEL	Thu, Feb 15, 2024	20.52	20.93	20.44	20.59
5994	NASDAQ	EXEL	Wed, Feb 14, 2024	20.27	20.58	20.21	20.39
5993	NASDAQ	EXEL	Tue, Feb 13, 2024	20.30	20.70	20.15	20.23
5992	NASDAQ	EXEL	Mon, Feb 12, 2024	20.24	20.45	20.02	20.39
5991	NASDAQ	EXEL	Fri, Feb 9, 2024	20.30	20.42	20.11	20.22
5990	NASDAQ	EXEL	Thu, Feb 8, 2024	20.18	20.69	20.12	20.17
5989	NASDAQ	EXEL	Wed, Feb 7, 2024	21.09	21.23	20.15	20.18
5988	NASDAQ	EXEL	Tue, Feb 6, 2024	21.36	21.90	21.36	21.83
5987	NASDAQ	EXEL	Mon, Feb 5, 2024	21.29	21.54	21.18	21.40
5986	NASDAQ	EXEL	Fri, Feb 2, 2024	21.75	21.75	21.36	21.49
5985	NASDAQ	EXEL	Thu, Feb 1, 2024	21.75	21.88	21.54	21.75
5984	NASDAQ	EXEL	Wed, Jan 31, 2024	21.93	22.05	21.74	21.76
5983	NASDAQ	EXEL	Tue, Jan 30, 2024	21.97	22.01	21.73	21.89
5982	NASDAQ	EXEL	Mon, Jan 29, 2024	21.89	22.02	21.82	21.89
5981	NASDAQ	EXEL	Fri, Jan 26, 2024	22.30	22.37	22.04	22.12
5980	NASDAQ	EXEL	Thu, Jan 25, 2024	22.14	22.45	21.85	22.09
5979	NASDAQ	EXEL	Wed, Jan 24, 2024	22.61	22.70	22.06	22.11
5978	NASDAQ	EXEL	Tue, Jan 23, 2024	22.60	22.70	22.30	22.61
5977	NASDAQ	EXEL	Mon, Jan 22, 2024	22.50	22.79	22.37	22.64
5976	NASDAQ	EXEL	Fri, Jan 19, 2024	22.29	22.48	22.03	22.48
5975	NASDAQ	EXEL	Thu, Jan 18, 2024	22.47	22.47	21.96	22.27
5974	NASDAQ	EXEL	Wed, Jan 17, 2024	22.49	22.71	22.22	22.54
5973	NASDAQ	EXEL	Tue, Jan 16, 2024	22.60	22.63	22.31	22.54
5972	NASDAQ	EXEL	Fri, Jan 12, 2024	22.59	22.97	22.52	22.70
5971	NASDAQ	EXEL	Thu, Jan 11, 2024	22.68	22.78	22.36	22.41
5970	NASDAQ	EXEL	Wed, Jan 10, 2024	23.38	23.69	22.77	22.86
5969	NASDAQ	EXEL	Tue, Jan 9, 2024	22.70	23.36	22.60	23.27
5968	NASDAQ	EXEL	Mon, Jan 8, 2024	20.36	22.57	19.20	22.54
5967	NASDAQ	EXEL	Fri, Jan 5, 2024	23.50	23.50	23.10	23.24
5966	NASDAQ	EXEL	Thu, Jan 4, 2024	23.74	23.96	23.57	23.61
5965	NASDAQ	EXEL	Wed, Jan 3, 2024	23.85	23.98	23.56	23.74
5964	NASDAQ	EXEL	Tue, Jan 2, 2024	23.89	24.34	23.80	23.93
5963	NASDAQ	EXEL	Fri, Dec 29, 2023	24.10	24.15	23.96	23.99
5962	NASDAQ	EXEL	Thu, Dec 28, 2023	24.05	24.23	23.98	24.13
5961	NASDAQ	EXEL	Wed, Dec 27, 2023	24.00	24.08	23.94	24.05
5960	NASDAQ	EXEL	Tue, Dec 26, 2023	24.00	24.15	23.93	24.02
5959	NASDAQ	EXEL	Fri, Dec 22, 2023	23.60	23.99	23.60	23.94
5958	NASDAQ	EXEL	Thu, Dec 21, 2023	23.41	23.61	23.24	23.48
5957	NASDAQ	EXEL	Wed, Dec 20, 2023	23.76	23.85	23.18	23.22
5956	NASDAQ	EXEL	Tue, Dec 19, 2023	23.51	23.91	23.45	23.84
5955	NASDAQ	EXEL	Mon, Dec 18, 2023	23.50	23.53	23.30	23.34
5954	NASDAQ	EXEL	Fri, Dec 15, 2023	23.35	23.68	23.16	23.41
5953	NASDAQ	EXEL	Thu, Dec 14, 2023	23.56	23.70	23.01	23.31
5952	NASDAQ	EXEL	Wed, Dec 13, 2023	22.85	23.62	22.85	23.59
5951	NASDAQ	EXEL	Tue, Dec 12, 2023	22.07	22.96	22.03	22.77
5950	NASDAQ	EXEL	Mon, Dec 11, 2023	22.00	22.17	21.93	22.05
5949	NASDAQ	EXEL	Fri, Dec 8, 2023	21.97	22.15	21.81	22.00
5948	NASDAQ	EXEL	Thu, Dec 7, 2023	21.91	22.08	21.72	21.99
5947	NASDAQ	EXEL	Wed, Dec 6, 2023	21.91	22.06	21.61	21.93
5946	NASDAQ	EXEL	Tue, Dec 5, 2023	22.33	22.41	21.86	21.87
5945	NASDAQ	EXEL	Mon, Dec 4, 2023	21.84	22.44	21.81	22.43
5944	NASDAQ	EXEL	Fri, Dec 1, 2023	21.83	21.98	21.63	21.94
5943	NASDAQ	EXEL	Thu, Nov 30, 2023	21.39	22.08	21.39	21.81
5942	NASDAQ	EXEL	Wed, Nov 29, 2023	21.02	21.53	20.96	21.27
5941	NASDAQ	EXEL	Tue, Nov 28, 2023	21.55	21.55	20.97	21.05
5940	NASDAQ	EXEL	Mon, Nov 27, 2023	21.60	21.70	21.45	21.61
5939	NASDAQ	EXEL	Fri, Nov 24, 2023	21.59	21.75	21.56	21.68
5938	NASDAQ	EXEL	Wed, Nov 22, 2023	21.37	21.61	21.29	21.50
5937	NASDAQ	EXEL	Tue, Nov 21, 2023	20.79	21.45	20.79	21.22
5936	NASDAQ	EXEL	Mon, Nov 20, 2023	21.15	21.27	20.89	20.93
5935	NASDAQ	EXEL	Fri, Nov 17, 2023	21.04	21.30	21.04	21.13
5934	NASDAQ	EXEL	Thu, Nov 16, 2023	21.17	21.29	20.78	20.98
5933	NASDAQ	EXEL	Wed, Nov 15, 2023	21.32	21.54	21.22	21.23
5932	NASDAQ	EXEL	Tue, Nov 14, 2023	21.02	21.63	21.02	21.37
5931	NASDAQ	EXEL	Mon, Nov 13, 2023	20.88	21.14	20.77	20.94
5930	NASDAQ	EXEL	Fri, Nov 10, 2023	21.00	21.07	20.65	21.00
5929	NASDAQ	EXEL	Thu, Nov 9, 2023	20.84	21.06	20.56	21.02
5928	NASDAQ	EXEL	Wed, Nov 8, 2023	21.17	21.20	20.68	20.74
5927	NASDAQ	EXEL	Tue, Nov 7, 2023	20.91	21.29	20.91	21.11
5926	NASDAQ	EXEL	Mon, Nov 6, 2023	21.01	21.24	20.71	20.84
5925	NASDAQ	EXEL	Fri, Nov 3, 2023	20.29	21.27	20.24	21.00
5924	NASDAQ	EXEL	Thu, Nov 2, 2023	20.47	20.71	19.24	20.13
5923	NASDAQ	EXEL	Wed, Nov 1, 2023	20.64	21.09	20.63	21.02
5922	NASDAQ	EXEL	Tue, Oct 31, 2023	20.26	20.60	20.03	20.59
5921	NASDAQ	EXEL	Mon, Oct 30, 2023	20.24	20.47	20.19	20.24
5920	NASDAQ	EXEL	Fri, Oct 27, 2023	20.96	21.01	20.05	20.20
5919	NASDAQ	EXEL	Thu, Oct 26, 2023	19.91	22.28	19.78	20.99
5918	NASDAQ	EXEL	Wed, Oct 25, 2023	19.46	19.96	19.12	19.88
5917	NASDAQ	EXEL	Tue, Oct 24, 2023	19.29	19.84	19.29	19.61
5916	NASDAQ	EXEL	Mon, Oct 23, 2023	21.12	21.12	18.64	19.25
5915	NASDAQ	EXEL	Fri, Oct 20, 2023	20.88	21.20	20.85	21.11
5914	NASDAQ	EXEL	Thu, Oct 19, 2023	21.26	21.26	20.45	20.83
5913	NASDAQ	EXEL	Wed, Oct 18, 2023	21.78	21.78	21.33	21.35
5912	NASDAQ	EXEL	Tue, Oct 17, 2023	21.54	21.90	21.48	21.78
5911	NASDAQ	EXEL	Mon, Oct 16, 2023	21.38	21.66	21.22	21.57
5910	NASDAQ	EXEL	Fri, Oct 13, 2023	21.21	21.36	21.05	21.36
5909	NASDAQ	EXEL	Thu, Oct 12, 2023	21.57	21.57	21.12	21.24
5908	NASDAQ	EXEL	Wed, Oct 11, 2023	21.54	21.72	21.40	21.50
5907	NASDAQ	EXEL	Tue, Oct 10, 2023	21.53	21.78	21.49	21.61
5906	NASDAQ	EXEL	Mon, Oct 9, 2023	21.98	22.03	21.10	21.49
5905	NASDAQ	EXEL	Fri, Oct 6, 2023	22.05	22.35	22.03	22.22
5904	NASDAQ	EXEL	Thu, Oct 5, 2023	21.76	22.25	21.76	22.14
5903	NASDAQ	EXEL	Wed, Oct 4, 2023	21.85	21.86	21.63	21.76
5902	NASDAQ	EXEL	Tue, Oct 3, 2023	22.19	22.24	21.76	21.88
5901	NASDAQ	EXEL	Mon, Oct 2, 2023	21.98	22.32	21.81	22.22
5900	NASDAQ	EXEL	Fri, Sep 29, 2023	22.35	22.42	21.80	21.85
5899	NASDAQ	EXEL	Thu, Sep 28, 2023	22.19	22.51	22.09	22.39
5898	NASDAQ	EXEL	Wed, Sep 27, 2023	21.81	22.19	21.79	22.19
5897	NASDAQ	EXEL	Tue, Sep 26, 2023	21.84	22.12	21.74	21.75
5896	NASDAQ	EXEL	Mon, Sep 25, 2023	21.62	21.99	21.49	21.83
5895	NASDAQ	EXEL	Fri, Sep 22, 2023	21.60	21.75	21.44	21.48
5894	NASDAQ	EXEL	Thu, Sep 21, 2023	21.50	21.80	21.46	21.58
5893	NASDAQ	EXEL	Wed, Sep 20, 2023	21.44	21.63	21.30	21.51
5892	NASDAQ	EXEL	Tue, Sep 19, 2023	21.36	21.55	21.30	21.42
5891	NASDAQ	EXEL	Mon, Sep 18, 2023	21.84	21.90	21.31	21.35
5890	NASDAQ	EXEL	Fri, Sep 15, 2023	22.26	22.27	21.59	21.81
5889	NASDAQ	EXEL	Thu, Sep 14, 2023	22.21	22.40	22.15	22.27
5888	NASDAQ	EXEL	Wed, Sep 13, 2023	22.05	22.27	22.02	22.16
5887	NASDAQ	EXEL	Tue, Sep 12, 2023	22.08	22.23	21.91	22.09
5886	NASDAQ	EXEL	Mon, Sep 11, 2023	21.99	21.99	21.99	21.99
5885	NASDAQ	EXEL	Fri, Sep 8, 2023	22.13	22.23	22.03	22.11
5884	NASDAQ	EXEL	Thu, Sep 7, 2023	22.28	22.36	22.01	22.02
5883	NASDAQ	EXEL	Wed, Sep 6, 2023	22.35	22.35	22.02	22.22
5882	NASDAQ	EXEL	Tue, Sep 5, 2023	22.64	22.74	22.27	22.27
5881	NASDAQ	EXEL	Fri, Sep 1, 2023	22.56	22.80	22.51	22.74
5880	NASDAQ	EXEL	Thu, Aug 31, 2023	22.49	22.57	22.30	22.39
5879	NASDAQ	EXEL	Wed, Aug 30, 2023	22.40	22.64	22.35	22.50
5878	NASDAQ	EXEL	Tue, Aug 29, 2023	22.15	22.45	22.15	22.40
5877	NASDAQ	EXEL	Mon, Aug 28, 2023	21.99	22.30	21.99	22.18
5876	NASDAQ	EXEL	Fri, Aug 25, 2023	21.76	22.11	21.74	21.99
5875	NASDAQ	EXEL	Thu, Aug 24, 2023	22.00	22.15	21.74	21.75
5874	NASDAQ	EXEL	Wed, Aug 23, 2023	21.54	21.79	21.54	21.75
5873	NASDAQ	EXEL	Tue, Aug 22, 2023	21.45	21.59	21.38	21.48
5872	NASDAQ	EXEL	Mon, Aug 21, 2023	21.16	21.44	21.05	21.37
5871	NASDAQ	EXEL	Fri, Aug 18, 2023	20.85	21.17	20.84	21.10
5870	NASDAQ	EXEL	Thu, Aug 17, 2023	21.35	21.42	20.99	21.00
5869	NASDAQ	EXEL	Wed, Aug 16, 2023	21.55	21.63	21.27	21.32
5868	NASDAQ	EXEL	Tue, Aug 15, 2023	21.59	21.62	21.47	21.56
5867	NASDAQ	EXEL	Mon, Aug 14, 2023	21.50	21.76	21.44	21.51
5866	NASDAQ	EXEL	Fri, Aug 11, 2023	21.18	21.59	21.18	21.52
5865	NASDAQ	EXEL	Thu, Aug 10, 2023	20.70	21.17	20.66	21.15
5864	NASDAQ	EXEL	Wed, Aug 9, 2023	20.48	20.82	20.44	20.62
5863	NASDAQ	EXEL	Tue, Aug 8, 2023	20.18	20.57	20.02	20.50
5862	NASDAQ	EXEL	Mon, Aug 7, 2023	20.30	20.47	20.17	20.25
5861	NASDAQ	EXEL	Fri, Aug 4, 2023	20.68	20.70	20.22	20.27
5860	NASDAQ	EXEL	Thu, Aug 3, 2023	20.45	20.79	20.22	20.76
5859	NASDAQ	EXEL	Wed, Aug 2, 2023	20.00	20.74	19.88	20.34
5858	NASDAQ	EXEL	Tue, Aug 1, 2023	19.74	19.79	19.55	19.63
5857	NASDAQ	EXEL	Mon, Jul 31, 2023	19.84	19.88	19.51	19.71
5856	NASDAQ	EXEL	Fri, Jul 28, 2023	19.66	19.89	19.65	19.85
5855	NASDAQ	EXEL	Thu, Jul 27, 2023	19.87	19.96	19.57	19.60
5854	NASDAQ	EXEL	Wed, Jul 26, 2023	19.76	19.95	19.59	19.82
5853	NASDAQ	EXEL	Tue, Jul 25, 2023	19.79	20.00	19.71	19.77
5852	NASDAQ	EXEL	Mon, Jul 24, 2023	19.76	20.19	19.76	19.89
5851	NASDAQ	EXEL	Fri, Jul 21, 2023	19.98	20.04	19.68	19.69
5850	NASDAQ	EXEL	Thu, Jul 20, 2023	19.64	19.88	19.63	19.87
5849	NASDAQ	EXEL	Wed, Jul 19, 2023	19.31	19.60	19.31	19.54
5848	NASDAQ	EXEL	Tue, Jul 18, 2023	19.19	19.66	19.16	19.30
5847	NASDAQ	EXEL	Mon, Jul 17, 2023	19.39	19.57	19.19	19.19
5846	NASDAQ	EXEL	Fri, Jul 14, 2023	19.34	19.51	19.32	19.39
5845	NASDAQ	EXEL	Thu, Jul 13, 2023	19.38	19.54	19.23	19.35
5844	NASDAQ	EXEL	Wed, Jul 12, 2023	19.22	19.45	19.09	19.37
5843	NASDAQ	EXEL	Tue, Jul 11, 2023	18.98	19.22	18.95	19.20
5842	NASDAQ	EXEL	Mon, Jul 10, 2023	19.30	19.48	19.01	19.07
5841	NASDAQ	EXEL	Fri, Jul 7, 2023	19.42	19.56	19.17	19.31
5840	NASDAQ	EXEL	Thu, Jul 6, 2023	19.01	19.42	18.98	19.33
5839	NASDAQ	EXEL	Wed, Jul 5, 2023	19.07	19.20	18.99	19.04
5838	NASDAQ	EXEL	Mon, Jul 3, 2023	19.05	19.25	19.03	19.13
5837	NASDAQ	EXEL	Fri, Jun 30, 2023	19.00	19.21	18.94	19.11
5836	NASDAQ	EXEL	Thu, Jun 29, 2023	18.91	19.19	18.88	18.96
5835	NASDAQ	EXEL	Wed, Jun 28, 2023	19.16	19.19	18.92	18.99
5834	NASDAQ	EXEL	Tue, Jun 27, 2023	19.47	19.57	19.11	19.13
5833	NASDAQ	EXEL	Mon, Jun 26, 2023	19.83	19.83	19.44	19.46
5832	NASDAQ	EXEL	Fri, Jun 23, 2023	19.91	20.00	19.72	19.86
5831	NASDAQ	EXEL	Thu, Jun 22, 2023	19.02	20.02	18.99	19.88
5830	NASDAQ	EXEL	Wed, Jun 21, 2023	18.95	19.04	18.80	19.01
5829	NASDAQ	EXEL	Tue, Jun 20, 2023	19.10	19.12	18.77	18.94
5828	NASDAQ	EXEL	Fri, Jun 16, 2023	19.15	19.23	19.03	19.09
5827	NASDAQ	EXEL	Thu, Jun 15, 2023	18.81	19.14	18.77	19.10
5826	NASDAQ	EXEL	Wed, Jun 14, 2023	19.21	19.23	18.64	18.78
5825	NASDAQ	EXEL	Tue, Jun 13, 2023	19.10	19.27	18.95	19.20
5824	NASDAQ	EXEL	Mon, Jun 12, 2023	19.29	19.33	18.99	19.09
5823	NASDAQ	EXEL	Fri, Jun 9, 2023	19.30	19.44	19.18	19.20
5822	NASDAQ	EXEL	Thu, Jun 8, 2023	19.27	19.60	19.22	19.35
5821	NASDAQ	EXEL	Wed, Jun 7, 2023	19.47	19.54	19.10	19.27
5820	NASDAQ	EXEL	Tue, Jun 6, 2023	19.50	19.54	19.26	19.52
5819	NASDAQ	EXEL	Mon, Jun 5, 2023	19.01	19.58	18.96	19.48
5818	NASDAQ	EXEL	Fri, Jun 2, 2023	19.46	19.52	19.11	19.19
5817	NASDAQ	EXEL	Thu, Jun 1, 2023	19.35	19.59	19.23	19.39
5816	NASDAQ	EXEL	Wed, May 31, 2023	19.06	19.38	18.99	19.28
5815	NASDAQ	EXEL	Tue, May 30, 2023	19.00	19.24	18.95	19.01
5814	NASDAQ	EXEL	Fri, May 26, 2023	19.02	19.30	18.97	19.13
5813	NASDAQ	EXEL	Thu, May 25, 2023	19.30	19.30	18.75	19.03
5812	NASDAQ	EXEL	Wed, May 24, 2023	19.32	19.61	19.21	19.33
5811	NASDAQ	EXEL	Tue, May 23, 2023	19.76	19.79	19.30	19.33
5810	NASDAQ	EXEL	Mon, May 22, 2023	19.87	20.11	19.73	19.77
5809	NASDAQ	EXEL	Fri, May 19, 2023	19.83	19.96	19.76	19.79
5808	NASDAQ	EXEL	Thu, May 18, 2023	19.22	19.76	19.13	19.73
5807	NASDAQ	EXEL	Wed, May 17, 2023	19.14	19.35	18.89	19.25
5806	NASDAQ	EXEL	Tue, May 16, 2023	19.23	19.47	19.12	19.13
5805	NASDAQ	EXEL	Mon, May 15, 2023	19.20	19.62	19.19	19.50
5804	NASDAQ	EXEL	Fri, May 12, 2023	19.39	19.41	19.10	19.18
5803	NASDAQ	EXEL	Thu, May 11, 2023	19.29	19.45	19.15	19.35
5802	NASDAQ	EXEL	Wed, May 10, 2023	19.23	19.57	18.52	19.38
5801	NASDAQ	EXEL	Tue, May 9, 2023	18.94	19.32	18.89	19.23
5800	NASDAQ	EXEL	Mon, May 8, 2023	19.40	19.40	19.00	19.03
5799	NASDAQ	EXEL	Fri, May 5, 2023	19.49	19.62	19.18	19.48
5798	NASDAQ	EXEL	Thu, May 4, 2023	19.26	19.70	19.22	19.48
5797	NASDAQ	EXEL	Wed, May 3, 2023	18.86	19.42	18.76	19.21
5796	NASDAQ	EXEL	Tue, May 2, 2023	18.74	18.99	18.66	18.83
5795	NASDAQ	EXEL	Mon, May 1, 2023	18.30	18.91	18.21	18.83
5794	NASDAQ	EXEL	Fri, Apr 28, 2023	18.10	18.53	18.08	18.30
5793	NASDAQ	EXEL	Thu, Apr 27, 2023	18.42	18.42	18.09	18.17
5792	NASDAQ	EXEL	Wed, Apr 26, 2023	18.71	18.79	18.29	18.45
5791	NASDAQ	EXEL	Tue, Apr 25, 2023	18.77	18.90	18.50	18.85
5790	NASDAQ	EXEL	Mon, Apr 24, 2023	18.99	19.03	18.76	18.80
5789	NASDAQ	EXEL	Fri, Apr 21, 2023	18.98	19.03	18.83	19.01
5788	NASDAQ	EXEL	Thu, Apr 20, 2023	19.06	19.07	18.83	18.91
5787	NASDAQ	EXEL	Wed, Apr 19, 2023	19.13	19.29	19.10	19.16
5786	NASDAQ	EXEL	Tue, Apr 18, 2023	19.72	19.72	19.03	19.14
5785	NASDAQ	EXEL	Mon, Apr 17, 2023	19.50	19.82	19.44	19.75
5784	NASDAQ	EXEL	Fri, Apr 14, 2023	19.58	19.69	19.39	19.46
5783	NASDAQ	EXEL	Thu, Apr 13, 2023	19.48	19.92	19.45	19.64
5782	NASDAQ	EXEL	Wed, Apr 12, 2023	20.20	20.20	19.46	19.49
5781	NASDAQ	EXEL	Tue, Apr 11, 2023	20.11	20.32	20.04	20.08
5780	NASDAQ	EXEL	Mon, Apr 10, 2023	20.45	20.48	19.89	20.11
5779	NASDAQ	EXEL	Thu, Apr 6, 2023	19.85	20.56	19.76	20.48
5778	NASDAQ	EXEL	Wed, Apr 5, 2023	19.60	20.07	19.56	19.89
5777	NASDAQ	EXEL	Tue, Apr 4, 2023	19.48	19.58	19.31	19.55
5776	NASDAQ	EXEL	Mon, Apr 3, 2023	19.35	19.65	19.27	19.48
5775	NASDAQ	EXEL	Fri, Mar 31, 2023	18.95	19.49	18.88	19.41
5774	NASDAQ	EXEL	Thu, Mar 30, 2023	19.17	19.21	18.81	18.83
5773	NASDAQ	EXEL	Wed, Mar 29, 2023	18.77	19.24	18.77	19.19
5772	NASDAQ	EXEL	Tue, Mar 28, 2023	18.58	18.80	18.51	18.77
5771	NASDAQ	EXEL	Mon, Mar 27, 2023	18.51	18.79	18.46	18.66
5770	NASDAQ	EXEL	Fri, Mar 24, 2023	18.27	18.52	17.90	18.48
5769	NASDAQ	EXEL	Thu, Mar 23, 2023	18.42	18.52	18.11	18.33
5768	NASDAQ	EXEL	Wed, Mar 22, 2023	18.64	18.73	18.29	18.31
5767	NASDAQ	EXEL	Tue, Mar 21, 2023	18.47	18.80	18.30	18.57
5766	NASDAQ	EXEL	Mon, Mar 20, 2023	18.12	18.70	18.03	18.33
5765	NASDAQ	EXEL	Fri, Mar 17, 2023	17.66	17.75	17.44	17.55
5764	NASDAQ	EXEL	Thu, Mar 16, 2023	17.80	17.80	17.38	17.69
5763	NASDAQ	EXEL	Wed, Mar 15, 2023	17.37	17.87	17.26	17.80
5762	NASDAQ	EXEL	Tue, Mar 14, 2023	16.84	17.50	16.84	17.47
5761	NASDAQ	EXEL	Mon, Mar 13, 2023	16.69	17.02	16.59	16.81
5760	NASDAQ	EXEL	Fri, Mar 10, 2023	16.59	16.72	16.35	16.68
5759	NASDAQ	EXEL	Thu, Mar 9, 2023	16.65	16.75	16.44	16.67
5758	NASDAQ	EXEL	Wed, Mar 8, 2023	16.34	16.47	16.15	16.36
5757	NASDAQ	EXEL	Tue, Mar 7, 2023	16.54	16.79	16.44	16.48
5756	NASDAQ	EXEL	Mon, Mar 6, 2023	17.05	17.08	16.46	16.47
5755	NASDAQ	EXEL	Fri, Mar 3, 2023	17.24	17.25	16.51	17.15
5754	NASDAQ	EXEL	Thu, Mar 2, 2023	17.38	17.42	17.16	17.18
5753	NASDAQ	EXEL	Wed, Mar 1, 2023	17.08	17.48	16.95	17.47
5752	NASDAQ	EXEL	Tue, Feb 28, 2023	17.33	17.62	17.06	17.08
5751	NASDAQ	EXEL	Mon, Feb 27, 2023	17.23	17.50	17.16	17.45
5750	NASDAQ	EXEL	Fri, Feb 24, 2023	17.38	17.43	17.12	17.13
5749	NASDAQ	EXEL	Thu, Feb 23, 2023	17.41	17.66	17.37	17.43
5748	NASDAQ	EXEL	Wed, Feb 22, 2023	17.34	17.47	17.21	17.37
5747	NASDAQ	EXEL	Tue, Feb 21, 2023	17.45	17.55	17.39	17.45
5746	NASDAQ	EXEL	Fri, Feb 17, 2023	17.48	17.64	17.35	17.49
5745	NASDAQ	EXEL	Thu, Feb 16, 2023	17.67	17.80	17.47	17.51
5744	NASDAQ	EXEL	Wed, Feb 15, 2023	18.00	18.13	17.59	17.77
5743	NASDAQ	EXEL	Tue, Feb 14, 2023	17.77	18.16	17.65	18.08
5742	NASDAQ	EXEL	Mon, Feb 13, 2023	17.43	17.72	17.13	17.69
5741	NASDAQ	EXEL	Fri, Feb 10, 2023	17.58	17.69	17.43	17.55
5740	NASDAQ	EXEL	Thu, Feb 9, 2023	17.75	18.05	17.43	17.58
5739	NASDAQ	EXEL	Wed, Feb 8, 2023	17.00	17.93	16.99	17.76
5738	NASDAQ	EXEL	Tue, Feb 7, 2023	17.16	17.35	17.00	17.29
5737	NASDAQ	EXEL	Mon, Feb 6, 2023	17.47	17.50	17.27	17.27
5736	NASDAQ	EXEL	Fri, Feb 3, 2023	17.58	17.74	17.48	17.55
5735	NASDAQ	EXEL	Thu, Feb 2, 2023	17.62	17.78	17.41	17.61
5734	NASDAQ	EXEL	Wed, Feb 1, 2023	17.53	17.68	17.09	17.56
5733	NASDAQ	EXEL	Tue, Jan 31, 2023	17.34	17.65	17.34	17.62
5732	NASDAQ	EXEL	Mon, Jan 30, 2023	17.41	17.52	17.34	17.39
5731	NASDAQ	EXEL	Fri, Jan 27, 2023	17.70	17.80	17.47	17.47
5730	NASDAQ	EXEL	Thu, Jan 26, 2023	17.64	17.80	17.46	17.71
5729	NASDAQ	EXEL	Wed, Jan 25, 2023	17.28	17.37	17.00	17.33
5728	NASDAQ	EXEL	Tue, Jan 24, 2023	17.03	17.60	17.00	17.36
5727	NASDAQ	EXEL	Mon, Jan 23, 2023	16.71	17.03	16.56	17.02
5726	NASDAQ	EXEL	Fri, Jan 20, 2023	16.64	16.85	16.36	16.73
5725	NASDAQ	EXEL	Thu, Jan 19, 2023	16.32	16.61	16.31	16.53
5724	NASDAQ	EXEL	Wed, Jan 18, 2023	16.33	16.53	16.29	16.30
5723	NASDAQ	EXEL	Tue, Jan 17, 2023	16.41	16.50	16.21	16.32
5722	NASDAQ	EXEL	Fri, Jan 13, 2023	16.60	16.86	16.16	16.43
5721	NASDAQ	EXEL	Thu, Jan 12, 2023	16.71	16.72	16.40	16.69
5720	NASDAQ	EXEL	Wed, Jan 11, 2023	17.09	17.09	16.63	16.79
5719	NASDAQ	EXEL	Tue, Jan 10, 2023	16.82	17.18	16.79	17.17
5718	NASDAQ	EXEL	Mon, Jan 9, 2023	17.23	17.34	16.54	16.85
5717	NASDAQ	EXEL	Fri, Jan 6, 2023	16.69	17.65	16.66	17.27
5716	NASDAQ	EXEL	Thu, Jan 5, 2023	16.92	17.00	16.46	16.59
5715	NASDAQ	EXEL	Wed, Jan 4, 2023	16.41	17.07	16.40	17.03
5714	NASDAQ	EXEL	Tue, Jan 3, 2023	16.03	16.40	16.03	16.30
5713	NASDAQ	EXEL	Fri, Dec 30, 2022	15.61	16.07	15.58	16.04
5712	NASDAQ	EXEL	Thu, Dec 29, 2022	15.48	15.78	15.36	15.66
5711	NASDAQ	EXEL	Wed, Dec 28, 2022	15.49	15.70	15.41	15.41
5710	NASDAQ	EXEL	Tue, Dec 27, 2022	15.80	15.84	15.48	15.48
5709	NASDAQ	EXEL	Fri, Dec 23, 2022	15.88	16.02	15.71	15.83
5708	NASDAQ	EXEL	Thu, Dec 22, 2022	15.70	15.92	15.57	15.89
5707	NASDAQ	EXEL	Wed, Dec 21, 2022	15.73	15.91	15.62	15.76
5706	NASDAQ	EXEL	Tue, Dec 20, 2022	15.39	15.77	15.39	15.69
5705	NASDAQ	EXEL	Mon, Dec 19, 2022	15.98	16.06	15.32	15.44
5704	NASDAQ	EXEL	Fri, Dec 16, 2022	15.73	15.99	15.56	15.94
5703	NASDAQ	EXEL	Thu, Dec 15, 2022	16.08	16.14	15.71	15.80
5702	NASDAQ	EXEL	Wed, Dec 14, 2022	15.96	16.23	15.87	16.19
5701	NASDAQ	EXEL	Tue, Dec 13, 2022	16.32	16.47	16.02	16.05
5700	NASDAQ	EXEL	Mon, Dec 12, 2022	15.70	16.11	15.66	16.08
5699	NASDAQ	EXEL	Fri, Dec 9, 2022	16.38	16.42	15.69	15.77
5698	NASDAQ	EXEL	Thu, Dec 8, 2022	16.35	16.61	16.08	16.52
5697	NASDAQ	EXEL	Wed, Dec 7, 2022	16.66	16.77	16.16	16.35
5696	NASDAQ	EXEL	Tue, Dec 6, 2022	17.32	17.67	16.54	16.67
5695	NASDAQ	EXEL	Mon, Dec 5, 2022	17.40	17.48	16.97	17.22
5694	NASDAQ	EXEL	Fri, Dec 2, 2022	16.92	17.51	16.85	17.39
5693	NASDAQ	EXEL	Thu, Dec 1, 2022	17.11	17.23	16.85	17.04
5692	NASDAQ	EXEL	Wed, Nov 30, 2022	16.53	17.10	16.53	17.08
5691	NASDAQ	EXEL	Tue, Nov 29, 2022	16.68	16.77	16.38	16.44
5690	NASDAQ	EXEL	Mon, Nov 28, 2022	16.88	16.97	16.69	16.79
5689	NASDAQ	EXEL	Fri, Nov 25, 2022	16.80	16.96	16.78	16.94
5688	NASDAQ	EXEL	Wed, Nov 23, 2022	17.16	17.40	16.85	16.86
5687	NASDAQ	EXEL	Tue, Nov 22, 2022	16.80	17.13	16.72	17.12
5686	NASDAQ	EXEL	Mon, Nov 21, 2022	16.94	17.01	16.80	16.82
5685	NASDAQ	EXEL	Fri, Nov 18, 2022	17.04	17.07	16.67	16.91
5684	NASDAQ	EXEL	Thu, Nov 17, 2022	16.72	16.99	16.71	16.92
5683	NASDAQ	EXEL	Wed, Nov 16, 2022	16.93	16.97	16.64	16.85
5682	NASDAQ	EXEL	Tue, Nov 15, 2022	16.99	17.18	16.76	16.80
5681	NASDAQ	EXEL	Mon, Nov 14, 2022	16.81	17.11	16.70	16.71
5680	NASDAQ	EXEL	Fri, Nov 11, 2022	16.80	16.90	16.47	16.80
5679	NASDAQ	EXEL	Thu, Nov 10, 2022	16.81	16.99	16.56	16.91
5678	NASDAQ	EXEL	Wed, Nov 9, 2022	16.50	16.66	16.37	16.39
5677	NASDAQ	EXEL	Tue, Nov 8, 2022	16.44	16.79	16.32	16.56
5676	NASDAQ	EXEL	Mon, Nov 7, 2022	16.47	16.70	16.26	16.35
5675	NASDAQ	EXEL	Fri, Nov 4, 2022	16.30	16.62	16.08	16.46
5674	NASDAQ	EXEL	Thu, Nov 3, 2022	16.83	16.94	16.22	16.24
5673	NASDAQ	EXEL	Wed, Nov 2, 2022	16.70	17.34	16.32	17.01
5672	NASDAQ	EXEL	Tue, Nov 1, 2022	16.97	17.22	16.77	16.80
5671	NASDAQ	EXEL	Mon, Oct 31, 2022	16.49	16.74	16.29	16.58
5670	NASDAQ	EXEL	Fri, Oct 28, 2022	16.44	16.66	16.20	16.63
5669	NASDAQ	EXEL	Thu, Oct 27, 2022	16.40	16.54	16.24	16.32
5668	NASDAQ	EXEL	Wed, Oct 26, 2022	16.64	16.83	16.27	16.34
5667	NASDAQ	EXEL	Tue, Oct 25, 2022	16.29	16.87	16.28	16.67
5666	NASDAQ	EXEL	Mon, Oct 24, 2022	16.50	16.70	16.32	16.32
5665	NASDAQ	EXEL	Fri, Oct 21, 2022	16.15	16.50	16.06	16.45
5664	NASDAQ	EXEL	Thu, Oct 20, 2022	16.31	16.44	16.05	16.13
5663	NASDAQ	EXEL	Wed, Oct 19, 2022	16.34	16.57	16.16	16.25
5662	NASDAQ	EXEL	Tue, Oct 18, 2022	16.62	16.91	16.44	16.53
5661	NASDAQ	EXEL	Mon, Oct 17, 2022	15.82	16.38	15.76	16.33
5660	NASDAQ	EXEL	Fri, Oct 14, 2022	15.90	16.06	15.64	15.65
5659	NASDAQ	EXEL	Thu, Oct 13, 2022	15.15	15.79	15.09	15.66
5658	NASDAQ	EXEL	Wed, Oct 12, 2022	15.57	15.65	15.19	15.32
5657	NASDAQ	EXEL	Tue, Oct 11, 2022	15.04	15.70	14.87	15.51
5656	NASDAQ	EXEL	Mon, Oct 10, 2022	15.43	15.56	14.91	14.96
5655	NASDAQ	EXEL	Fri, Oct 7, 2022	15.55	15.71	15.25	15.40
5654	NASDAQ	EXEL	Thu, Oct 6, 2022	15.87	15.91	15.48	15.60
5653	NASDAQ	EXEL	Wed, Oct 5, 2022	16.20	16.34	15.93	15.98
5652	NASDAQ	EXEL	Tue, Oct 4, 2022	16.55	16.77	16.24	16.41
5651	NASDAQ	EXEL	Mon, Oct 3, 2022	15.90	16.47	15.68	16.35
5650	NASDAQ	EXEL	Fri, Sep 30, 2022	15.85	16.17	15.65	15.68
5649	NASDAQ	EXEL	Thu, Sep 29, 2022	16.16	16.17	15.69	15.84
5648	NASDAQ	EXEL	Wed, Sep 28, 2022	16.10	16.35	16.02	16.19
5647	NASDAQ	EXEL	Tue, Sep 27, 2022	15.99	16.23	15.68	15.90
5646	NASDAQ	EXEL	Mon, Sep 26, 2022	16.29	16.45	15.87	15.89
5645	NASDAQ	EXEL	Fri, Sep 23, 2022	16.37	16.43	15.99	16.28
5644	NASDAQ	EXEL	Thu, Sep 22, 2022	16.42	16.66	16.19	16.57
5643	NASDAQ	EXEL	Wed, Sep 21, 2022	16.95	17.11	16.50	16.50
5642	NASDAQ	EXEL	Tue, Sep 20, 2022	16.82	16.94	16.61	16.90
5641	NASDAQ	EXEL	Mon, Sep 19, 2022	17.09	17.09	16.82	16.92
5640	NASDAQ	EXEL	Fri, Sep 16, 2022	16.91	17.21	16.78	17.15
5639	NASDAQ	EXEL	Thu, Sep 15, 2022	17.11	17.41	17.02	17.13
5638	NASDAQ	EXEL	Wed, Sep 14, 2022	17.18	17.42	17.03	17.18
5637	NASDAQ	EXEL	Tue, Sep 13, 2022	17.78	17.96	17.10	17.14
5636	NASDAQ	EXEL	Mon, Sep 12, 2022	17.93	18.07	17.66	17.97
5635	NASDAQ	EXEL	Fri, Sep 9, 2022	17.88	18.05	17.66	17.90
5634	NASDAQ	EXEL	Thu, Sep 8, 2022	17.69	17.99	17.62	17.81
5633	NASDAQ	EXEL	Wed, Sep 7, 2022	17.40	17.94	17.37	17.78
5632	NASDAQ	EXEL	Tue, Sep 6, 2022	17.92	17.92	17.34	17.37
5631	NASDAQ	EXEL	Fri, Sep 2, 2022	18.25	18.36	17.80	17.91
5630	NASDAQ	EXEL	Thu, Sep 1, 2022	17.73	18.28	17.66	18.22
5629	NASDAQ	EXEL	Wed, Aug 31, 2022	18.02	18.12	17.68	17.74
5628	NASDAQ	EXEL	Tue, Aug 30, 2022	17.98	18.06	17.75	17.87
5627	NASDAQ	EXEL	Mon, Aug 29, 2022	18.05	18.26	17.89	18.00
5626	NASDAQ	EXEL	Fri, Aug 26, 2022	18.67	18.67	18.16	18.23
5625	NASDAQ	EXEL	Thu, Aug 25, 2022	19.05	19.10	18.52	18.81
5624	NASDAQ	EXEL	Wed, Aug 24, 2022	19.10	19.32	18.99	19.01
5623	NASDAQ	EXEL	Tue, Aug 23, 2022	19.14	19.28	18.85	19.11
5622	NASDAQ	EXEL	Mon, Aug 22, 2022	19.39	19.39	19.07	19.15
5621	NASDAQ	EXEL	Fri, Aug 19, 2022	19.15	19.45	19.09	19.33
5620	NASDAQ	EXEL	Thu, Aug 18, 2022	19.26	19.26	18.91	19.22
5619	NASDAQ	EXEL	Wed, Aug 17, 2022	19.43	19.54	19.13	19.31
5618	NASDAQ	EXEL	Tue, Aug 16, 2022	19.36	19.67	19.29	19.51
5617	NASDAQ	EXEL	Mon, Aug 15, 2022	19.28	19.65	19.28	19.40
5616	NASDAQ	EXEL	Fri, Aug 12, 2022	19.20	19.73	19.06	19.48
5615	NASDAQ	EXEL	Thu, Aug 11, 2022	19.53	19.88	19.09	19.23
5614	NASDAQ	EXEL	Wed, Aug 10, 2022	21.72	21.87	19.17	19.50
5613	NASDAQ	EXEL	Tue, Aug 9, 2022	21.71	21.73	20.97	21.06
5612	NASDAQ	EXEL	Mon, Aug 8, 2022	21.75	22.04	21.20	21.55
5611	NASDAQ	EXEL	Fri, Aug 5, 2022	21.35	21.74	21.00	21.52
5610	NASDAQ	EXEL	Thu, Aug 4, 2022	21.33	21.57	21.21	21.44
5609	NASDAQ	EXEL	Wed, Aug 3, 2022	21.69	21.98	21.38	21.40
5608	NASDAQ	EXEL	Tue, Aug 2, 2022	20.92	21.56	20.80	21.49
5607	NASDAQ	EXEL	Mon, Aug 1, 2022	20.95	21.11	20.76	20.96
5606	NASDAQ	EXEL	Fri, Jul 29, 2022	21.50	21.50	20.65	20.92
5605	NASDAQ	EXEL	Thu, Jul 28, 2022	21.34	21.34	20.31	20.73
5604	NASDAQ	EXEL	Wed, Jul 27, 2022	21.29	21.43	20.98	21.29
5603	NASDAQ	EXEL	Tue, Jul 26, 2022	21.27	21.70	21.11	21.33
5602	NASDAQ	EXEL	Mon, Jul 25, 2022	20.94	21.06	20.66	21.01
5601	NASDAQ	EXEL	Fri, Jul 22, 2022	21.48	21.48	20.75	20.86
5600	NASDAQ	EXEL	Thu, Jul 21, 2022	21.85	21.87	21.28	21.38
5599	NASDAQ	EXEL	Wed, Jul 20, 2022	21.80	22.15	21.69	21.96
5598	NASDAQ	EXEL	Tue, Jul 19, 2022	21.74	21.93	21.50	21.84
5597	NASDAQ	EXEL	Mon, Jul 18, 2022	21.32	22.11	21.25	21.57
5596	NASDAQ	EXEL	Fri, Jul 15, 2022	21.43	21.44	21.02	21.34
5595	NASDAQ	EXEL	Thu, Jul 14, 2022	21.58	21.58	21.09	21.35
5594	NASDAQ	EXEL	Wed, Jul 13, 2022	20.73	21.84	20.61	21.63
5593	NASDAQ	EXEL	Tue, Jul 12, 2022	20.74	21.27	20.45	21.07
5592	NASDAQ	EXEL	Mon, Jul 11, 2022	21.87	21.87	20.44	20.63
5591	NASDAQ	EXEL	Fri, Jul 8, 2022	21.50	22.06	21.43	22.01
5590	NASDAQ	EXEL	Thu, Jul 7, 2022	21.54	22.00	21.46	21.71
5589	NASDAQ	EXEL	Wed, Jul 6, 2022	22.28	22.47	21.20	21.53
5588	NASDAQ	EXEL	Tue, Jul 5, 2022	21.47	22.35	21.30	22.27
5587	NASDAQ	EXEL	Fri, Jul 1, 2022	20.78	21.68	20.72	21.57
5586	NASDAQ	EXEL	Thu, Jun 30, 2022	20.70	21.04	20.48	20.82
5585	NASDAQ	EXEL	Wed, Jun 29, 2022	21.00	21.11	20.67	20.79
5584	NASDAQ	EXEL	Tue, Jun 28, 2022	22.27	22.28	20.56	20.94
5583	NASDAQ	EXEL	Mon, Jun 27, 2022	22.13	22.39	21.81	22.22
5582	NASDAQ	EXEL	Fri, Jun 24, 2022	21.73	22.45	21.56	22.22
5581	NASDAQ	EXEL	Thu, Jun 23, 2022	20.24	21.36	20.20	21.33
5580	NASDAQ	EXEL	Wed, Jun 22, 2022	19.28	20.34	19.28	20.19
5579	NASDAQ	EXEL	Tue, Jun 21, 2022	18.71	19.51	18.52	19.35
5578	NASDAQ	EXEL	Fri, Jun 17, 2022	17.71	18.71	17.58	18.56
5577	NASDAQ	EXEL	Thu, Jun 16, 2022	17.63	17.81	17.42	17.57
5576	NASDAQ	EXEL	Wed, Jun 15, 2022	17.71	18.13	17.61	17.94
5575	NASDAQ	EXEL	Tue, Jun 14, 2022	17.79	17.80	17.37	17.67
5574	NASDAQ	EXEL	Mon, Jun 13, 2022	17.77	18.03	17.50	17.63
5573	NASDAQ	EXEL	Fri, Jun 10, 2022	18.38	18.78	18.04	18.14
5572	NASDAQ	EXEL	Thu, Jun 9, 2022	19.16	19.26	18.86	18.88
5571	NASDAQ	EXEL	Wed, Jun 8, 2022	19.44	19.52	19.16	19.22
5570	NASDAQ	EXEL	Tue, Jun 7, 2022	19.00	19.50	18.71	19.47
5569	NASDAQ	EXEL	Mon, Jun 6, 2022	19.18	19.26	18.63	18.78
5568	NASDAQ	EXEL	Fri, Jun 3, 2022	18.63	19.07	18.62	19.04
5567	NASDAQ	EXEL	Thu, Jun 2, 2022	18.29	18.75	18.00	18.74
5566	NASDAQ	EXEL	Wed, Jun 1, 2022	18.23	18.69	18.01	18.47
5565	NASDAQ	EXEL	Tue, May 31, 2022	18.36	18.46	18.04	18.33
5564	NASDAQ	EXEL	Fri, May 27, 2022	18.22	18.52	18.00	18.40
5563	NASDAQ	EXEL	Thu, May 26, 2022	17.78	18.59	17.70	18.19
5562	NASDAQ	EXEL	Wed, May 25, 2022	17.71	17.92	17.53	17.81
5561	NASDAQ	EXEL	Tue, May 24, 2022	17.61	17.83	17.49	17.70
5560	NASDAQ	EXEL	Mon, May 23, 2022	18.01	18.59	17.67	17.75
5559	NASDAQ	EXEL	Fri, May 20, 2022	17.56	17.80	17.17	17.76
5558	NASDAQ	EXEL	Thu, May 19, 2022	19.41	19.48	16.37	17.44
5557	NASDAQ	EXEL	Wed, May 18, 2022	20.46	20.73	19.45	19.49
5556	NASDAQ	EXEL	Tue, May 17, 2022	20.44	20.75	20.15	20.69
5555	NASDAQ	EXEL	Mon, May 16, 2022	20.00	20.50	19.93	20.26
5554	NASDAQ	EXEL	Fri, May 13, 2022	20.00	20.20	19.87	20.08
5553	NASDAQ	EXEL	Thu, May 12, 2022	19.66	20.01	19.39	19.80
5552	NASDAQ	EXEL	Wed, May 11, 2022	19.21	20.61	19.01	19.84
5551	NASDAQ	EXEL	Tue, May 10, 2022	20.00	20.15	19.62	19.77
5550	NASDAQ	EXEL	Mon, May 9, 2022	21.28	21.28	19.21	19.34
5549	NASDAQ	EXEL	Fri, May 6, 2022	21.97	22.08	21.19	21.49
5548	NASDAQ	EXEL	Thu, May 5, 2022	22.90	22.92	22.10	22.29
5547	NASDAQ	EXEL	Wed, May 4, 2022	22.63	22.90	22.10	22.83
5546	NASDAQ	EXEL	Tue, May 3, 2022	22.68	23.03	22.53	22.58
5545	NASDAQ	EXEL	Mon, May 2, 2022	22.21	22.68	22.01	22.66
5544	NASDAQ	EXEL	Fri, Apr 29, 2022	22.75	23.13	22.32	22.34
5543	NASDAQ	EXEL	Thu, Apr 28, 2022	22.65	22.82	22.11	22.77
5542	NASDAQ	EXEL	Wed, Apr 27, 2022	22.48	22.88	22.30	22.60
5541	NASDAQ	EXEL	Tue, Apr 26, 2022	22.74	22.84	22.14	22.25
5540	NASDAQ	EXEL	Mon, Apr 25, 2022	22.36	22.88	22.17	22.84
5539	NASDAQ	EXEL	Fri, Apr 22, 2022	22.42	22.78	22.24	22.42
5538	NASDAQ	EXEL	Thu, Apr 21, 2022	23.01	23.26	22.51	22.56
5537	NASDAQ	EXEL	Wed, Apr 20, 2022	22.86	23.04	22.44	22.99
5536	NASDAQ	EXEL	Tue, Apr 19, 2022	22.87	23.12	22.61	22.76
5535	NASDAQ	EXEL	Mon, Apr 18, 2022	23.04	23.12	22.62	22.85
5534	NASDAQ	EXEL	Thu, Apr 14, 2022	23.00	23.29	22.92	23.09
5533	NASDAQ	EXEL	Wed, Apr 13, 2022	22.61	23.05	22.51	22.99
5532	NASDAQ	EXEL	Tue, Apr 12, 2022	22.57	22.78	22.21	22.37
5531	NASDAQ	EXEL	Mon, Apr 11, 2022	22.90	22.90	22.33	22.39
5530	NASDAQ	EXEL	Fri, Apr 8, 2022	22.82	23.27	22.79	23.02
5529	NASDAQ	EXEL	Thu, Apr 7, 2022	22.97	23.18	22.74	22.93
5528	NASDAQ	EXEL	Wed, Apr 6, 2022	22.81	23.26	22.70	23.08
5527	NASDAQ	EXEL	Tue, Apr 5, 2022	23.07	23.40	22.86	22.90
5526	NASDAQ	EXEL	Mon, Apr 4, 2022	22.95	23.34	22.84	23.16
5525	NASDAQ	EXEL	Fri, Apr 1, 2022	22.83	23.16	22.69	22.89
5524	NASDAQ	EXEL	Thu, Mar 31, 2022	22.44	22.87	22.32	22.67
5523	NASDAQ	EXEL	Wed, Mar 30, 2022	22.00	22.65	21.97	22.44
5522	NASDAQ	EXEL	Tue, Mar 29, 2022	21.84	22.08	21.66	21.99
5521	NASDAQ	EXEL	Mon, Mar 28, 2022	21.81	22.00	21.64	21.75
5520	NASDAQ	EXEL	Fri, Mar 25, 2022	21.56	21.89	21.49	21.88
5519	NASDAQ	EXEL	Thu, Mar 24, 2022	21.47	21.72	21.41	21.53
5518	NASDAQ	EXEL	Wed, Mar 23, 2022	21.62	21.93	21.28	21.30
5517	NASDAQ	EXEL	Tue, Mar 22, 2022	21.29	21.74	21.16	21.62
5516	NASDAQ	EXEL	Mon, Mar 21, 2022	21.48	21.76	20.98	21.25
5515	NASDAQ	EXEL	Fri, Mar 18, 2022	20.59	21.47	20.59	21.39
5514	NASDAQ	EXEL	Thu, Mar 17, 2022	20.59	20.91	20.31	20.75
5513	NASDAQ	EXEL	Wed, Mar 16, 2022	20.38	20.68	20.22	20.65
5512	NASDAQ	EXEL	Tue, Mar 15, 2022	20.13	20.55	19.75	20.30
5511	NASDAQ	EXEL	Mon, Mar 14, 2022	20.99	21.25	20.38	20.59
5510	NASDAQ	EXEL	Fri, Mar 11, 2022	21.30	21.49	20.82	20.99
5509	NASDAQ	EXEL	Thu, Mar 10, 2022	20.74	21.38	20.57	21.33
5508	NASDAQ	EXEL	Wed, Mar 9, 2022	20.51	20.97	20.45	20.86
5507	NASDAQ	EXEL	Tue, Mar 8, 2022	20.55	20.87	20.40	20.43
5506	NASDAQ	EXEL	Mon, Mar 7, 2022	20.50	20.88	20.47	20.70
5505	NASDAQ	EXEL	Fri, Mar 4, 2022	21.12	21.19	20.55	20.70
5504	NASDAQ	EXEL	Thu, Mar 3, 2022	21.05	21.24	20.80	21.06
5503	NASDAQ	EXEL	Wed, Mar 2, 2022	20.91	21.23	20.68	20.98
5502	NASDAQ	EXEL	Tue, Mar 1, 2022	20.42	21.18	20.39	20.89
5501	NASDAQ	EXEL	Mon, Feb 28, 2022	20.06	20.99	19.96	20.53
5500	NASDAQ	EXEL	Fri, Feb 25, 2022	19.90	20.21	19.42	20.18
5499	NASDAQ	EXEL	Thu, Feb 24, 2022	19.02	20.13	18.75	20.10
5498	NASDAQ	EXEL	Wed, Feb 23, 2022	19.77	19.97	19.20	19.42
5497	NASDAQ	EXEL	Tue, Feb 22, 2022	19.42	19.78	19.34	19.60
5496	NASDAQ	EXEL	Fri, Feb 18, 2022	18.87	19.97	18.81	19.56
5495	NASDAQ	EXEL	Thu, Feb 17, 2022	19.00	19.17	18.30	18.34
5494	NASDAQ	EXEL	Wed, Feb 16, 2022	19.04	19.35	18.91	19.08
5493	NASDAQ	EXEL	Tue, Feb 15, 2022	18.75	19.38	18.66	19.18
5492	NASDAQ	EXEL	Mon, Feb 14, 2022	18.70	18.91	18.47	18.59
5491	NASDAQ	EXEL	Fri, Feb 11, 2022	18.99	19.32	18.73	18.75
5490	NASDAQ	EXEL	Thu, Feb 10, 2022	19.09	19.45	18.73	18.93
5489	NASDAQ	EXEL	Wed, Feb 9, 2022	18.74	19.53	18.74	19.38
5488	NASDAQ	EXEL	Tue, Feb 8, 2022	19.02	19.14	18.76	18.98
5487	NASDAQ	EXEL	Mon, Feb 7, 2022	18.77	19.30	18.71	19.10
5486	NASDAQ	EXEL	Fri, Feb 4, 2022	17.98	19.18	17.98	18.79
5485	NASDAQ	EXEL	Thu, Feb 3, 2022	17.85	18.11	17.76	17.95
5484	NASDAQ	EXEL	Wed, Feb 2, 2022	18.44	18.50	17.78	17.92
5483	NASDAQ	EXEL	Tue, Feb 1, 2022	18.20	18.49	18.07	18.42
5482	NASDAQ	EXEL	Mon, Jan 31, 2022	17.72	18.12	17.54	18.10
5481	NASDAQ	EXEL	Fri, Jan 28, 2022	17.49	17.78	17.01	17.77
5480	NASDAQ	EXEL	Thu, Jan 27, 2022	17.94	18.11	17.37	17.42
5479	NASDAQ	EXEL	Wed, Jan 26, 2022	18.14	18.57	17.85	17.92
5478	NASDAQ	EXEL	Tue, Jan 25, 2022	18.38	18.57	17.55	18.21
5477	NASDAQ	EXEL	Mon, Jan 24, 2022	17.11	18.61	17.10	18.52
5476	NASDAQ	EXEL	Fri, Jan 21, 2022	17.01	17.55	16.86	17.32
5475	NASDAQ	EXEL	Thu, Jan 20, 2022	17.22	17.50	17.01	17.03
5474	NASDAQ	EXEL	Wed, Jan 19, 2022	17.54	17.60	17.07	17.08
5473	NASDAQ	EXEL	Tue, Jan 18, 2022	18.24	18.24	17.35	17.38
5472	NASDAQ	EXEL	Fri, Jan 14, 2022	17.73	18.12	17.53	18.12
5471	NASDAQ	EXEL	Thu, Jan 13, 2022	18.01	18.19	17.68	17.77
5470	NASDAQ	EXEL	Wed, Jan 12, 2022	18.19	18.19	17.71	17.96
5469	NASDAQ	EXEL	Tue, Jan 11, 2022	18.42	18.67	18.15	18.27
5468	NASDAQ	EXEL	Mon, Jan 10, 2022	17.84	18.32	17.17	18.27
5467	NASDAQ	EXEL	Fri, Jan 7, 2022	18.46	19.03	18.36	18.74
5466	NASDAQ	EXEL	Thu, Jan 6, 2022	18.12	18.35	17.92	18.29
5465	NASDAQ	EXEL	Wed, Jan 5, 2022	18.67	18.95	17.99	18.03
5464	NASDAQ	EXEL	Tue, Jan 4, 2022	19.14	19.38	18.59	18.75
5463	NASDAQ	EXEL	Mon, Jan 3, 2022	18.23	19.19	18.12	19.18
5462	NASDAQ	EXEL	Fri, Dec 31, 2021	18.66	18.79	18.25	18.28
5461	NASDAQ	EXEL	Thu, Dec 30, 2021	19.01	19.08	18.56	18.63
5460	NASDAQ	EXEL	Wed, Dec 29, 2021	18.82	19.09	18.78	18.99
5459	NASDAQ	EXEL	Tue, Dec 28, 2021	18.95	19.35	18.82	18.84
5458	NASDAQ	EXEL	Mon, Dec 27, 2021	19.30	19.31	18.77	19.02
5457	NASDAQ	EXEL	Thu, Dec 23, 2021	19.18	19.58	19.16	19.28
5456	NASDAQ	EXEL	Wed, Dec 22, 2021	18.90	19.10	18.67	19.10
5455	NASDAQ	EXEL	Tue, Dec 21, 2021	18.70	18.95	18.44	18.93
5454	NASDAQ	EXEL	Mon, Dec 20, 2021	18.17	18.79	17.97	18.68
5453	NASDAQ	EXEL	Fri, Dec 17, 2021	17.63	18.30	17.59	18.20
5452	NASDAQ	EXEL	Thu, Dec 16, 2021	17.84	18.09	17.61	17.63
5451	NASDAQ	EXEL	Wed, Dec 15, 2021	16.90	17.88	16.90	17.86
5450	NASDAQ	EXEL	Tue, Dec 14, 2021	16.96	17.39	16.92	17.00
5449	NASDAQ	EXEL	Mon, Dec 13, 2021	16.65	17.05	16.33	17.00
5448	NASDAQ	EXEL	Fri, Dec 10, 2021	16.56	17.00	16.54	16.65
5447	NASDAQ	EXEL	Thu, Dec 9, 2021	16.72	16.95	16.53	16.57
5446	NASDAQ	EXEL	Wed, Dec 8, 2021	16.71	16.96	16.48	16.87
5445	NASDAQ	EXEL	Tue, Dec 7, 2021	16.30	16.77	16.30	16.57
5444	NASDAQ	EXEL	Mon, Dec 6, 2021	15.85	16.28	15.50	16.18
5443	NASDAQ	EXEL	Fri, Dec 3, 2021	16.62	16.67	15.74	15.84
5442	NASDAQ	EXEL	Thu, Dec 2, 2021	16.31	16.72	16.21	16.48
5441	NASDAQ	EXEL	Wed, Dec 1, 2021	16.86	17.14	16.39	16.40
5440	NASDAQ	EXEL	Tue, Nov 30, 2021	16.82	16.99	16.41	16.79
5439	NASDAQ	EXEL	Mon, Nov 29, 2021	17.20	17.34	16.88	16.91
5438	NASDAQ	EXEL	Fri, Nov 26, 2021	17.34	17.47	16.99	17.06
5437	NASDAQ	EXEL	Wed, Nov 24, 2021	17.25	17.52	17.21	17.48
5436	NASDAQ	EXEL	Tue, Nov 23, 2021	17.25	17.56	17.08	17.40
5435	NASDAQ	EXEL	Mon, Nov 22, 2021	17.93	18.03	17.19	17.22
5434	NASDAQ	EXEL	Fri, Nov 19, 2021	17.57	18.06	17.48	18.03
5433	NASDAQ	EXEL	Thu, Nov 18, 2021	17.79	17.83	17.35	17.49
5432	NASDAQ	EXEL	Wed, Nov 17, 2021	17.95	18.02	17.76	17.88
5431	NASDAQ	EXEL	Tue, Nov 16, 2021	17.95	18.10	17.59	17.93
5430	NASDAQ	EXEL	Mon, Nov 15, 2021	18.10	18.29	17.94	18.07
5429	NASDAQ	EXEL	Fri, Nov 12, 2021	17.95	18.21	17.70	18.10
5428	NASDAQ	EXEL	Thu, Nov 11, 2021	18.30	18.41	17.83	17.84
5427	NASDAQ	EXEL	Wed, Nov 10, 2021	18.41	18.74	18.26	18.34
5426	NASDAQ	EXEL	Tue, Nov 9, 2021	18.63	18.79	18.30	18.44
5425	NASDAQ	EXEL	Mon, Nov 8, 2021	19.32	19.33	18.62	18.76
5424	NASDAQ	EXEL	Fri, Nov 5, 2021	18.96	19.45	18.79	19.36
5423	NASDAQ	EXEL	Thu, Nov 4, 2021	19.20	19.50	18.72	18.93
5422	NASDAQ	EXEL	Wed, Nov 3, 2021	19.61	20.30	19.19	19.24
5421	NASDAQ	EXEL	Tue, Nov 2, 2021	21.85	22.09	20.60	21.88
5420	NASDAQ	EXEL	Mon, Nov 1, 2021	21.58	22.10	21.36	21.70
5419	NASDAQ	EXEL	Fri, Oct 29, 2021	21.68	21.96	21.47	21.51
5418	NASDAQ	EXEL	Thu, Oct 28, 2021	21.41	21.78	21.36	21.76
5417	NASDAQ	EXEL	Wed, Oct 27, 2021	21.79	21.79	21.29	21.30
5416	NASDAQ	EXEL	Tue, Oct 26, 2021	21.67	21.89	21.55	21.66
5415	NASDAQ	EXEL	Mon, Oct 25, 2021	21.43	21.75	21.28	21.63
5414	NASDAQ	EXEL	Fri, Oct 22, 2021	21.40	21.55	21.22	21.40
5413	NASDAQ	EXEL	Thu, Oct 21, 2021	21.68	21.70	21.29	21.33
5412	NASDAQ	EXEL	Wed, Oct 20, 2021	21.57	21.70	21.43	21.64
5411	NASDAQ	EXEL	Tue, Oct 19, 2021	21.46	21.71	21.37	21.50
5410	NASDAQ	EXEL	Mon, Oct 18, 2021	21.65	21.73	21.19	21.31
5409	NASDAQ	EXEL	Fri, Oct 15, 2021	22.00	22.08	21.67	21.82
5408	NASDAQ	EXEL	Thu, Oct 14, 2021	21.65	21.86	21.30	21.84
5407	NASDAQ	EXEL	Wed, Oct 13, 2021	21.40	21.49	21.02	21.45
5406	NASDAQ	EXEL	Tue, Oct 12, 2021	21.70	22.00	21.39	21.40
5405	NASDAQ	EXEL	Mon, Oct 11, 2021	21.66	21.86	21.51	21.67
5404	NASDAQ	EXEL	Fri, Oct 8, 2021	21.50	21.82	21.30	21.62
5403	NASDAQ	EXEL	Thu, Oct 7, 2021	21.14	21.57	20.98	21.56
5402	NASDAQ	EXEL	Wed, Oct 6, 2021	20.66	21.00	20.55	20.90
5401	NASDAQ	EXEL	Tue, Oct 5, 2021	21.16	21.30	20.88	20.91
5400	NASDAQ	EXEL	Mon, Oct 4, 2021	21.46	21.53	20.80	21.04
5399	NASDAQ	EXEL	Fri, Oct 1, 2021	21.12	21.74	20.98	21.54
5398	NASDAQ	EXEL	Thu, Sep 30, 2021	20.78	21.43	20.67	21.14
5397	NASDAQ	EXEL	Wed, Sep 29, 2021	20.68	20.94	20.47	20.63
5396	NASDAQ	EXEL	Tue, Sep 28, 2021	20.54	20.92	20.44	20.60
5395	NASDAQ	EXEL	Mon, Sep 27, 2021	20.42	20.78	20.22	20.70
5394	NASDAQ	EXEL	Fri, Sep 24, 2021	20.37	20.49	20.19	20.35
5393	NASDAQ	EXEL	Thu, Sep 23, 2021	20.32	20.53	20.26	20.50
5392	NASDAQ	EXEL	Wed, Sep 22, 2021	20.33	20.48	20.05	20.20
5391	NASDAQ	EXEL	Tue, Sep 21, 2021	19.88	20.42	19.88	20.33
5390	NASDAQ	EXEL	Mon, Sep 20, 2021	20.08	20.35	19.62	19.82
5389	NASDAQ	EXEL	Fri, Sep 17, 2021	20.45	20.75	19.96	20.72
5388	NASDAQ	EXEL	Thu, Sep 16, 2021	20.47	20.64	20.11	20.54
5387	NASDAQ	EXEL	Wed, Sep 15, 2021	20.09	20.63	20.00	20.47
5386	NASDAQ	EXEL	Tue, Sep 14, 2021	20.30	20.49	20.05	20.13
5385	NASDAQ	EXEL	Mon, Sep 13, 2021	20.00	20.60	19.91	20.22
5384	NASDAQ	EXEL	Fri, Sep 10, 2021	19.63	20.02	19.46	19.96
5383	NASDAQ	EXEL	Thu, Sep 9, 2021	19.80	20.00	19.50	19.54
5382	NASDAQ	EXEL	Wed, Sep 8, 2021	19.50	19.96	19.28	19.88
5381	NASDAQ	EXEL	Tue, Sep 7, 2021	19.70	20.09	19.41	19.52
5380	NASDAQ	EXEL	Fri, Sep 3, 2021	20.22	20.38	19.71	19.77
5379	NASDAQ	EXEL	Thu, Sep 2, 2021	19.64	20.35	19.51	20.27
5378	NASDAQ	EXEL	Wed, Sep 1, 2021	19.25	19.79	19.14	19.54
5377	NASDAQ	EXEL	Tue, Aug 31, 2021	19.26	19.50	19.10	19.17
5376	NASDAQ	EXEL	Mon, Aug 30, 2021	19.44	19.63	19.23	19.26
5375	NASDAQ	EXEL	Fri, Aug 27, 2021	19.20	19.81	19.15	19.43
5374	NASDAQ	EXEL	Thu, Aug 26, 2021	19.00	19.50	18.96	19.04
5373	NASDAQ	EXEL	Wed, Aug 25, 2021	18.86	19.28	18.77	18.91
5372	NASDAQ	EXEL	Tue, Aug 24, 2021	18.84	18.99	18.66	18.93
5371	NASDAQ	EXEL	Mon, Aug 23, 2021	18.60	19.00	18.55	18.79
5370	NASDAQ	EXEL	Fri, Aug 20, 2021	17.86	18.45	17.80	18.44
5369	NASDAQ	EXEL	Thu, Aug 19, 2021	18.19	18.40	17.74	17.79
5368	NASDAQ	EXEL	Wed, Aug 18, 2021	19.03	19.03	18.24	18.26
5367	NASDAQ	EXEL	Tue, Aug 17, 2021	18.27	19.06	18.17	19.00
5366	NASDAQ	EXEL	Mon, Aug 16, 2021	18.30	18.67	18.21	18.49
5365	NASDAQ	EXEL	Fri, Aug 13, 2021	18.00	18.70	17.98	18.28
5364	NASDAQ	EXEL	Thu, Aug 12, 2021	17.51	17.98	17.46	17.97
5363	NASDAQ	EXEL	Wed, Aug 11, 2021	17.28	17.47	17.07	17.45
5362	NASDAQ	EXEL	Tue, Aug 10, 2021	17.58	17.75	16.97	17.21
5361	NASDAQ	EXEL	Mon, Aug 9, 2021	17.29	17.61	17.05	17.55
5360	NASDAQ	EXEL	Fri, Aug 6, 2021	17.94	18.08	17.03	17.25
5359	NASDAQ	EXEL	Thu, Aug 5, 2021	16.79	17.13	16.61	17.00
5358	NASDAQ	EXEL	Wed, Aug 4, 2021	16.92	17.26	16.76	16.79
5357	NASDAQ	EXEL	Tue, Aug 3, 2021	17.21	17.21	16.68	16.97
5356	NASDAQ	EXEL	Mon, Aug 2, 2021	17.02	17.36	16.93	17.23
5355	NASDAQ	EXEL	Fri, Jul 30, 2021	16.86	17.11	16.80	16.85
5354	NASDAQ	EXEL	Thu, Jul 29, 2021	17.25	17.38	16.84	16.86
5353	NASDAQ	EXEL	Wed, Jul 28, 2021	16.65	17.35	16.59	17.14
5352	NASDAQ	EXEL	Tue, Jul 27, 2021	16.51	16.68	16.19	16.65
5351	NASDAQ	EXEL	Mon, Jul 26, 2021	16.77	17.06	16.49	16.51
5350	NASDAQ	EXEL	Fri, Jul 23, 2021	17.06	17.06	16.58	16.73
5349	NASDAQ	EXEL	Thu, Jul 22, 2021	17.28	17.28	16.67	16.94
5348	NASDAQ	EXEL	Wed, Jul 21, 2021	16.93	17.04	16.72	17.03
5347	NASDAQ	EXEL	Tue, Jul 20, 2021	16.37	16.91	16.35	16.88
5346	NASDAQ	EXEL	Mon, Jul 19, 2021	16.62	16.80	16.24	16.30
5345	NASDAQ	EXEL	Fri, Jul 16, 2021	17.50	17.50	16.76	16.80
5344	NASDAQ	EXEL	Thu, Jul 15, 2021	17.41	17.65	17.20	17.41
5343	NASDAQ	EXEL	Wed, Jul 14, 2021	17.86	17.88	17.41	17.49
5342	NASDAQ	EXEL	Tue, Jul 13, 2021	17.85	18.14	17.66	17.71
5341	NASDAQ	EXEL	Mon, Jul 12, 2021	17.94	18.08	17.62	18.02
5340	NASDAQ	EXEL	Fri, Jul 9, 2021	18.03	18.32	17.87	18.01
5339	NASDAQ	EXEL	Thu, Jul 8, 2021	17.70	18.41	17.60	17.83
5338	NASDAQ	EXEL	Wed, Jul 7, 2021	18.28	18.55	17.78	17.97
5337	NASDAQ	EXEL	Tue, Jul 6, 2021	18.21	18.53	18.05	18.39
5336	NASDAQ	EXEL	Fri, Jul 2, 2021	18.51	18.65	17.88	18.26
5335	NASDAQ	EXEL	Thu, Jul 1, 2021	18.27	18.68	18.01	18.64
5334	NASDAQ	EXEL	Wed, Jun 30, 2021	17.98	18.40	17.85	18.22
5333	NASDAQ	EXEL	Tue, Jun 29, 2021	18.10	18.29	17.79	17.95
5332	NASDAQ	EXEL	Mon, Jun 28, 2021	20.31	20.75	17.91	18.02
5331	NASDAQ	EXEL	Fri, Jun 25, 2021	22.89	23.52	22.65	23.42
5330	NASDAQ	EXEL	Thu, Jun 24, 2021	22.33	22.90	22.25	22.86
5329	NASDAQ	EXEL	Wed, Jun 23, 2021	22.90	22.95	22.16	22.22
5328	NASDAQ	EXEL	Tue, Jun 22, 2021	22.73	22.94	22.44	22.83
5327	NASDAQ	EXEL	Mon, Jun 21, 2021	22.48	22.77	22.19	22.74
5326	NASDAQ	EXEL	Fri, Jun 18, 2021	22.06	22.48	21.73	22.41
5325	NASDAQ	EXEL	Thu, Jun 17, 2021	22.17	22.42	21.89	22.13
5324	NASDAQ	EXEL	Wed, Jun 16, 2021	22.60	22.76	22.16	22.43
5323	NASDAQ	EXEL	Tue, Jun 15, 2021	23.15	23.19	22.56	22.64
5322	NASDAQ	EXEL	Mon, Jun 14, 2021	23.09	23.34	22.71	22.76
5321	NASDAQ	EXEL	Fri, Jun 11, 2021	22.85	23.10	22.80	22.98
5320	NASDAQ	EXEL	Thu, Jun 10, 2021	22.79	23.26	22.52	22.95
5319	NASDAQ	EXEL	Wed, Jun 9, 2021	22.40	22.80	22.24	22.78
5318	NASDAQ	EXEL	Tue, Jun 8, 2021	22.24	22.34	21.65	22.21
5317	NASDAQ	EXEL	Mon, Jun 7, 2021	22.29	22.48	21.70	22.06
5316	NASDAQ	EXEL	Fri, Jun 4, 2021	22.32	22.69	22.20	22.37
5315	NASDAQ	EXEL	Thu, Jun 3, 2021	22.20	22.27	21.68	22.19
5314	NASDAQ	EXEL	Wed, Jun 2, 2021	22.82	22.95	22.11	22.33
5313	NASDAQ	EXEL	Tue, Jun 1, 2021	22.60	22.98	22.37	22.89
5312	NASDAQ	EXEL	Fri, May 28, 2021	22.74	23.11	22.50	22.55
5311	NASDAQ	EXEL	Thu, May 27, 2021	22.44	22.59	22.20	22.48
5310	NASDAQ	EXEL	Wed, May 26, 2021	22.50	22.75	22.20	22.40
5309	NASDAQ	EXEL	Tue, May 25, 2021	23.62	23.62	22.26	22.36
5308	NASDAQ	EXEL	Mon, May 24, 2021	24.69	24.69	23.63	23.68
5307	NASDAQ	EXEL	Fri, May 21, 2021	24.35	24.75	24.16	24.46
5306	NASDAQ	EXEL	Thu, May 20, 2021	23.73	24.48	23.58	24.33
5305	NASDAQ	EXEL	Wed, May 19, 2021	23.97	24.06	23.25	23.60
5304	NASDAQ	EXEL	Tue, May 18, 2021	24.73	25.14	24.32	24.34
5303	NASDAQ	EXEL	Mon, May 17, 2021	25.54	25.74	25.09	25.24
5302	NASDAQ	EXEL	Fri, May 14, 2021	25.03	25.77	24.94	25.56
5301	NASDAQ	EXEL	Thu, May 13, 2021	25.21	25.66	25.15	25.45
5300	NASDAQ	EXEL	Wed, May 12, 2021	24.55	25.63	24.47	25.16
5299	NASDAQ	EXEL	Tue, May 11, 2021	24.11	25.18	24.10	24.69
5298	NASDAQ	EXEL	Mon, May 10, 2021	25.01	25.33	24.72	24.95
5297	NASDAQ	EXEL	Fri, May 7, 2021	23.40	25.17	23.08	25.11
5296	NASDAQ	EXEL	Thu, May 6, 2021	23.76	23.84	22.78	23.22
5295	NASDAQ	EXEL	Wed, May 5, 2021	23.81	24.43	23.76	23.97
5294	NASDAQ	EXEL	Tue, May 4, 2021	24.67	24.89	23.66	23.81
5293	NASDAQ	EXEL	Mon, May 3, 2021	24.68	24.94	24.49	24.76
5292	NASDAQ	EXEL	Fri, Apr 30, 2021	24.50	25.04	24.49	24.62
5291	NASDAQ	EXEL	Thu, Apr 29, 2021	24.78	24.88	24.47	24.69
5290	NASDAQ	EXEL	Wed, Apr 28, 2021	24.48	24.96	24.25	24.75
5289	NASDAQ	EXEL	Tue, Apr 27, 2021	25.01	25.19	24.47	24.63
5288	NASDAQ	EXEL	Mon, Apr 26, 2021	24.96	25.13	24.62	24.86
5287	NASDAQ	EXEL	Fri, Apr 23, 2021	24.64	24.98	24.40	24.73
5286	NASDAQ	EXEL	Thu, Apr 22, 2021	24.52	24.92	24.25	24.66
5285	NASDAQ	EXEL	Wed, Apr 21, 2021	24.51	24.96	24.30	24.67
5284	NASDAQ	EXEL	Tue, Apr 20, 2021	23.58	24.54	23.52	24.51
5283	NASDAQ	EXEL	Mon, Apr 19, 2021	23.64	24.13	23.56	23.74
5282	NASDAQ	EXEL	Fri, Apr 16, 2021	23.91	24.11	23.39	23.59
5281	NASDAQ	EXEL	Thu, Apr 15, 2021	24.29	24.89	23.91	23.95
5280	NASDAQ	EXEL	Wed, Apr 14, 2021	23.33	24.31	23.33	24.05
5279	NASDAQ	EXEL	Tue, Apr 13, 2021	23.16	23.49	22.97	23.42
5278	NASDAQ	EXEL	Mon, Apr 12, 2021	23.10	23.41	22.67	23.03
5277	NASDAQ	EXEL	Fri, Apr 9, 2021	23.25	23.25	22.70	23.12
5276	NASDAQ	EXEL	Thu, Apr 8, 2021	23.58	23.91	23.29	23.36
5275	NASDAQ	EXEL	Wed, Apr 7, 2021	23.44	23.78	23.22	23.42
5274	NASDAQ	EXEL	Tue, Apr 6, 2021	23.34	23.88	23.25	23.33
5273	NASDAQ	EXEL	Mon, Apr 5, 2021	22.96	23.49	22.70	23.48
5272	NASDAQ	EXEL	Thu, Apr 1, 2021	22.76	23.15	22.57	23.12
5271	NASDAQ	EXEL	Wed, Mar 31, 2021	22.38	22.88	22.29	22.59
5270	NASDAQ	EXEL	Tue, Mar 30, 2021	21.88	22.33	21.43	21.97
5269	NASDAQ	EXEL	Mon, Mar 29, 2021	22.55	22.95	21.90	22.08
5268	NASDAQ	EXEL	Fri, Mar 26, 2021	22.00	22.71	21.60	22.69
5267	NASDAQ	EXEL	Thu, Mar 25, 2021	21.78	22.19	21.24	22.05
5266	NASDAQ	EXEL	Wed, Mar 24, 2021	22.78	22.91	21.86	21.87
5265	NASDAQ	EXEL	Tue, Mar 23, 2021	23.47	23.98	22.72	22.72
5264	NASDAQ	EXEL	Mon, Mar 22, 2021	23.45	23.92	23.33	23.62
5263	NASDAQ	EXEL	Fri, Mar 19, 2021	22.98	23.73	22.90	23.40
5262	NASDAQ	EXEL	Thu, Mar 18, 2021	22.92	23.53	22.70	22.86
5261	NASDAQ	EXEL	Wed, Mar 17, 2021	23.24	23.30	22.68	23.15
5260	NASDAQ	EXEL	Tue, Mar 16, 2021	24.17	24.26	23.25	23.57
5259	NASDAQ	EXEL	Mon, Mar 15, 2021	23.40	24.20	23.09	24.17
5258	NASDAQ	EXEL	Fri, Mar 12, 2021	22.75	23.36	22.50	23.28
5257	NASDAQ	EXEL	Thu, Mar 11, 2021	22.17	22.84	21.99	22.82
5256	NASDAQ	EXEL	Wed, Mar 10, 2021	22.37	22.63	21.92	22.21
5255	NASDAQ	EXEL	Tue, Mar 9, 2021	22.30	23.27	22.11	22.20
5254	NASDAQ	EXEL	Mon, Mar 8, 2021	22.15	22.83	21.93	22.10
5253	NASDAQ	EXEL	Fri, Mar 5, 2021	21.50	22.35	21.08	22.33
5252	NASDAQ	EXEL	Thu, Mar 4, 2021	21.25	21.65	20.86	21.31
5251	NASDAQ	EXEL	Wed, Mar 3, 2021	22.10	22.14	21.31	21.33
5250	NASDAQ	EXEL	Tue, Mar 2, 2021	22.21	22.23	21.84	22.01
5249	NASDAQ	EXEL	Mon, Mar 1, 2021	21.86	22.47	21.64	22.30
5248	NASDAQ	EXEL	Fri, Feb 26, 2021	22.00	22.29	21.44	21.66
5247	NASDAQ	EXEL	Thu, Feb 25, 2021	22.70	22.71	21.79	21.96
5246	NASDAQ	EXEL	Wed, Feb 24, 2021	22.36	22.84	22.20	22.66
5245	NASDAQ	EXEL	Tue, Feb 23, 2021	21.64	22.40	21.29	22.22
5244	NASDAQ	EXEL	Mon, Feb 22, 2021	21.98	22.41	21.78	22.01
5243	NASDAQ	EXEL	Fri, Feb 19, 2021	22.49	22.78	22.14	22.21
5242	NASDAQ	EXEL	Thu, Feb 18, 2021	22.44	22.50	21.81	22.26
5241	NASDAQ	EXEL	Wed, Feb 17, 2021	22.02	22.98	21.77	22.86
5240	NASDAQ	EXEL	Tue, Feb 16, 2021	22.02	22.69	21.71	21.94
5239	NASDAQ	EXEL	Fri, Feb 12, 2021	21.79	21.97	21.26	21.91
5238	NASDAQ	EXEL	Thu, Feb 11, 2021	22.78	23.00	21.55	22.07
5237	NASDAQ	EXEL	Wed, Feb 10, 2021	23.24	23.53	22.83	23.03
5236	NASDAQ	EXEL	Tue, Feb 9, 2021	23.98	23.99	22.89	22.95
5235	NASDAQ	EXEL	Mon, Feb 8, 2021	23.52	23.97	23.16	23.81
5234	NASDAQ	EXEL	Fri, Feb 5, 2021	22.97	23.49	22.65	23.17
5233	NASDAQ	EXEL	Thu, Feb 4, 2021	23.16	23.50	22.74	22.91
5232	NASDAQ	EXEL	Wed, Feb 3, 2021	22.52	23.09	22.51	22.88
5231	NASDAQ	EXEL	Tue, Feb 2, 2021	22.49	22.85	22.22	22.56
5230	NASDAQ	EXEL	Mon, Feb 1, 2021	22.50	22.79	21.79	22.22
5229	NASDAQ	EXEL	Fri, Jan 29, 2021	22.54	22.94	22.10	22.21
5228	NASDAQ	EXEL	Thu, Jan 28, 2021	22.32	22.67	21.81	22.30
5227	NASDAQ	EXEL	Wed, Jan 27, 2021	22.20	22.65	21.58	22.32
5226	NASDAQ	EXEL	Tue, Jan 26, 2021	22.91	23.00	22.19	22.46
5225	NASDAQ	EXEL	Mon, Jan 25, 2021	22.22	23.10	22.22	22.82
5224	NASDAQ	EXEL	Fri, Jan 22, 2021	21.23	22.29	21.13	22.14
5223	NASDAQ	EXEL	Thu, Jan 21, 2021	22.41	22.46	21.27	21.32
5222	NASDAQ	EXEL	Wed, Jan 20, 2021	23.60	23.73	21.35	22.22
5221	NASDAQ	EXEL	Tue, Jan 19, 2021	23.76	23.96	23.48	23.59
5220	NASDAQ	EXEL	Fri, Jan 15, 2021	23.76	24.23	23.43	23.73
5219	NASDAQ	EXEL	Thu, Jan 14, 2021	24.34	24.48	23.57	23.78
5218	NASDAQ	EXEL	Wed, Jan 13, 2021	25.10	25.15	24.30	24.37
5217	NASDAQ	EXEL	Tue, Jan 12, 2021	24.39	25.66	24.17	25.22
5216	NASDAQ	EXEL	Mon, Jan 11, 2021	24.10	24.60	23.52	24.15
5215	NASDAQ	EXEL	Fri, Jan 8, 2021	22.67	23.23	22.46	22.82
5214	NASDAQ	EXEL	Thu, Jan 7, 2021	22.02	22.53	21.88	22.49
5213	NASDAQ	EXEL	Wed, Jan 6, 2021	21.18	22.23	21.15	21.86
5212	NASDAQ	EXEL	Tue, Jan 5, 2021	20.60	21.43	20.59	21.37
5211	NASDAQ	EXEL	Mon, Jan 4, 2021	20.18	20.56	19.82	20.53
5210	NASDAQ	EXEL	Thu, Dec 31, 2020	20.10	20.19	19.77	20.07
5209	NASDAQ	EXEL	Wed, Dec 30, 2020	20.21	20.42	20.12	20.21
5208	NASDAQ	EXEL	Tue, Dec 29, 2020	20.38	20.55	20.00	20.11
5207	NASDAQ	EXEL	Mon, Dec 28, 2020	20.90	20.90	20.12	20.41
5206	NASDAQ	EXEL	Thu, Dec 24, 2020	20.69	20.83	20.48	20.71
5205	NASDAQ	EXEL	Wed, Dec 23, 2020	20.01	20.58	19.81	20.56
5204	NASDAQ	EXEL	Tue, Dec 22, 2020	20.02	20.16	19.77	20.09
5203	NASDAQ	EXEL	Mon, Dec 21, 2020	20.06	20.10	19.26	20.07
5202	NASDAQ	EXEL	Fri, Dec 18, 2020	20.37	20.44	19.77	19.95
5201	NASDAQ	EXEL	Thu, Dec 17, 2020	20.24	20.46	19.92	20.17
5200	NASDAQ	EXEL	Wed, Dec 16, 2020	20.75	20.75	20.15	20.19
5199	NASDAQ	EXEL	Tue, Dec 15, 2020	20.72	20.92	20.11	20.82
5198	NASDAQ	EXEL	Mon, Dec 14, 2020	20.09	21.06	20.05	20.56
5197	NASDAQ	EXEL	Fri, Dec 11, 2020	19.34	19.92	19.17	19.87
5196	NASDAQ	EXEL	Thu, Dec 10, 2020	18.77	19.48	18.67	19.35
5195	NASDAQ	EXEL	Wed, Dec 9, 2020	19.06	19.21	18.59	18.77
5194	NASDAQ	EXEL	Tue, Dec 8, 2020	18.95	19.16	18.77	19.12
5193	NASDAQ	EXEL	Mon, Dec 7, 2020	18.88	19.43	18.79	18.85
5192	NASDAQ	EXEL	Fri, Dec 4, 2020	18.81	19.16	18.81	18.98
5191	NASDAQ	EXEL	Thu, Dec 3, 2020	19.34	19.40	18.76	18.84
5190	NASDAQ	EXEL	Wed, Dec 2, 2020	19.07	19.41	18.80	19.33
5189	NASDAQ	EXEL	Tue, Dec 1, 2020	19.42	19.43	18.86	19.16
5188	NASDAQ	EXEL	Mon, Nov 30, 2020	19.63	20.10	18.76	19.16
5187	NASDAQ	EXEL	Fri, Nov 27, 2020	18.93	19.47	18.52	19.41
5186	NASDAQ	EXEL	Wed, Nov 25, 2020	18.62	18.90	18.50	18.73
5185	NASDAQ	EXEL	Tue, Nov 24, 2020	18.50	18.75	18.30	18.42
5184	NASDAQ	EXEL	Mon, Nov 23, 2020	18.98	18.98	18.18	18.39
5183	NASDAQ	EXEL	Fri, Nov 20, 2020	19.00	19.08	18.19	18.91
5182	NASDAQ	EXEL	Thu, Nov 19, 2020	19.27	19.35	18.81	19.00
5181	NASDAQ	EXEL	Wed, Nov 18, 2020	19.39	19.48	19.05	19.26
5180	NASDAQ	EXEL	Tue, Nov 17, 2020	19.57	19.68	18.90	19.27
5179	NASDAQ	EXEL	Mon, Nov 16, 2020	20.31	20.42	19.56	19.65
5178	NASDAQ	EXEL	Fri, Nov 13, 2020	20.38	20.42	19.87	20.16
5177	NASDAQ	EXEL	Thu, Nov 12, 2020	20.71	20.96	20.17	20.24
5176	NASDAQ	EXEL	Wed, Nov 11, 2020	21.43	21.43	20.23	20.70
5175	NASDAQ	EXEL	Tue, Nov 10, 2020	21.01	21.48	20.47	21.23
5174	NASDAQ	EXEL	Mon, Nov 9, 2020	21.11	21.58	20.57	21.00
5173	NASDAQ	EXEL	Fri, Nov 6, 2020	21.00	21.49	20.27	20.71
5172	NASDAQ	EXEL	Thu, Nov 5, 2020	22.65	22.77	21.97	22.16
5171	NASDAQ	EXEL	Wed, Nov 4, 2020	21.54	23.10	21.54	22.59
5170	NASDAQ	EXEL	Tue, Nov 3, 2020	20.68	21.25	20.63	21.09
5169	NASDAQ	EXEL	Mon, Nov 2, 2020	20.75	20.99	20.16	20.61
5168	NASDAQ	EXEL	Fri, Oct 30, 2020	20.79	21.00	19.77	20.48
5167	NASDAQ	EXEL	Thu, Oct 29, 2020	20.98	21.23	20.62	20.92
5166	NASDAQ	EXEL	Wed, Oct 28, 2020	21.46	21.53	20.91	20.95
5165	NASDAQ	EXEL	Tue, Oct 27, 2020	22.00	22.00	21.50	21.65
5164	NASDAQ	EXEL	Mon, Oct 26, 2020	21.83	22.15	21.54	21.90
5163	NASDAQ	EXEL	Fri, Oct 23, 2020	22.08	22.59	21.92	22.29
5162	NASDAQ	EXEL	Thu, Oct 22, 2020	21.76	22.39	21.64	21.83
5161	NASDAQ	EXEL	Wed, Oct 21, 2020	22.38	22.62	21.76	21.79
5160	NASDAQ	EXEL	Tue, Oct 20, 2020	22.60	22.92	22.22	22.27
5159	NASDAQ	EXEL	Mon, Oct 19, 2020	23.74	23.74	22.43	22.57
5158	NASDAQ	EXEL	Fri, Oct 16, 2020	23.57	24.00	23.17	23.23
5157	NASDAQ	EXEL	Thu, Oct 15, 2020	23.36	24.44	23.02	23.42
5156	NASDAQ	EXEL	Wed, Oct 14, 2020	24.15	24.24	23.40	23.58
5155	NASDAQ	EXEL	Tue, Oct 13, 2020	23.99	24.73	23.75	24.00
5154	NASDAQ	EXEL	Mon, Oct 12, 2020	24.00	24.19	23.89	23.98
5153	NASDAQ	EXEL	Fri, Oct 9, 2020	25.06	25.12	23.70	23.91
5152	NASDAQ	EXEL	Thu, Oct 8, 2020	24.19	25.08	23.98	24.80
5151	NASDAQ	EXEL	Wed, Oct 7, 2020	23.65	24.30	23.61	23.86
5150	NASDAQ	EXEL	Tue, Oct 6, 2020	24.03	24.35	23.48	23.51
5149	NASDAQ	EXEL	Mon, Oct 5, 2020	23.65	24.19	23.65	23.98
5148	NASDAQ	EXEL	Fri, Oct 2, 2020	24.14	24.50	23.37	23.40
5147	NASDAQ	EXEL	Thu, Oct 1, 2020	24.59	24.80	24.34	24.54
5146	NASDAQ	EXEL	Wed, Sep 30, 2020	24.49	24.72	24.00	24.45
5145	NASDAQ	EXEL	Tue, Sep 29, 2020	23.80	24.72	23.70	24.50
5144	NASDAQ	EXEL	Mon, Sep 28, 2020	24.10	24.23	23.44	23.73
5143	NASDAQ	EXEL	Fri, Sep 25, 2020	23.19	23.88	23.08	23.84
5142	NASDAQ	EXEL	Thu, Sep 24, 2020	23.51	23.96	22.98	23.24
5141	NASDAQ	EXEL	Wed, Sep 23, 2020	25.52	25.66	23.55	23.72
5140	NASDAQ	EXEL	Tue, Sep 22, 2020	26.14	26.30	25.26	25.61
5139	NASDAQ	EXEL	Mon, Sep 21, 2020	26.49	26.50	25.43	25.81
5138	NASDAQ	EXEL	Fri, Sep 18, 2020	26.99	27.13	26.39	26.80
5137	NASDAQ	EXEL	Thu, Sep 17, 2020	26.74	27.19	26.26	26.94
5136	NASDAQ	EXEL	Wed, Sep 16, 2020	25.38	27.35	25.25	26.63
5135	NASDAQ	EXEL	Tue, Sep 15, 2020	24.86	25.27	24.53	25.13
5134	NASDAQ	EXEL	Mon, Sep 14, 2020	22.45	24.77	22.42	24.73
5133	NASDAQ	EXEL	Fri, Sep 11, 2020	21.10	21.91	20.96	21.73
5132	NASDAQ	EXEL	Thu, Sep 10, 2020	21.13	21.42	20.86	20.89
5131	NASDAQ	EXEL	Wed, Sep 9, 2020	20.99	21.32	20.75	21.14
5130	NASDAQ	EXEL	Tue, Sep 8, 2020	20.65	21.21	20.14	20.71
5129	NASDAQ	EXEL	Fri, Sep 4, 2020	20.74	20.86	19.84	20.67
5128	NASDAQ	EXEL	Thu, Sep 3, 2020	21.90	21.95	20.67	20.73
5127	NASDAQ	EXEL	Wed, Sep 2, 2020	21.62	21.98	21.37	21.91
5126	NASDAQ	EXEL	Tue, Sep 1, 2020	22.11	22.29	21.54	21.58
5125	NASDAQ	EXEL	Mon, Aug 31, 2020	21.73	22.30	21.53	22.22
5124	NASDAQ	EXEL	Fri, Aug 28, 2020	21.81	22.06	21.53	21.63
5123	NASDAQ	EXEL	Thu, Aug 27, 2020	21.63	22.07	21.41	21.77
5122	NASDAQ	EXEL	Wed, Aug 26, 2020	21.80	21.92	21.38	21.47
5121	NASDAQ	EXEL	Tue, Aug 25, 2020	21.56	22.00	21.46	21.94
5120	NASDAQ	EXEL	Mon, Aug 24, 2020	22.31	22.49	21.37	21.64
5119	NASDAQ	EXEL	Fri, Aug 21, 2020	22.32	22.41	22.13	22.25
5118	NASDAQ	EXEL	Thu, Aug 20, 2020	22.27	22.59	22.11	22.46
5117	NASDAQ	EXEL	Wed, Aug 19, 2020	22.50	22.67	22.25	22.39
5116	NASDAQ	EXEL	Tue, Aug 18, 2020	23.00	23.05	22.25	22.56
5115	NASDAQ	EXEL	Mon, Aug 17, 2020	22.14	22.77	22.12	22.71
5114	NASDAQ	EXEL	Fri, Aug 14, 2020	22.00	22.21	21.75	21.98
5113	NASDAQ	EXEL	Thu, Aug 13, 2020	21.88	22.21	21.62	22.03
5112	NASDAQ	EXEL	Wed, Aug 12, 2020	21.60	22.04	21.37	21.86
5111	NASDAQ	EXEL	Tue, Aug 11, 2020	21.75	21.98	21.20	21.67
5110	NASDAQ	EXEL	Mon, Aug 10, 2020	22.45	22.59	21.61	21.73
5109	NASDAQ	EXEL	Fri, Aug 7, 2020	23.15	23.18	22.25	22.36
5108	NASDAQ	EXEL	Thu, Aug 6, 2020	23.03	23.10	22.43	22.81
5107	NASDAQ	EXEL	Wed, Aug 5, 2020	23.37	23.54	22.71	23.05
5106	NASDAQ	EXEL	Tue, Aug 4, 2020	23.51	23.57	22.90	23.45
5105	NASDAQ	EXEL	Mon, Aug 3, 2020	23.31	23.83	23.23	23.69
5104	NASDAQ	EXEL	Fri, Jul 31, 2020	23.93	23.93	22.93	23.09
5103	NASDAQ	EXEL	Thu, Jul 30, 2020	23.62	24.10	23.45	23.78
5102	NASDAQ	EXEL	Wed, Jul 29, 2020	25.04	25.04	23.73	23.86
5101	NASDAQ	EXEL	Tue, Jul 28, 2020	24.63	24.86	24.21	24.36
5100	NASDAQ	EXEL	Mon, Jul 27, 2020	24.75	25.18	24.53	24.75
5099	NASDAQ	EXEL	Fri, Jul 24, 2020	24.73	24.74	24.09	24.59
5098	NASDAQ	EXEL	Thu, Jul 23, 2020	24.91	25.76	24.66	24.98
5097	NASDAQ	EXEL	Wed, Jul 22, 2020	24.80	25.02	24.39	24.86
5096	NASDAQ	EXEL	Tue, Jul 21, 2020	25.54	25.61	24.72	24.79
5095	NASDAQ	EXEL	Mon, Jul 20, 2020	24.89	25.75	24.77	25.60
5094	NASDAQ	EXEL	Fri, Jul 17, 2020	24.23	24.76	23.97	24.60
5093	NASDAQ	EXEL	Thu, Jul 16, 2020	24.25	24.34	23.81	24.12
5092	NASDAQ	EXEL	Wed, Jul 15, 2020	23.96	24.50	23.80	24.37
5091	NASDAQ	EXEL	Tue, Jul 14, 2020	23.97	24.08	22.80	23.80
5090	NASDAQ	EXEL	Mon, Jul 13, 2020	25.20	25.54	23.84	23.86
5089	NASDAQ	EXEL	Fri, Jul 10, 2020	24.29	25.43	24.26	24.94
5088	NASDAQ	EXEL	Thu, Jul 9, 2020	23.96	24.25	23.65	24.18
5087	NASDAQ	EXEL	Wed, Jul 8, 2020	23.55	23.92	23.29	23.92
5086	NASDAQ	EXEL	Tue, Jul 7, 2020	22.72	23.52	22.70	23.37
5085	NASDAQ	EXEL	Mon, Jul 6, 2020	23.20	23.79	22.94	23.14
5084	NASDAQ	EXEL	Thu, Jul 2, 2020	23.42	23.79	23.32	23.48
5083	NASDAQ	EXEL	Wed, Jul 1, 2020	23.91	24.27	23.34	23.50
5082	NASDAQ	EXEL	Tue, Jun 30, 2020	22.64	24.00	22.64	23.74
5081	NASDAQ	EXEL	Mon, Jun 29, 2020	22.95	23.10	22.45	22.73
5080	NASDAQ	EXEL	Fri, Jun 26, 2020	23.75	23.94	22.69	22.88
5079	NASDAQ	EXEL	Thu, Jun 25, 2020	23.50	23.83	23.12	23.79
5078	NASDAQ	EXEL	Wed, Jun 24, 2020	23.89	24.25	23.25	23.45
5077	NASDAQ	EXEL	Tue, Jun 23, 2020	24.30	24.43	23.87	23.90
5076	NASDAQ	EXEL	Mon, Jun 22, 2020	24.31	24.48	23.57	24.17
5075	NASDAQ	EXEL	Fri, Jun 19, 2020	22.67	24.20	22.37	24.18
5074	NASDAQ	EXEL	Thu, Jun 18, 2020	22.48	22.96	22.39	22.47
5073	NASDAQ	EXEL	Wed, Jun 17, 2020	23.45	23.59	22.44	22.48
5072	NASDAQ	EXEL	Tue, Jun 16, 2020	23.12	23.51	22.59	23.42
5071	NASDAQ	EXEL	Mon, Jun 15, 2020	21.90	22.82	21.80	22.80
5070	NASDAQ	EXEL	Fri, Jun 12, 2020	22.01	22.51	21.70	22.39
5069	NASDAQ	EXEL	Thu, Jun 11, 2020	22.73	22.90	21.61	21.62
5068	NASDAQ	EXEL	Wed, Jun 10, 2020	22.80	23.23	22.52	23.13
5067	NASDAQ	EXEL	Tue, Jun 9, 2020	22.65	22.96	22.48	22.63
5066	NASDAQ	EXEL	Mon, Jun 8, 2020	22.52	22.82	22.19	22.61
5065	NASDAQ	EXEL	Fri, Jun 5, 2020	23.01	23.07	21.89	22.37
5064	NASDAQ	EXEL	Thu, Jun 4, 2020	23.12	23.47	22.46	22.58
5063	NASDAQ	EXEL	Wed, Jun 3, 2020	24.18	24.46	23.14	23.17
5062	NASDAQ	EXEL	Tue, Jun 2, 2020	24.21	24.29	23.56	24.27
5061	NASDAQ	EXEL	Mon, Jun 1, 2020	24.62	24.80	24.04	24.14
5060	NASDAQ	EXEL	Fri, May 29, 2020	24.50	24.78	23.87	24.71
5059	NASDAQ	EXEL	Thu, May 28, 2020	24.59	24.91	24.16	24.33
5058	NASDAQ	EXEL	Wed, May 27, 2020	24.10	24.52	23.43	24.40
5057	NASDAQ	EXEL	Tue, May 26, 2020	24.91	25.33	24.15	24.32
5056	NASDAQ	EXEL	Fri, May 22, 2020	24.69	24.86	24.20	24.62
5055	NASDAQ	EXEL	Thu, May 21, 2020	24.90	25.04	24.42	24.62
5054	NASDAQ	EXEL	Wed, May 20, 2020	25.38	25.38	24.78	25.00
5053	NASDAQ	EXEL	Tue, May 19, 2020	25.77	26.00	24.87	24.88
5052	NASDAQ	EXEL	Mon, May 18, 2020	26.29	26.43	25.59	25.69
5051	NASDAQ	EXEL	Fri, May 15, 2020	24.77	25.91	24.60	25.76
5050	NASDAQ	EXEL	Thu, May 14, 2020	26.19	26.24	24.16	24.76
5049	NASDAQ	EXEL	Wed, May 13, 2020	26.98	27.45	25.88	26.53
5048	NASDAQ	EXEL	Tue, May 12, 2020	27.62	27.80	26.81	26.86
5047	NASDAQ	EXEL	Mon, May 11, 2020	25.88	27.47	25.67	27.42
5046	NASDAQ	EXEL	Fri, May 8, 2020	25.73	26.14	25.18	26.00
5045	NASDAQ	EXEL	Thu, May 7, 2020	25.02	25.99	25.00	25.30
5044	NASDAQ	EXEL	Wed, May 6, 2020	25.86	26.95	25.51	26.19
5043	NASDAQ	EXEL	Tue, May 5, 2020	25.97	26.00	24.98	25.29
5042	NASDAQ	EXEL	Mon, May 4, 2020	24.20	25.66	24.01	25.63
5041	NASDAQ	EXEL	Fri, May 1, 2020	24.35	24.59	23.96	24.10
5040	NASDAQ	EXEL	Thu, Apr 30, 2020	25.68	25.75	24.65	24.70
5039	NASDAQ	EXEL	Wed, Apr 29, 2020	26.99	27.10	25.86	26.07
5038	NASDAQ	EXEL	Tue, Apr 28, 2020	27.40	27.50	26.02	26.62
5037	NASDAQ	EXEL	Mon, Apr 27, 2020	26.87	27.66	26.28	27.37
5036	NASDAQ	EXEL	Fri, Apr 24, 2020	26.50	26.74	25.82	26.53
5035	NASDAQ	EXEL	Thu, Apr 23, 2020	24.80	26.48	24.54	26.37
5034	NASDAQ	EXEL	Wed, Apr 22, 2020	24.93	25.20	24.41	24.72
5033	NASDAQ	EXEL	Tue, Apr 21, 2020	23.57	25.13	23.33	24.56
5032	NASDAQ	EXEL	Mon, Apr 20, 2020	23.00	24.90	22.49	23.58
5031	NASDAQ	EXEL	Fri, Apr 17, 2020	19.10	19.47	18.78	19.44
5030	NASDAQ	EXEL	Thu, Apr 16, 2020	18.41	18.68	18.14	18.53
5029	NASDAQ	EXEL	Wed, Apr 15, 2020	18.23	18.58	18.08	18.22
5028	NASDAQ	EXEL	Tue, Apr 14, 2020	18.21	18.69	18.02	18.65
5027	NASDAQ	EXEL	Mon, Apr 13, 2020	18.00	18.04	17.54	17.78
5026	NASDAQ	EXEL	Thu, Apr 9, 2020	18.75	18.98	17.78	18.02
5025	NASDAQ	EXEL	Wed, Apr 8, 2020	17.90	18.68	17.66	18.63
5024	NASDAQ	EXEL	Tue, Apr 7, 2020	18.00	18.59	17.54	17.61
5023	NASDAQ	EXEL	Mon, Apr 6, 2020	16.99	17.69	16.76	17.67
5022	NASDAQ	EXEL	Fri, Apr 3, 2020	16.48	16.95	16.30	16.52
5021	NASDAQ	EXEL	Thu, Apr 2, 2020	16.28	16.73	15.95	16.65
5020	NASDAQ	EXEL	Wed, Apr 1, 2020	16.73	17.17	16.29	16.46
5019	NASDAQ	EXEL	Tue, Mar 31, 2020	17.66	18.17	16.95	17.22
5018	NASDAQ	EXEL	Mon, Mar 30, 2020	17.40	17.78	16.75	17.77
5017	NASDAQ	EXEL	Fri, Mar 27, 2020	16.98	17.95	16.71	17.23
5016	NASDAQ	EXEL	Thu, Mar 26, 2020	15.76	17.28	15.65	17.28
5015	NASDAQ	EXEL	Wed, Mar 25, 2020	15.99	16.40	15.40	15.77
5014	NASDAQ	EXEL	Tue, Mar 24, 2020	15.85	16.11	15.41	15.85
5013	NASDAQ	EXEL	Mon, Mar 23, 2020	15.37	15.61	14.42	15.34
5012	NASDAQ	EXEL	Fri, Mar 20, 2020	15.30	16.08	14.86	15.15
5011	NASDAQ	EXEL	Thu, Mar 19, 2020	14.54	15.58	14.24	15.17
5010	NASDAQ	EXEL	Wed, Mar 18, 2020	13.96	16.21	13.90	14.68
5009	NASDAQ	EXEL	Tue, Mar 17, 2020	15.01	15.10	13.67	14.76
5008	NASDAQ	EXEL	Mon, Mar 16, 2020	15.24	16.40	14.17	14.46
5007	NASDAQ	EXEL	Fri, Mar 13, 2020	16.23	16.84	14.48	16.77
5006	NASDAQ	EXEL	Thu, Mar 12, 2020	16.27	16.54	15.24	15.25
5005	NASDAQ	EXEL	Wed, Mar 11, 2020	17.94	18.26	17.05	17.32
5004	NASDAQ	EXEL	Tue, Mar 10, 2020	18.11	18.47	16.87	18.39
5003	NASDAQ	EXEL	Mon, Mar 9, 2020	17.55	18.30	17.01	17.71
5002	NASDAQ	EXEL	Fri, Mar 6, 2020	18.84	19.05	18.32	18.65
5001	NASDAQ	EXEL	Thu, Mar 5, 2020	19.50	19.72	18.93	19.18
5000	NASDAQ	EXEL	Wed, Mar 4, 2020	19.20	19.93	19.08	19.89
4999	NASDAQ	EXEL	Tue, Mar 3, 2020	19.20	19.80	18.38	18.74
4998	NASDAQ	EXEL	Mon, Mar 2, 2020	18.55	19.31	18.29	19.29
4997	NASDAQ	EXEL	Fri, Feb 28, 2020	17.80	18.65	17.70	18.59
4996	NASDAQ	EXEL	Thu, Feb 27, 2020	18.26	19.11	17.91	18.42
4995	NASDAQ	EXEL	Wed, Feb 26, 2020	18.53	19.93	18.46	18.69
4994	NASDAQ	EXEL	Tue, Feb 25, 2020	20.16	20.50	19.33	19.40
4993	NASDAQ	EXEL	Mon, Feb 24, 2020	20.34	20.45	19.99	20.18
4992	NASDAQ	EXEL	Fri, Feb 21, 2020	21.50	21.51	21.08	21.09
4991	NASDAQ	EXEL	Thu, Feb 20, 2020	21.76	21.89	21.13	21.48
4990	NASDAQ	EXEL	Wed, Feb 19, 2020	21.33	22.06	21.22	21.80
4989	NASDAQ	EXEL	Tue, Feb 18, 2020	20.61	21.26	20.36	21.23
4988	NASDAQ	EXEL	Fri, Feb 14, 2020	20.20	21.05	19.99	20.77
4987	NASDAQ	EXEL	Thu, Feb 13, 2020	20.00	20.54	19.81	20.25
4986	NASDAQ	EXEL	Wed, Feb 12, 2020	19.50	20.12	19.17	20.10
4985	NASDAQ	EXEL	Tue, Feb 11, 2020	19.73	20.37	19.25	19.39
4984	NASDAQ	EXEL	Mon, Feb 10, 2020	19.10	19.26	18.86	19.21
4983	NASDAQ	EXEL	Fri, Feb 7, 2020	18.52	19.18	18.13	19.02
4982	NASDAQ	EXEL	Thu, Feb 6, 2020	18.60	18.76	18.35	18.63
4981	NASDAQ	EXEL	Wed, Feb 5, 2020	17.70	18.70	17.70	18.43
4980	NASDAQ	EXEL	Tue, Feb 4, 2020	17.70	17.91	17.46	17.60
4979	NASDAQ	EXEL	Mon, Feb 3, 2020	17.17	17.50	17.10	17.48
4978	NASDAQ	EXEL	Fri, Jan 31, 2020	17.07	17.35	16.93	17.20
4977	NASDAQ	EXEL	Thu, Jan 30, 2020	17.71	17.80	17.08	17.20
4976	NASDAQ	EXEL	Wed, Jan 29, 2020	17.94	18.08	17.76	17.78
4975	NASDAQ	EXEL	Tue, Jan 28, 2020	17.88	18.10	17.46	17.88
4974	NASDAQ	EXEL	Mon, Jan 27, 2020	17.65	18.02	17.45	17.74
4973	NASDAQ	EXEL	Fri, Jan 24, 2020	19.75	19.80	17.92	18.02
4972	NASDAQ	EXEL	Thu, Jan 23, 2020	19.68	19.75	19.08	19.57
4971	NASDAQ	EXEL	Wed, Jan 22, 2020	19.90	20.00	19.65	19.72
4970	NASDAQ	EXEL	Tue, Jan 21, 2020	19.90	20.09	19.67	19.76
4969	NASDAQ	EXEL	Fri, Jan 17, 2020	20.57	20.57	19.78	19.82
4968	NASDAQ	EXEL	Thu, Jan 16, 2020	20.54	20.76	20.08	20.44
4967	NASDAQ	EXEL	Wed, Jan 15, 2020	19.73	20.75	19.70	20.40
4966	NASDAQ	EXEL	Tue, Jan 14, 2020	18.56	19.72	18.45	19.65
4965	NASDAQ	EXEL	Mon, Jan 13, 2020	17.89	18.77	17.36	18.47
4964	NASDAQ	EXEL	Fri, Jan 10, 2020	18.70	18.70	18.18	18.32
4963	NASDAQ	EXEL	Thu, Jan 9, 2020	19.17	19.17	18.49	18.63
4962	NASDAQ	EXEL	Wed, Jan 8, 2020	18.55	19.15	18.43	18.95
4961	NASDAQ	EXEL	Tue, Jan 7, 2020	17.66	18.80	17.57	18.68
4960	NASDAQ	EXEL	Mon, Jan 6, 2020	16.93	17.59	16.70	17.56
4959	NASDAQ	EXEL	Fri, Jan 3, 2020	17.31	17.39	16.93	17.01
4958	NASDAQ	EXEL	Thu, Jan 2, 2020	17.71	17.77	17.24	17.66
4957	NASDAQ	EXEL	Tue, Dec 31, 2019	17.60	17.88	17.57	17.62
4956	NASDAQ	EXEL	Mon, Dec 30, 2019	18.10	18.14	17.54	17.72
4955	NASDAQ	EXEL	Fri, Dec 27, 2019	19.00	19.03	18.04	18.13
4954	NASDAQ	EXEL	Thu, Dec 26, 2019	18.70	19.03	18.70	18.89
4953	NASDAQ	EXEL	Tue, Dec 24, 2019	18.88	18.89	18.53	18.75
4952	NASDAQ	EXEL	Mon, Dec 23, 2019	18.54	18.80	18.35	18.80
4951	NASDAQ	EXEL	Fri, Dec 20, 2019	18.40	18.58	18.18	18.51
4950	NASDAQ	EXEL	Thu, Dec 19, 2019	17.97	18.42	17.96	18.37
4949	NASDAQ	EXEL	Wed, Dec 18, 2019	17.91	17.99	17.77	17.88
4948	NASDAQ	EXEL	Tue, Dec 17, 2019	18.07	18.17	17.50	17.92
4947	NASDAQ	EXEL	Mon, Dec 16, 2019	17.87	18.24	17.77	18.20
4946	NASDAQ	EXEL	Fri, Dec 13, 2019	18.26	18.32	17.68	17.82
4945	NASDAQ	EXEL	Thu, Dec 12, 2019	17.64	17.78	17.47	17.65
4944	NASDAQ	EXEL	Wed, Dec 11, 2019	17.72	18.14	17.48	17.61
4943	NASDAQ	EXEL	Tue, Dec 10, 2019	16.93	17.79	16.93	17.72
4942	NASDAQ	EXEL	Mon, Dec 9, 2019	17.39	17.50	16.83	16.83
4941	NASDAQ	EXEL	Fri, Dec 6, 2019	17.30	17.53	17.17	17.36
4940	NASDAQ	EXEL	Thu, Dec 5, 2019	17.61	17.76	17.07	17.15
4939	NASDAQ	EXEL	Wed, Dec 4, 2019	16.80	17.72	16.65	17.67
4938	NASDAQ	EXEL	Tue, Dec 3, 2019	16.55	16.72	16.06	16.67
4937	NASDAQ	EXEL	Mon, Dec 2, 2019	16.68	16.93	16.40	16.70
4936	NASDAQ	EXEL	Fri, Nov 29, 2019	16.52	16.89	16.46	16.63
4935	NASDAQ	EXEL	Wed, Nov 27, 2019	16.70	16.77	16.37	16.57
4934	NASDAQ	EXEL	Tue, Nov 26, 2019	16.78	16.93	16.47	16.65
4933	NASDAQ	EXEL	Mon, Nov 25, 2019	16.34	16.86	16.29	16.78
4932	NASDAQ	EXEL	Fri, Nov 22, 2019	16.41	16.42	15.91	16.28
4931	NASDAQ	EXEL	Thu, Nov 21, 2019	16.54	16.54	16.05	16.35
4930	NASDAQ	EXEL	Wed, Nov 20, 2019	16.40	16.65	16.15	16.49
4929	NASDAQ	EXEL	Tue, Nov 19, 2019	16.39	16.71	16.32	16.53
4928	NASDAQ	EXEL	Mon, Nov 18, 2019	16.50	16.54	16.15	16.23
4927	NASDAQ	EXEL	Fri, Nov 15, 2019	16.70	16.80	16.36	16.51
4926	NASDAQ	EXEL	Thu, Nov 14, 2019	16.34	16.88	16.25	16.66
4925	NASDAQ	EXEL	Wed, Nov 13, 2019	15.53	16.52	15.35	16.37
4924	NASDAQ	EXEL	Tue, Nov 12, 2019	15.60	15.77	15.26	15.34
4923	NASDAQ	EXEL	Mon, Nov 11, 2019	15.76	15.76	15.28	15.55
4922	NASDAQ	EXEL	Fri, Nov 8, 2019	15.26	15.82	15.07	15.77
4921	NASDAQ	EXEL	Thu, Nov 7, 2019	15.28	15.49	15.09	15.15
4920	NASDAQ	EXEL	Wed, Nov 6, 2019	15.69	15.79	15.02	15.15
4919	NASDAQ	EXEL	Tue, Nov 5, 2019	16.16	16.18	15.63	15.68
4918	NASDAQ	EXEL	Mon, Nov 4, 2019	16.08	16.45	15.81	16.09
4917	NASDAQ	EXEL	Fri, Nov 1, 2019	15.57	16.07	15.45	16.01
4916	NASDAQ	EXEL	Thu, Oct 31, 2019	17.00	17.10	15.26	15.45
4915	NASDAQ	EXEL	Wed, Oct 30, 2019	16.99	17.48	16.91	17.38
4914	NASDAQ	EXEL	Tue, Oct 29, 2019	17.23	17.26	16.84	16.94
4913	NASDAQ	EXEL	Mon, Oct 28, 2019	17.37	17.43	17.03	17.24
4912	NASDAQ	EXEL	Fri, Oct 25, 2019	16.79	17.31	16.77	17.25
4911	NASDAQ	EXEL	Thu, Oct 24, 2019	16.79	16.92	16.51	16.86
4910	NASDAQ	EXEL	Wed, Oct 23, 2019	16.78	17.01	16.65	16.70
4909	NASDAQ	EXEL	Tue, Oct 22, 2019	16.97	17.38	16.60	16.76
4908	NASDAQ	EXEL	Mon, Oct 21, 2019	16.59	16.85	16.48	16.82
4907	NASDAQ	EXEL	Fri, Oct 18, 2019	17.03	17.09	16.34	16.42
4906	NASDAQ	EXEL	Thu, Oct 17, 2019	16.90	17.13	16.82	17.00
4905	NASDAQ	EXEL	Wed, Oct 16, 2019	16.81	17.09	16.76	16.78
4904	NASDAQ	EXEL	Tue, Oct 15, 2019	16.36	17.07	16.36	16.79
4903	NASDAQ	EXEL	Mon, Oct 14, 2019	16.55	16.65	16.33	16.38
4902	NASDAQ	EXEL	Fri, Oct 11, 2019	16.60	16.78	16.28	16.52
4901	NASDAQ	EXEL	Thu, Oct 10, 2019	16.27	16.77	16.19	16.53
4900	NASDAQ	EXEL	Wed, Oct 9, 2019	16.71	16.86	16.25	16.28
4899	NASDAQ	EXEL	Tue, Oct 8, 2019	16.54	16.72	16.23	16.52
4898	NASDAQ	EXEL	Mon, Oct 7, 2019	16.95	17.13	16.79	16.82
4897	NASDAQ	EXEL	Fri, Oct 4, 2019	17.96	17.98	16.94	17.04
4896	NASDAQ	EXEL	Thu, Oct 3, 2019	17.92	18.09	17.41	17.94
4895	NASDAQ	EXEL	Wed, Oct 2, 2019	17.62	18.09	17.46	17.93
4894	NASDAQ	EXEL	Tue, Oct 1, 2019	17.75	18.06	17.53	17.74
4893	NASDAQ	EXEL	Mon, Sep 30, 2019	18.07	18.19	17.59	17.69
4892	NASDAQ	EXEL	Fri, Sep 27, 2019	18.00	18.44	17.37	18.00
4891	NASDAQ	EXEL	Thu, Sep 26, 2019	18.93	19.00	18.16	18.33
4890	NASDAQ	EXEL	Wed, Sep 25, 2019	18.45	19.21	18.33	18.92
4889	NASDAQ	EXEL	Tue, Sep 24, 2019	19.29	19.45	18.48	18.53
4888	NASDAQ	EXEL	Mon, Sep 23, 2019	19.64	19.74	19.15	19.29
4887	NASDAQ	EXEL	Fri, Sep 20, 2019	19.64	20.04	19.46	19.56
4886	NASDAQ	EXEL	Thu, Sep 19, 2019	19.33	19.88	19.12	19.57
4885	NASDAQ	EXEL	Wed, Sep 18, 2019	19.24	19.39	19.04	19.27
4884	NASDAQ	EXEL	Tue, Sep 17, 2019	19.36	19.48	19.14	19.37
4883	NASDAQ	EXEL	Mon, Sep 16, 2019	19.14	19.44	19.01	19.30
4882	NASDAQ	EXEL	Fri, Sep 13, 2019	19.23	19.54	18.88	19.24
4881	NASDAQ	EXEL	Thu, Sep 12, 2019	19.46	19.59	19.18	19.26
4880	NASDAQ	EXEL	Wed, Sep 11, 2019	19.21	19.50	19.09	19.41
4879	NASDAQ	EXEL	Tue, Sep 10, 2019	18.84	19.38	18.56	19.26
4878	NASDAQ	EXEL	Mon, Sep 9, 2019	19.33	19.44	18.83	19.00
4877	NASDAQ	EXEL	Fri, Sep 6, 2019	19.52	19.71	19.22	19.27
4876	NASDAQ	EXEL	Thu, Sep 5, 2019	19.50	19.77	19.22	19.52
4875	NASDAQ	EXEL	Wed, Sep 4, 2019	20.20	20.20	18.90	19.34
4874	NASDAQ	EXEL	Tue, Sep 3, 2019	19.84	20.35	19.65	19.92
4873	NASDAQ	EXEL	Fri, Aug 30, 2019	19.52	20.32	19.27	19.85
4872	NASDAQ	EXEL	Thu, Aug 29, 2019	19.49	19.60	19.05	19.48
4871	NASDAQ	EXEL	Wed, Aug 28, 2019	19.10	19.58	19.01	19.32
4870	NASDAQ	EXEL	Tue, Aug 27, 2019	19.69	19.97	19.14	19.15
4869	NASDAQ	EXEL	Mon, Aug 26, 2019	20.29	20.30	19.54	19.66
4868	NASDAQ	EXEL	Fri, Aug 23, 2019	20.55	20.83	19.88	20.05
4867	NASDAQ	EXEL	Thu, Aug 22, 2019	21.56	21.56	20.60	20.62
4866	NASDAQ	EXEL	Wed, Aug 21, 2019	21.97	22.00	21.08	21.50
4865	NASDAQ	EXEL	Tue, Aug 20, 2019	22.65	22.76	21.70	21.76
4864	NASDAQ	EXEL	Mon, Aug 19, 2019	21.76	23.00	21.62	22.65
4863	NASDAQ	EXEL	Fri, Aug 16, 2019	20.01	21.89	20.01	21.72
4862	NASDAQ	EXEL	Thu, Aug 15, 2019	19.90	20.05	19.49	19.94
4861	NASDAQ	EXEL	Wed, Aug 14, 2019	19.92	20.29	19.78	19.90
4860	NASDAQ	EXEL	Tue, Aug 13, 2019	19.77	20.46	19.75	20.19
4859	NASDAQ	EXEL	Mon, Aug 12, 2019	20.39	20.49	19.75	19.77
4858	NASDAQ	EXEL	Fri, Aug 9, 2019	20.83	21.04	20.58	20.64
4857	NASDAQ	EXEL	Thu, Aug 8, 2019	20.61	21.12	20.56	21.00
4856	NASDAQ	EXEL	Wed, Aug 7, 2019	20.02	20.56	19.84	20.45
4855	NASDAQ	EXEL	Tue, Aug 6, 2019	19.87	20.28	19.46	20.24
4854	NASDAQ	EXEL	Mon, Aug 5, 2019	19.47	19.86	19.02	19.77
4853	NASDAQ	EXEL	Fri, Aug 2, 2019	20.23	20.58	19.66	19.79
4852	NASDAQ	EXEL	Thu, Aug 1, 2019	21.67	21.67	19.82	20.39
4851	NASDAQ	EXEL	Wed, Jul 31, 2019	21.25	21.74	21.12	21.27
4850	NASDAQ	EXEL	Tue, Jul 30, 2019	20.90	21.21	20.71	21.20
4849	NASDAQ	EXEL	Mon, Jul 29, 2019	20.80	21.04	20.57	21.01
4848	NASDAQ	EXEL	Fri, Jul 26, 2019	20.71	20.90	20.51	20.80
4847	NASDAQ	EXEL	Thu, Jul 25, 2019	20.72	20.91	20.57	20.63
4846	NASDAQ	EXEL	Wed, Jul 24, 2019	20.75	20.86	20.19	20.71
4845	NASDAQ	EXEL	Tue, Jul 23, 2019	21.53	21.69	20.82	20.91
4844	NASDAQ	EXEL	Mon, Jul 22, 2019	21.44	21.69	21.18	21.49
4843	NASDAQ	EXEL	Fri, Jul 19, 2019	22.14	22.25	21.22	21.27
4842	NASDAQ	EXEL	Thu, Jul 18, 2019	21.74	22.34	21.50	22.13
4841	NASDAQ	EXEL	Wed, Jul 17, 2019	21.47	21.85	21.25	21.71
4840	NASDAQ	EXEL	Tue, Jul 16, 2019	21.52	21.68	21.18	21.48
4839	NASDAQ	EXEL	Mon, Jul 15, 2019	21.07	21.75	21.00	21.42
4838	NASDAQ	EXEL	Fri, Jul 12, 2019	20.84	21.08	20.70	20.98
4837	NASDAQ	EXEL	Thu, Jul 11, 2019	20.98	20.98	20.49	20.91
4836	NASDAQ	EXEL	Wed, Jul 10, 2019	20.96	21.22	20.64	20.94
4835	NASDAQ	EXEL	Tue, Jul 9, 2019	20.38	21.08	20.28	20.99
4834	NASDAQ	EXEL	Mon, Jul 8, 2019	21.00	21.00	20.16	20.45
4833	NASDAQ	EXEL	Fri, Jul 5, 2019	21.23	21.45	21.06	21.12
4832	NASDAQ	EXEL	Wed, Jul 3, 2019	21.24	21.34	20.92	21.33
4831	NASDAQ	EXEL	Tue, Jul 2, 2019	21.52	21.55	21.03	21.18
4830	NASDAQ	EXEL	Mon, Jul 1, 2019	21.81	21.81	21.29	21.50
4829	NASDAQ	EXEL	Fri, Jun 28, 2019	21.50	21.68	21.25	21.37
4828	NASDAQ	EXEL	Thu, Jun 27, 2019	20.99	21.47	20.90	21.45
4827	NASDAQ	EXEL	Wed, Jun 26, 2019	21.14	21.40	20.74	20.85
4826	NASDAQ	EXEL	Tue, Jun 25, 2019	20.79	21.37	20.63	21.14
4825	NASDAQ	EXEL	Mon, Jun 24, 2019	21.44	21.64	20.59	20.74
4824	NASDAQ	EXEL	Fri, Jun 21, 2019	21.04	21.69	20.81	21.37
4823	NASDAQ	EXEL	Thu, Jun 20, 2019	21.17	21.46	20.95	21.14
4822	NASDAQ	EXEL	Wed, Jun 19, 2019	20.79	20.99	20.59	20.97
4821	NASDAQ	EXEL	Tue, Jun 18, 2019	20.71	20.88	20.40	20.77
4820	NASDAQ	EXEL	Mon, Jun 17, 2019	20.42	20.98	20.29	20.66
4819	NASDAQ	EXEL	Fri, Jun 14, 2019	19.87	19.93	19.67	19.70
4818	NASDAQ	EXEL	Thu, Jun 13, 2019	20.04	20.12	19.56	19.91
4817	NASDAQ	EXEL	Wed, Jun 12, 2019	20.02	20.14	19.76	20.05
4816	NASDAQ	EXEL	Tue, Jun 11, 2019	20.05	20.17	19.83	19.99
4815	NASDAQ	EXEL	Mon, Jun 10, 2019	20.23	20.37	19.85	19.87
4814	NASDAQ	EXEL	Fri, Jun 7, 2019	20.33	20.46	19.68	20.20
4813	NASDAQ	EXEL	Thu, Jun 6, 2019	19.90	20.25	19.61	19.90
4812	NASDAQ	EXEL	Wed, Jun 5, 2019	20.53	20.53	19.80	19.81
4811	NASDAQ	EXEL	Tue, Jun 4, 2019	19.89	20.52	19.61	20.50
4810	NASDAQ	EXEL	Mon, Jun 3, 2019	19.60	19.97	19.43	19.60
4809	NASDAQ	EXEL	Fri, May 31, 2019	19.76	20.11	18.88	19.59
4808	NASDAQ	EXEL	Thu, May 30, 2019	19.86	20.24	19.81	19.98
4807	NASDAQ	EXEL	Wed, May 29, 2019	19.80	20.10	19.65	19.80
4806	NASDAQ	EXEL	Tue, May 28, 2019	20.45	20.67	20.02	20.03
4805	NASDAQ	EXEL	Fri, May 24, 2019	19.83	20.41	19.80	20.36
4804	NASDAQ	EXEL	Thu, May 23, 2019	20.30	20.32	19.46	19.77
4803	NASDAQ	EXEL	Wed, May 22, 2019	20.14	20.62	20.08	20.51
4802	NASDAQ	EXEL	Tue, May 21, 2019	19.72	20.44	19.64	20.43
4801	NASDAQ	EXEL	Mon, May 20, 2019	19.24	19.74	19.02	19.61
4800	NASDAQ	EXEL	Fri, May 17, 2019	19.61	19.81	19.26	19.33
4799	NASDAQ	EXEL	Thu, May 16, 2019	19.37	19.80	19.36	19.79
4798	NASDAQ	EXEL	Wed, May 15, 2019	19.01	19.36	18.80	19.33
4797	NASDAQ	EXEL	Tue, May 14, 2019	19.01	19.33	18.88	19.13
4796	NASDAQ	EXEL	Mon, May 13, 2019	19.25	19.31	18.82	18.93
4795	NASDAQ	EXEL	Fri, May 10, 2019	19.58	19.87	19.10	19.76
4794	NASDAQ	EXEL	Thu, May 9, 2019	20.08	20.18	19.43	19.64
4793	NASDAQ	EXEL	Wed, May 8, 2019	20.21	20.72	20.02	20.32
4792	NASDAQ	EXEL	Tue, May 7, 2019	20.45	20.92	20.16	20.31
4791	NASDAQ	EXEL	Mon, May 6, 2019	20.28	20.70	20.07	20.65
4790	NASDAQ	EXEL	Fri, May 3, 2019	20.12	20.89	19.95	20.78
4789	NASDAQ	EXEL	Thu, May 2, 2019	19.54	20.24	19.00	20.19
4788	NASDAQ	EXEL	Wed, May 1, 2019	19.78	19.92	19.31	19.34
4787	NASDAQ	EXEL	Tue, Apr 30, 2019	20.07	20.34	19.38	19.66
4786	NASDAQ	EXEL	Mon, Apr 29, 2019	20.61	20.72	19.92	19.99
4785	NASDAQ	EXEL	Fri, Apr 26, 2019	19.93	20.60	19.56	20.55
4784	NASDAQ	EXEL	Thu, Apr 25, 2019	20.59	20.75	19.55	20.00
4783	NASDAQ	EXEL	Wed, Apr 24, 2019	21.46	21.48	20.52	20.55
4782	NASDAQ	EXEL	Tue, Apr 23, 2019	20.62	21.48	20.26	21.40
4781	NASDAQ	EXEL	Mon, Apr 22, 2019	20.89	20.95	20.24	20.61
4780	NASDAQ	EXEL	Thu, Apr 18, 2019	21.32	21.56	20.31	20.90
4779	NASDAQ	EXEL	Wed, Apr 17, 2019	23.05	23.07	21.12	21.36
4778	NASDAQ	EXEL	Tue, Apr 16, 2019	23.16	23.25	22.79	22.85
4777	NASDAQ	EXEL	Mon, Apr 15, 2019	23.24	23.58	22.81	23.01
4776	NASDAQ	EXEL	Fri, Apr 12, 2019	23.80	23.93	23.16	23.20
4775	NASDAQ	EXEL	Thu, Apr 11, 2019	24.07	24.47	23.53	23.57
4774	NASDAQ	EXEL	Wed, Apr 10, 2019	24.04	24.27	23.66	24.19
4773	NASDAQ	EXEL	Tue, Apr 9, 2019	24.23	24.52	23.98	24.03
4772	NASDAQ	EXEL	Mon, Apr 8, 2019	24.48	24.59	24.19	24.45
4771	NASDAQ	EXEL	Fri, Apr 5, 2019	24.12	24.73	24.01	24.58
4770	NASDAQ	EXEL	Thu, Apr 4, 2019	24.80	25.00	23.72	24.08
4769	NASDAQ	EXEL	Wed, Apr 3, 2019	24.89	25.20	24.52	24.75
4768	NASDAQ	EXEL	Tue, Apr 2, 2019	24.35	24.78	24.20	24.73
4767	NASDAQ	EXEL	Mon, Apr 1, 2019	23.99	24.35	23.87	24.30
4766	NASDAQ	EXEL	Fri, Mar 29, 2019	23.90	24.03	23.66	23.80
4765	NASDAQ	EXEL	Thu, Mar 28, 2019	23.30	23.73	23.30	23.63
4764	NASDAQ	EXEL	Wed, Mar 27, 2019	23.58	23.71	23.06	23.24
4763	NASDAQ	EXEL	Tue, Mar 26, 2019	23.39	23.70	23.21	23.60
4762	NASDAQ	EXEL	Mon, Mar 25, 2019	23.20	23.32	22.75	23.20
4761	NASDAQ	EXEL	Fri, Mar 22, 2019	24.20	24.38	23.22	23.22
4760	NASDAQ	EXEL	Thu, Mar 21, 2019	24.14	24.51	23.88	24.28
4759	NASDAQ	EXEL	Wed, Mar 20, 2019	24.28	24.79	24.21	24.38
4758	NASDAQ	EXEL	Tue, Mar 19, 2019	24.33	24.58	24.10	24.32
4757	NASDAQ	EXEL	Mon, Mar 18, 2019	24.70	25.31	24.07	24.14
4756	NASDAQ	EXEL	Fri, Mar 15, 2019	24.81	25.12	24.44	24.53
4755	NASDAQ	EXEL	Thu, Mar 14, 2019	24.78	25.19	24.48	24.76
4754	NASDAQ	EXEL	Wed, Mar 13, 2019	23.70	25.00	23.67	24.71
4753	NASDAQ	EXEL	Tue, Mar 12, 2019	23.60	23.83	23.46	23.59
4752	NASDAQ	EXEL	Mon, Mar 11, 2019	23.13	23.66	23.06	23.54
4751	NASDAQ	EXEL	Fri, Mar 8, 2019	22.76	23.30	22.60	23.04
4750	NASDAQ	EXEL	Thu, Mar 7, 2019	22.80	23.25	22.37	23.13
4749	NASDAQ	EXEL	Wed, Mar 6, 2019	22.90	23.02	22.37	22.81
4748	NASDAQ	EXEL	Tue, Mar 5, 2019	22.57	23.31	22.50	22.86
4747	NASDAQ	EXEL	Mon, Mar 4, 2019	23.05	23.21	22.29	22.56
4746	NASDAQ	EXEL	Fri, Mar 1, 2019	22.88	23.05	22.43	22.89
4745	NASDAQ	EXEL	Thu, Feb 28, 2019	22.78	22.90	22.09	22.39
4744	NASDAQ	EXEL	Wed, Feb 27, 2019	22.44	23.00	22.07	22.82
4743	NASDAQ	EXEL	Tue, Feb 26, 2019	22.32	22.88	22.09	22.49
4742	NASDAQ	EXEL	Mon, Feb 25, 2019	21.70	22.50	21.53	22.37
4741	NASDAQ	EXEL	Fri, Feb 22, 2019	21.22	21.52	21.07	21.52
4740	NASDAQ	EXEL	Thu, Feb 21, 2019	21.21	21.48	21.06	21.22
4739	NASDAQ	EXEL	Wed, Feb 20, 2019	21.36	21.67	20.70	21.24
4738	NASDAQ	EXEL	Tue, Feb 19, 2019	22.10	22.13	21.21	21.35
4737	NASDAQ	EXEL	Fri, Feb 15, 2019	22.34	22.66	22.00	22.26
4736	NASDAQ	EXEL	Thu, Feb 14, 2019	22.00	22.66	21.38	22.30
4735	NASDAQ	EXEL	Wed, Feb 13, 2019	23.15	23.59	21.37	22.05
4734	NASDAQ	EXEL	Tue, Feb 12, 2019	21.13	21.92	21.01	21.68
4733	NASDAQ	EXEL	Mon, Feb 11, 2019	21.30	21.56	20.88	20.98
4732	NASDAQ	EXEL	Fri, Feb 8, 2019	21.01	21.33	20.73	21.27
4731	NASDAQ	EXEL	Thu, Feb 7, 2019	22.44	22.44	21.10	21.22
4730	NASDAQ	EXEL	Wed, Feb 6, 2019	22.73	23.04	22.58	22.60
4729	NASDAQ	EXEL	Tue, Feb 5, 2019	23.26	23.65	22.64	22.78
4728	NASDAQ	EXEL	Mon, Feb 4, 2019	23.64	23.69	23.00	23.21
4727	NASDAQ	EXEL	Fri, Feb 1, 2019	23.56	23.72	23.41	23.59
4726	NASDAQ	EXEL	Thu, Jan 31, 2019	23.29	23.82	23.25	23.57
4725	NASDAQ	EXEL	Wed, Jan 30, 2019	23.33	23.39	22.80	23.30
4724	NASDAQ	EXEL	Tue, Jan 29, 2019	23.18	23.32	22.64	23.13
4723	NASDAQ	EXEL	Mon, Jan 28, 2019	23.05	23.44	22.60	23.07
4722	NASDAQ	EXEL	Fri, Jan 25, 2019	22.88	23.29	22.24	23.27
4721	NASDAQ	EXEL	Thu, Jan 24, 2019	22.19	22.76	22.19	22.64
4720	NASDAQ	EXEL	Wed, Jan 23, 2019	22.13	22.31	21.61	22.12
4719	NASDAQ	EXEL	Tue, Jan 22, 2019	22.46	22.63	21.80	22.11
4718	NASDAQ	EXEL	Fri, Jan 18, 2019	22.90	23.03	22.23	22.65
4717	NASDAQ	EXEL	Thu, Jan 17, 2019	22.90	23.58	22.76	22.82
4716	NASDAQ	EXEL	Wed, Jan 16, 2019	24.06	24.07	22.90	22.93
4715	NASDAQ	EXEL	Tue, Jan 15, 2019	23.22	24.19	22.71	24.05
4714	NASDAQ	EXEL	Mon, Jan 14, 2019	23.53	23.70	22.84	22.86
4713	NASDAQ	EXEL	Fri, Jan 11, 2019	23.94	24.25	23.37	23.76
4712	NASDAQ	EXEL	Thu, Jan 10, 2019	23.54	24.10	23.06	24.07
4711	NASDAQ	EXEL	Wed, Jan 9, 2019	23.38	23.86	22.86	23.67
4710	NASDAQ	EXEL	Tue, Jan 8, 2019	22.40	23.44	21.92	23.28
4709	NASDAQ	EXEL	Mon, Jan 7, 2019	21.03	22.01	20.97	21.90
4708	NASDAQ	EXEL	Fri, Jan 4, 2019	19.96	20.82	19.83	20.73
4707	NASDAQ	EXEL	Thu, Jan 3, 2019	19.93	20.00	19.13	19.60
4706	NASDAQ	EXEL	Wed, Jan 2, 2019	19.28	20.01	19.17	19.93
4705	NASDAQ	EXEL	Mon, Dec 31, 2018	19.86	20.07	19.47	19.67
4704	NASDAQ	EXEL	Fri, Dec 28, 2018	19.31	19.81	18.97	19.44
4703	NASDAQ	EXEL	Thu, Dec 27, 2018	18.60	19.26	18.36	19.26
4702	NASDAQ	EXEL	Wed, Dec 26, 2018	17.73	18.97	17.58	18.95
4701	NASDAQ	EXEL	Mon, Dec 24, 2018	17.44	18.04	17.14	17.47
4700	NASDAQ	EXEL	Fri, Dec 21, 2018	18.56	18.87	17.70	17.72
4699	NASDAQ	EXEL	Thu, Dec 20, 2018	19.11	19.44	17.91	18.40
4698	NASDAQ	EXEL	Wed, Dec 19, 2018	20.10	20.97	18.94	19.17
4697	NASDAQ	EXEL	Tue, Dec 18, 2018	21.12	21.23	19.80	20.18
4696	NASDAQ	EXEL	Mon, Dec 17, 2018	20.89	21.61	20.61	20.84
4695	NASDAQ	EXEL	Fri, Dec 14, 2018	20.90	21.52	20.73	21.03
4694	NASDAQ	EXEL	Thu, Dec 13, 2018	21.84	21.98	20.90	21.29
4693	NASDAQ	EXEL	Wed, Dec 12, 2018	21.36	22.37	21.17	21.80
4692	NASDAQ	EXEL	Tue, Dec 11, 2018	21.63	21.77	20.86	20.98
4691	NASDAQ	EXEL	Mon, Dec 10, 2018	20.58	21.50	20.54	21.36
4690	NASDAQ	EXEL	Fri, Dec 7, 2018	20.95	21.54	20.47	20.54
4689	NASDAQ	EXEL	Thu, Dec 6, 2018	20.16	21.11	19.70	21.10
4688	NASDAQ	EXEL	Tue, Dec 4, 2018	21.47	21.66	20.54	20.56
4687	NASDAQ	EXEL	Mon, Dec 3, 2018	20.98	21.58	20.72	21.50
4686	NASDAQ	EXEL	Fri, Nov 30, 2018	19.66	20.35	19.58	20.31
4685	NASDAQ	EXEL	Thu, Nov 29, 2018	19.64	20.04	19.36	19.66
4684	NASDAQ	EXEL	Wed, Nov 28, 2018	18.99	19.73	18.52	19.72
4683	NASDAQ	EXEL	Tue, Nov 27, 2018	18.65	18.92	18.45	18.82
4682	NASDAQ	EXEL	Mon, Nov 26, 2018	18.34	18.81	18.14	18.77
4681	NASDAQ	EXEL	Fri, Nov 23, 2018	18.06	18.69	17.95	18.07
4680	NASDAQ	EXEL	Wed, Nov 21, 2018	17.79	18.37	17.77	18.10
4679	NASDAQ	EXEL	Tue, Nov 20, 2018	17.30	17.83	17.09	17.67
4678	NASDAQ	EXEL	Mon, Nov 19, 2018	17.75	18.17	17.31	17.70
4677	NASDAQ	EXEL	Fri, Nov 16, 2018	17.29	18.04	17.06	17.92
4676	NASDAQ	EXEL	Thu, Nov 15, 2018	17.06	17.49	16.86	17.45
4675	NASDAQ	EXEL	Wed, Nov 14, 2018	16.93	17.34	16.57	16.76
4674	NASDAQ	EXEL	Tue, Nov 13, 2018	16.04	16.82	16.04	16.65
4673	NASDAQ	EXEL	Mon, Nov 12, 2018	16.57	16.77	15.69	15.93
4672	NASDAQ	EXEL	Fri, Nov 9, 2018	16.99	17.23	16.39	16.67
4671	NASDAQ	EXEL	Thu, Nov 8, 2018	17.20	17.75	17.10	17.12
4670	NASDAQ	EXEL	Wed, Nov 7, 2018	17.10	17.45	16.79	17.31
4669	NASDAQ	EXEL	Tue, Nov 6, 2018	17.75	18.16	16.88	16.96
4668	NASDAQ	EXEL	Mon, Nov 5, 2018	17.50	18.19	17.48	17.81
4667	NASDAQ	EXEL	Fri, Nov 2, 2018	17.81	19.20	16.83	17.41
4666	NASDAQ	EXEL	Thu, Nov 1, 2018	13.89	15.22	13.89	14.95
4665	NASDAQ	EXEL	Wed, Oct 31, 2018	14.27	14.49	13.86	13.87
4664	NASDAQ	EXEL	Tue, Oct 30, 2018	13.65	14.14	13.50	14.13
4663	NASDAQ	EXEL	Mon, Oct 29, 2018	14.63	14.79	13.42	13.65
4662	NASDAQ	EXEL	Fri, Oct 26, 2018	14.40	14.58	14.12	14.38
4661	NASDAQ	EXEL	Thu, Oct 25, 2018	14.06	14.97	13.95	14.64
4660	NASDAQ	EXEL	Wed, Oct 24, 2018	14.85	15.24	13.97	13.98
4659	NASDAQ	EXEL	Tue, Oct 23, 2018	15.06	15.31	14.72	14.82
4658	NASDAQ	EXEL	Mon, Oct 22, 2018	16.44	16.64	15.43	15.45
4657	NASDAQ	EXEL	Fri, Oct 19, 2018	16.62	16.92	16.18	16.27
4656	NASDAQ	EXEL	Thu, Oct 18, 2018	16.90	16.95	16.01	16.52
4655	NASDAQ	EXEL	Wed, Oct 17, 2018	16.69	17.10	16.64	17.01
4654	NASDAQ	EXEL	Tue, Oct 16, 2018	16.24	16.94	16.11	16.92
4653	NASDAQ	EXEL	Mon, Oct 15, 2018	16.17	16.20	15.49	15.90
4652	NASDAQ	EXEL	Fri, Oct 12, 2018	16.34	16.44	15.90	16.24
4651	NASDAQ	EXEL	Thu, Oct 11, 2018	16.22	16.45	15.84	15.94
4650	NASDAQ	EXEL	Wed, Oct 10, 2018	17.38	17.46	16.20	16.22
4649	NASDAQ	EXEL	Tue, Oct 9, 2018	17.33	17.71	17.01	17.47
4648	NASDAQ	EXEL	Mon, Oct 8, 2018	17.57	17.75	17.15	17.35
4647	NASDAQ	EXEL	Fri, Oct 5, 2018	17.92	18.22	17.35	17.62
4646	NASDAQ	EXEL	Thu, Oct 4, 2018	18.12	18.24	17.69	17.84
4645	NASDAQ	EXEL	Wed, Oct 3, 2018	18.00	18.32	17.87	18.18
4644	NASDAQ	EXEL	Tue, Oct 2, 2018	17.93	17.97	17.57	17.94
4643	NASDAQ	EXEL	Mon, Oct 1, 2018	17.72	17.99	17.64	17.84
4642	NASDAQ	EXEL	Fri, Sep 28, 2018	17.65	18.00	17.61	17.72
4641	NASDAQ	EXEL	Thu, Sep 27, 2018	17.19	17.79	17.18	17.63
4640	NASDAQ	EXEL	Wed, Sep 26, 2018	17.23	17.70	17.17	17.20
4639	NASDAQ	EXEL	Tue, Sep 25, 2018	16.98	17.34	16.83	17.18
4638	NASDAQ	EXEL	Mon, Sep 24, 2018	16.79	16.96	16.63	16.87
4637	NASDAQ	EXEL	Fri, Sep 21, 2018	16.92	17.00	16.64	16.76
4636	NASDAQ	EXEL	Thu, Sep 20, 2018	16.45	16.92	16.45	16.89
4635	NASDAQ	EXEL	Wed, Sep 19, 2018	16.80	16.98	16.39	16.44
4634	NASDAQ	EXEL	Tue, Sep 18, 2018	16.13	16.89	16.04	16.67
4633	NASDAQ	EXEL	Mon, Sep 17, 2018	16.92	17.08	15.81	15.87
4632	NASDAQ	EXEL	Fri, Sep 14, 2018	16.67	17.27	16.60	16.97
4631	NASDAQ	EXEL	Thu, Sep 13, 2018	17.14	17.14	16.54	16.71
4630	NASDAQ	EXEL	Wed, Sep 12, 2018	17.36	17.53	16.61	16.70
4629	NASDAQ	EXEL	Tue, Sep 11, 2018	18.68	18.76	16.85	17.34
4628	NASDAQ	EXEL	Mon, Sep 10, 2018	18.16	18.94	18.14	18.80
4627	NASDAQ	EXEL	Fri, Sep 7, 2018	18.56	18.79	18.23	18.55
4626	NASDAQ	EXEL	Thu, Sep 6, 2018	19.09	19.09	18.52	18.62
4625	NASDAQ	EXEL	Wed, Sep 5, 2018	18.65	19.15	18.54	18.94
4624	NASDAQ	EXEL	Tue, Sep 4, 2018	18.65	18.78	18.35	18.64
4623	NASDAQ	EXEL	Fri, Aug 31, 2018	19.25	19.26	18.71	18.79
4622	NASDAQ	EXEL	Thu, Aug 30, 2018	19.48	19.59	19.13	19.25
4621	NASDAQ	EXEL	Wed, Aug 29, 2018	18.80	19.61	18.80	19.54
4620	NASDAQ	EXEL	Tue, Aug 28, 2018	18.58	18.85	18.08	18.70
4619	NASDAQ	EXEL	Mon, Aug 27, 2018	17.65	18.53	17.65	18.49
4618	NASDAQ	EXEL	Fri, Aug 24, 2018	18.00	18.01	17.56	17.64
4617	NASDAQ	EXEL	Thu, Aug 23, 2018	18.11	18.22	17.61	17.94
4616	NASDAQ	EXEL	Wed, Aug 22, 2018	17.92	18.25	17.89	18.14
4615	NASDAQ	EXEL	Tue, Aug 21, 2018	17.81	18.11	16.90	17.95
4614	NASDAQ	EXEL	Mon, Aug 20, 2018	19.16	19.20	17.34	17.69
4613	NASDAQ	EXEL	Fri, Aug 17, 2018	19.52	19.59	19.12	19.20
4612	NASDAQ	EXEL	Thu, Aug 16, 2018	19.46	19.75	19.23	19.58
4611	NASDAQ	EXEL	Wed, Aug 15, 2018	19.75	19.94	19.29	19.41
4610	NASDAQ	EXEL	Tue, Aug 14, 2018	19.71	19.92	19.45	19.88
4609	NASDAQ	EXEL	Mon, Aug 13, 2018	20.44	20.55	19.62	19.64
4608	NASDAQ	EXEL	Fri, Aug 10, 2018	20.60	20.92	20.37	20.40
4607	NASDAQ	EXEL	Thu, Aug 9, 2018	20.93	20.98	20.70	20.70
4606	NASDAQ	EXEL	Wed, Aug 8, 2018	21.06	21.20	20.92	21.00
4605	NASDAQ	EXEL	Tue, Aug 7, 2018	21.14	21.27	20.94	21.17
4604	NASDAQ	EXEL	Mon, Aug 6, 2018	20.55	21.07	20.47	20.94
4603	NASDAQ	EXEL	Fri, Aug 3, 2018	22.53	22.62	20.53	20.62
4602	NASDAQ	EXEL	Thu, Aug 2, 2018	21.02	23.19	20.92	22.40
4601	NASDAQ	EXEL	Wed, Aug 1, 2018	20.42	20.80	20.40	20.52
4600	NASDAQ	EXEL	Tue, Jul 31, 2018	21.44	21.51	20.32	20.70
4599	NASDAQ	EXEL	Mon, Jul 30, 2018	21.68	21.89	21.28	21.47
4598	NASDAQ	EXEL	Fri, Jul 27, 2018	21.62	21.79	21.15	21.65
4597	NASDAQ	EXEL	Thu, Jul 26, 2018	21.00	22.11	20.82	21.69
4596	NASDAQ	EXEL	Wed, Jul 25, 2018	20.84	21.28	20.76	21.05
4595	NASDAQ	EXEL	Tue, Jul 24, 2018	21.53	21.74	20.70	20.86
4594	NASDAQ	EXEL	Mon, Jul 23, 2018	21.24	21.44	21.06	21.33
4593	NASDAQ	EXEL	Fri, Jul 20, 2018	21.39	21.46	21.12	21.29
4592	NASDAQ	EXEL	Thu, Jul 19, 2018	21.41	21.62	21.14	21.34
4591	NASDAQ	EXEL	Wed, Jul 18, 2018	21.38	21.40	20.54	21.33
4590	NASDAQ	EXEL	Tue, Jul 17, 2018	20.91	21.45	20.91	21.34
4589	NASDAQ	EXEL	Mon, Jul 16, 2018	21.72	21.98	20.99	21.07
4588	NASDAQ	EXEL	Fri, Jul 13, 2018	21.97	22.21	21.70	21.86
4587	NASDAQ	EXEL	Thu, Jul 12, 2018	21.62	22.10	21.41	21.92
4586	NASDAQ	EXEL	Wed, Jul 11, 2018	21.40	21.93	21.22	21.61
4585	NASDAQ	EXEL	Tue, Jul 10, 2018	21.18	21.40	20.82	21.35
4584	NASDAQ	EXEL	Mon, Jul 9, 2018	21.25	21.46	20.77	21.11
4583	NASDAQ	EXEL	Fri, Jul 6, 2018	21.62	21.65	20.90	21.21
4582	NASDAQ	EXEL	Thu, Jul 5, 2018	21.65	21.87	21.05	21.17
4581	NASDAQ	EXEL	Tue, Jul 3, 2018	21.68	21.71	21.10	21.40
4580	NASDAQ	EXEL	Mon, Jul 2, 2018	21.24	21.65	21.06	21.62
4579	NASDAQ	EXEL	Fri, Jun 29, 2018	21.46	21.77	21.31	21.52
4578	NASDAQ	EXEL	Thu, Jun 28, 2018	20.91	21.37	20.67	21.20
4577	NASDAQ	EXEL	Wed, Jun 27, 2018	21.02	21.84	21.01	21.03
4576	NASDAQ	EXEL	Tue, Jun 26, 2018	20.74	21.82	20.72	21.10
4575	NASDAQ	EXEL	Mon, Jun 25, 2018	20.00	20.22	19.37	19.54
4574	NASDAQ	EXEL	Fri, Jun 22, 2018	21.00	21.00	19.74	20.04
4573	NASDAQ	EXEL	Thu, Jun 21, 2018	20.63	20.72	20.30	20.36
4572	NASDAQ	EXEL	Wed, Jun 20, 2018	20.00	20.69	19.93	20.63
4571	NASDAQ	EXEL	Tue, Jun 19, 2018	19.29	19.85	19.17	19.83
4570	NASDAQ	EXEL	Mon, Jun 18, 2018	19.60	19.82	19.32	19.47
4569	NASDAQ	EXEL	Fri, Jun 15, 2018	19.29	19.77	19.18	19.64
4568	NASDAQ	EXEL	Thu, Jun 14, 2018	19.27	19.59	18.95	19.40
4567	NASDAQ	EXEL	Wed, Jun 13, 2018	19.33	19.48	18.97	19.21
4566	NASDAQ	EXEL	Tue, Jun 12, 2018	19.12	19.59	19.12	19.28
4565	NASDAQ	EXEL	Mon, Jun 11, 2018	19.50	19.53	19.07	19.13
4564	NASDAQ	EXEL	Fri, Jun 8, 2018	19.11	19.58	19.04	19.41
4563	NASDAQ	EXEL	Thu, Jun 7, 2018	20.05	20.06	19.11	19.21
4562	NASDAQ	EXEL	Wed, Jun 6, 2018	20.01	20.14	19.57	19.90
4561	NASDAQ	EXEL	Tue, Jun 5, 2018	20.28	20.42	19.99	20.02
4560	NASDAQ	EXEL	Mon, Jun 4, 2018	20.55	20.90	20.00	20.13
4559	NASDAQ	EXEL	Fri, Jun 1, 2018	20.84	21.06	20.39	20.58
4558	NASDAQ	EXEL	Thu, May 31, 2018	20.75	21.18	20.54	20.73
4557	NASDAQ	EXEL	Wed, May 30, 2018	20.38	20.84	20.28	20.81
4556	NASDAQ	EXEL	Tue, May 29, 2018	20.68	20.99	20.14	20.31
4555	NASDAQ	EXEL	Fri, May 25, 2018	20.40	20.90	20.31	20.84
4554	NASDAQ	EXEL	Thu, May 24, 2018	20.50	20.74	20.21	20.50
4553	NASDAQ	EXEL	Wed, May 23, 2018	21.35	21.57	20.13	20.58
4552	NASDAQ	EXEL	Tue, May 22, 2018	21.06	21.60	21.01	21.56
4551	NASDAQ	EXEL	Mon, May 21, 2018	21.63	22.02	20.82	20.93
4550	NASDAQ	EXEL	Fri, May 18, 2018	21.54	22.10	21.39	21.58
4549	NASDAQ	EXEL	Thu, May 17, 2018	20.59	21.63	20.50	21.56
4548	NASDAQ	EXEL	Wed, May 16, 2018	21.05	21.05	20.39	20.41
4547	NASDAQ	EXEL	Tue, May 15, 2018	20.70	21.07	20.21	21.01
4546	NASDAQ	EXEL	Mon, May 14, 2018	20.01	20.83	19.90	20.73
4545	NASDAQ	EXEL	Fri, May 11, 2018	19.03	19.59	18.68	19.55
4544	NASDAQ	EXEL	Thu, May 10, 2018	19.64	19.94	18.50	18.56
4543	NASDAQ	EXEL	Wed, May 9, 2018	21.80	21.90	21.30	21.69
4542	NASDAQ	EXEL	Tue, May 8, 2018	22.05	22.18	21.62	21.67
4541	NASDAQ	EXEL	Mon, May 7, 2018	22.51	22.99	21.90	22.21
4540	NASDAQ	EXEL	Fri, May 4, 2018	22.13	22.58	21.01	22.45
4539	NASDAQ	EXEL	Thu, May 3, 2018	22.09	23.76	21.39	22.22
4538	NASDAQ	EXEL	Wed, May 2, 2018	21.11	21.46	20.56	20.62
4537	NASDAQ	EXEL	Tue, May 1, 2018	20.80	21.26	20.64	21.00
4536	NASDAQ	EXEL	Mon, Apr 30, 2018	21.40	21.52	20.81	20.82
4535	NASDAQ	EXEL	Fri, Apr 27, 2018	20.85	21.42	20.72	21.34
4534	NASDAQ	EXEL	Thu, Apr 26, 2018	20.86	21.24	20.63	20.71
4533	NASDAQ	EXEL	Wed, Apr 25, 2018	20.48	21.28	20.11	20.83
4532	NASDAQ	EXEL	Tue, Apr 24, 2018	20.76	20.88	20.22	20.40
4531	NASDAQ	EXEL	Mon, Apr 23, 2018	20.95	21.06	20.47	20.74
4530	NASDAQ	EXEL	Fri, Apr 20, 2018	21.24	21.40	20.76	20.87
4529	NASDAQ	EXEL	Thu, Apr 19, 2018	21.28	21.37	20.83	21.09
4528	NASDAQ	EXEL	Wed, Apr 18, 2018	21.64	21.83	21.18	21.42
4527	NASDAQ	EXEL	Tue, Apr 17, 2018	20.62	21.84	20.62	21.67
4526	NASDAQ	EXEL	Mon, Apr 16, 2018	20.54	20.80	20.03	20.40
4525	NASDAQ	EXEL	Fri, Apr 13, 2018	20.98	21.04	20.32	20.44
4524	NASDAQ	EXEL	Thu, Apr 12, 2018	20.66	21.08	20.55	20.85
4523	NASDAQ	EXEL	Wed, Apr 11, 2018	21.08	21.42	20.53	20.58
4522	NASDAQ	EXEL	Tue, Apr 10, 2018	20.19	21.27	20.15	21.18
4521	NASDAQ	EXEL	Mon, Apr 9, 2018	21.00	21.43	19.60	19.67
4520	NASDAQ	EXEL	Fri, Apr 6, 2018	21.90	21.99	20.97	21.09
4519	NASDAQ	EXEL	Thu, Apr 5, 2018	22.51	22.76	21.51	22.10
4518	NASDAQ	EXEL	Wed, Apr 4, 2018	20.87	22.38	20.32	22.31
4517	NASDAQ	EXEL	Tue, Apr 3, 2018	21.74	21.91	21.10	21.28
4516	NASDAQ	EXEL	Mon, Apr 2, 2018	21.92	22.10	21.17	21.49
4515	NASDAQ	EXEL	Thu, Mar 29, 2018	22.38	22.50	21.69	22.15
4514	NASDAQ	EXEL	Wed, Mar 28, 2018	22.55	23.05	21.79	22.36
4513	NASDAQ	EXEL	Tue, Mar 27, 2018	23.55	23.71	22.26	22.44
4512	NASDAQ	EXEL	Mon, Mar 26, 2018	22.99	23.42	22.60	23.36
4511	NASDAQ	EXEL	Fri, Mar 23, 2018	23.66	23.82	22.54	22.71
4510	NASDAQ	EXEL	Thu, Mar 22, 2018	23.75	24.16	23.30	23.31
4509	NASDAQ	EXEL	Wed, Mar 21, 2018	24.50	24.73	24.00	24.13
4508	NASDAQ	EXEL	Tue, Mar 20, 2018	23.85	24.70	23.76	24.51
4507	NASDAQ	EXEL	Mon, Mar 19, 2018	24.54	24.69	23.53	23.81
4506	NASDAQ	EXEL	Fri, Mar 16, 2018	24.72	24.80	24.15	24.64
4505	NASDAQ	EXEL	Thu, Mar 15, 2018	25.11	25.27	24.55	24.75
4504	NASDAQ	EXEL	Wed, Mar 14, 2018	24.83	25.00	24.72	24.87
4503	NASDAQ	EXEL	Tue, Mar 13, 2018	24.92	25.30	24.53	24.80
4502	NASDAQ	EXEL	Mon, Mar 12, 2018	24.43	24.98	24.28	24.82
4501	NASDAQ	EXEL	Fri, Mar 9, 2018	24.59	25.04	24.34	24.53
4500	NASDAQ	EXEL	Thu, Mar 8, 2018	25.00	25.10	24.22	24.48
4499	NASDAQ	EXEL	Wed, Mar 7, 2018	24.22	25.15	24.22	24.96
4498	NASDAQ	EXEL	Tue, Mar 6, 2018	25.01	25.22	24.38	24.62
4497	NASDAQ	EXEL	Mon, Mar 5, 2018	23.85	25.20	23.85	24.83
4496	NASDAQ	EXEL	Fri, Mar 2, 2018	23.62	24.24	23.24	24.08
4495	NASDAQ	EXEL	Thu, Mar 1, 2018	25.74	25.86	23.68	24.21
4494	NASDAQ	EXEL	Wed, Feb 28, 2018	27.08	27.59	25.78	25.80
4493	NASDAQ	EXEL	Tue, Feb 27, 2018	28.59	28.63	27.01	27.11
4492	NASDAQ	EXEL	Mon, Feb 26, 2018	29.80	29.94	29.23	29.53
4491	NASDAQ	EXEL	Fri, Feb 23, 2018	29.10	29.51	28.44	29.51
4490	NASDAQ	EXEL	Thu, Feb 22, 2018	29.23	29.39	28.96	29.10
4489	NASDAQ	EXEL	Wed, Feb 21, 2018	28.84	29.72	28.69	28.99
4488	NASDAQ	EXEL	Tue, Feb 20, 2018	29.00	29.49	28.80	28.83
4487	NASDAQ	EXEL	Fri, Feb 16, 2018	29.67	29.78	29.13	29.18
4486	NASDAQ	EXEL	Thu, Feb 15, 2018	29.75	30.24	28.91	29.78
4485	NASDAQ	EXEL	Wed, Feb 14, 2018	28.52	29.69	28.52	29.54
4484	NASDAQ	EXEL	Tue, Feb 13, 2018	28.96	29.08	28.61	28.80
4483	NASDAQ	EXEL	Mon, Feb 12, 2018	28.50	29.92	28.43	29.05
4482	NASDAQ	EXEL	Fri, Feb 9, 2018	28.00	28.49	26.25	28.21
4481	NASDAQ	EXEL	Thu, Feb 8, 2018	29.87	30.08	27.60	27.60
4480	NASDAQ	EXEL	Wed, Feb 7, 2018	29.00	30.20	28.88	29.72
4479	NASDAQ	EXEL	Tue, Feb 6, 2018	27.87	29.24	27.30	29.03
4478	NASDAQ	EXEL	Mon, Feb 5, 2018	29.78	30.42	28.27	28.46
4477	NASDAQ	EXEL	Fri, Feb 2, 2018	30.34	30.66	29.25	30.22
4476	NASDAQ	EXEL	Thu, Feb 1, 2018	30.33	30.76	30.11	30.66
4475	NASDAQ	EXEL	Wed, Jan 31, 2018	30.74	31.26	30.30	30.31
4474	NASDAQ	EXEL	Tue, Jan 30, 2018	31.07	31.08	30.10	30.50
4473	NASDAQ	EXEL	Mon, Jan 29, 2018	30.20	31.79	30.05	31.36
4472	NASDAQ	EXEL	Fri, Jan 26, 2018	30.40	30.71	30.02	30.27
4471	NASDAQ	EXEL	Thu, Jan 25, 2018	30.45	30.96	30.20	30.46
4470	NASDAQ	EXEL	Wed, Jan 24, 2018	30.59	30.75	29.86	30.48
4469	NASDAQ	EXEL	Tue, Jan 23, 2018	29.49	30.51	29.49	30.40
4468	NASDAQ	EXEL	Mon, Jan 22, 2018	28.56	29.55	28.02	29.44
4467	NASDAQ	EXEL	Fri, Jan 19, 2018	27.96	28.32	27.68	28.00
4466	NASDAQ	EXEL	Thu, Jan 18, 2018	27.50	28.17	27.14	27.86
4465	NASDAQ	EXEL	Wed, Jan 17, 2018	29.89	29.97	26.27	27.49
4464	NASDAQ	EXEL	Tue, Jan 16, 2018	30.65	31.20	29.63	29.65
4463	NASDAQ	EXEL	Fri, Jan 12, 2018	30.07	30.65	29.56	30.38
4462	NASDAQ	EXEL	Thu, Jan 11, 2018	30.10	30.20	29.60	30.08
4461	NASDAQ	EXEL	Wed, Jan 10, 2018	29.77	30.03	29.25	29.99
4460	NASDAQ	EXEL	Tue, Jan 9, 2018	29.43	30.13	29.15	30.01
4459	NASDAQ	EXEL	Mon, Jan 8, 2018	31.41	31.52	29.20	29.30
4458	NASDAQ	EXEL	Fri, Jan 5, 2018	32.05	32.10	31.31	31.62
4457	NASDAQ	EXEL	Thu, Jan 4, 2018	32.20	32.20	31.07	31.89
4456	NASDAQ	EXEL	Wed, Jan 3, 2018	31.47	32.17	31.37	31.75
4455	NASDAQ	EXEL	Tue, Jan 2, 2018	30.35	31.43	30.00	31.40
4454	NASDAQ	EXEL	Fri, Dec 29, 2017	31.09	31.19	30.36	30.40
4453	NASDAQ	EXEL	Thu, Dec 28, 2017	31.00	31.08	30.47	30.93
4452	NASDAQ	EXEL	Wed, Dec 27, 2017	30.27	30.91	30.15	30.81
4451	NASDAQ	EXEL	Tue, Dec 26, 2017	29.40	30.52	29.11	30.41
4450	NASDAQ	EXEL	Fri, Dec 22, 2017	27.85	29.70	27.82	29.47
4449	NASDAQ	EXEL	Thu, Dec 21, 2017	28.00	28.18	27.66	27.81
4448	NASDAQ	EXEL	Wed, Dec 20, 2017	27.78	28.15	27.13	28.02
4447	NASDAQ	EXEL	Tue, Dec 19, 2017	26.09	27.21	25.88	26.68
4446	NASDAQ	EXEL	Mon, Dec 18, 2017	26.33	26.55	26.02	26.07
4445	NASDAQ	EXEL	Fri, Dec 15, 2017	25.99	26.47	25.95	26.10
4444	NASDAQ	EXEL	Thu, Dec 14, 2017	26.69	26.75	25.89	25.95
4443	NASDAQ	EXEL	Wed, Dec 13, 2017	26.93	27.03	26.24	26.58
4442	NASDAQ	EXEL	Tue, Dec 12, 2017	26.43	27.10	26.12	26.84
4441	NASDAQ	EXEL	Mon, Dec 11, 2017	27.29	27.29	26.37	26.42
4440	NASDAQ	EXEL	Fri, Dec 8, 2017	27.19	27.55	26.96	27.11
4439	NASDAQ	EXEL	Thu, Dec 7, 2017	26.35	27.19	26.11	26.90
4438	NASDAQ	EXEL	Wed, Dec 6, 2017	26.73	26.94	25.56	26.22
4437	NASDAQ	EXEL	Tue, Dec 5, 2017	27.44	28.10	26.67	26.73
4436	NASDAQ	EXEL	Mon, Dec 4, 2017	28.40	28.88	27.52	27.57
4435	NASDAQ	EXEL	Fri, Dec 1, 2017	27.07	28.43	26.74	28.12
4434	NASDAQ	EXEL	Thu, Nov 30, 2017	26.25	27.10	26.14	27.08
4433	NASDAQ	EXEL	Wed, Nov 29, 2017	27.00	27.19	25.95	26.10
4432	NASDAQ	EXEL	Tue, Nov 28, 2017	26.43	27.04	26.06	27.01
4431	NASDAQ	EXEL	Mon, Nov 27, 2017	25.99	26.92	25.90	26.38
4430	NASDAQ	EXEL	Fri, Nov 24, 2017	26.23	26.56	25.82	25.85
4429	NASDAQ	EXEL	Wed, Nov 22, 2017	26.40	26.70	25.89	26.13
4428	NASDAQ	EXEL	Tue, Nov 21, 2017	25.78	26.18	25.62	26.05
4427	NASDAQ	EXEL	Mon, Nov 20, 2017	26.34	26.43	25.52	25.65
4426	NASDAQ	EXEL	Fri, Nov 17, 2017	25.76	26.52	25.45	26.38
4425	NASDAQ	EXEL	Thu, Nov 16, 2017	24.92	25.91	24.54	25.83
4424	NASDAQ	EXEL	Wed, Nov 15, 2017	24.95	25.10	24.14	24.75
4423	NASDAQ	EXEL	Tue, Nov 14, 2017	25.95	26.24	24.86	25.11
4422	NASDAQ	EXEL	Mon, Nov 13, 2017	25.67	26.20	25.60	26.05
4421	NASDAQ	EXEL	Fri, Nov 10, 2017	25.50	25.88	25.36	25.85
4420	NASDAQ	EXEL	Thu, Nov 9, 2017	26.28	26.30	25.50	25.75
4419	NASDAQ	EXEL	Wed, Nov 8, 2017	26.75	27.05	25.91	26.40
4418	NASDAQ	EXEL	Tue, Nov 7, 2017	27.29	27.40	26.37	26.59
4417	NASDAQ	EXEL	Mon, Nov 6, 2017	26.15	27.58	26.06	27.38
4416	NASDAQ	EXEL	Fri, Nov 3, 2017	25.25	26.30	25.14	26.25
4415	NASDAQ	EXEL	Thu, Nov 2, 2017	26.52	26.68	25.24	25.52
4414	NASDAQ	EXEL	Wed, Nov 1, 2017	24.95	25.36	24.19	24.23
4413	NASDAQ	EXEL	Tue, Oct 31, 2017	26.31	26.39	24.75	24.79
4412	NASDAQ	EXEL	Mon, Oct 30, 2017	26.75	27.57	25.84	26.08
4411	NASDAQ	EXEL	Fri, Oct 27, 2017	26.01	26.88	25.91	26.63
4410	NASDAQ	EXEL	Thu, Oct 26, 2017	25.46	26.37	25.43	25.92
4409	NASDAQ	EXEL	Wed, Oct 25, 2017	26.59	26.86	25.75	25.89
4408	NASDAQ	EXEL	Tue, Oct 24, 2017	26.91	27.03	26.15	26.44
4407	NASDAQ	EXEL	Mon, Oct 23, 2017	27.47	27.66	26.90	26.98
4406	NASDAQ	EXEL	Fri, Oct 20, 2017	27.31	27.83	27.06	27.17
4405	NASDAQ	EXEL	Thu, Oct 19, 2017	27.40	28.08	26.81	27.46
4404	NASDAQ	EXEL	Wed, Oct 18, 2017	28.35	28.46	27.38	27.53
4403	NASDAQ	EXEL	Tue, Oct 17, 2017	29.02	30.20	28.25	28.30
4402	NASDAQ	EXEL	Mon, Oct 16, 2017	29.12	32.50	28.45	29.02
4401	NASDAQ	EXEL	Fri, Oct 13, 2017	24.80	24.89	24.46	24.76
4400	NASDAQ	EXEL	Thu, Oct 12, 2017	25.54	25.72	24.72	24.73
4399	NASDAQ	EXEL	Wed, Oct 11, 2017	26.00	26.12	25.62	25.65
4398	NASDAQ	EXEL	Tue, Oct 10, 2017	25.64	25.97	25.55	25.94
4397	NASDAQ	EXEL	Mon, Oct 9, 2017	25.91	26.04	25.37	25.66
4396	NASDAQ	EXEL	Fri, Oct 6, 2017	25.53	26.19	25.53	25.71
4395	NASDAQ	EXEL	Thu, Oct 5, 2017	25.27	26.20	25.22	25.73
4394	NASDAQ	EXEL	Wed, Oct 4, 2017	24.41	25.50	24.30	25.26
4393	NASDAQ	EXEL	Tue, Oct 3, 2017	24.21	24.42	23.85	24.41
4392	NASDAQ	EXEL	Mon, Oct 2, 2017	24.33	24.53	24.01	24.28
4391	NASDAQ	EXEL	Fri, Sep 29, 2017	24.18	24.44	23.68	24.23
4390	NASDAQ	EXEL	Thu, Sep 28, 2017	23.67	24.49	23.56	24.23
4389	NASDAQ	EXEL	Wed, Sep 27, 2017	23.71	24.27	23.63	23.75
4388	NASDAQ	EXEL	Tue, Sep 26, 2017	23.31	23.97	23.18	23.59
4387	NASDAQ	EXEL	Mon, Sep 25, 2017	24.98	25.10	23.18	23.35
4386	NASDAQ	EXEL	Fri, Sep 22, 2017	27.00	27.01	24.07	24.47
4385	NASDAQ	EXEL	Thu, Sep 21, 2017	28.22	28.37	27.96	28.01
4384	NASDAQ	EXEL	Wed, Sep 20, 2017	27.90	28.65	27.83	28.27
4383	NASDAQ	EXEL	Tue, Sep 19, 2017	27.53	27.96	27.51	27.92
4382	NASDAQ	EXEL	Mon, Sep 18, 2017	27.57	28.13	27.40	27.58
4381	NASDAQ	EXEL	Fri, Sep 15, 2017	27.49	28.12	27.32	27.57
4380	NASDAQ	EXEL	Thu, Sep 14, 2017	26.96	27.55	26.90	27.24
4379	NASDAQ	EXEL	Wed, Sep 13, 2017	26.91	27.54	26.80	27.11
4378	NASDAQ	EXEL	Tue, Sep 12, 2017	26.21	26.95	26.04	26.95
4377	NASDAQ	EXEL	Mon, Sep 11, 2017	26.58	26.98	25.71	26.24
4376	NASDAQ	EXEL	Fri, Sep 8, 2017	25.49	26.50	25.48	25.97
4375	NASDAQ	EXEL	Thu, Sep 7, 2017	28.05	28.17	24.67	25.66
4374	NASDAQ	EXEL	Wed, Sep 6, 2017	28.41	28.65	28.15	28.17
4373	NASDAQ	EXEL	Tue, Sep 5, 2017	28.85	29.30	27.91	28.22
4372	NASDAQ	EXEL	Fri, Sep 1, 2017	29.45	29.47	28.67	28.98
4371	NASDAQ	EXEL	Thu, Aug 31, 2017	28.48	29.50	28.40	29.24
4370	NASDAQ	EXEL	Wed, Aug 30, 2017	27.56	28.67	27.56	28.28
4369	NASDAQ	EXEL	Tue, Aug 29, 2017	27.08	27.77	26.93	27.56
4368	NASDAQ	EXEL	Mon, Aug 28, 2017	27.32	27.93	27.10	27.32
4367	NASDAQ	EXEL	Fri, Aug 25, 2017	27.40	27.81	27.10	27.16
4366	NASDAQ	EXEL	Thu, Aug 24, 2017	26.99	27.44	26.77	27.32
4365	NASDAQ	EXEL	Wed, Aug 23, 2017	26.88	27.57	26.78	26.79
4364	NASDAQ	EXEL	Tue, Aug 22, 2017	26.44	27.06	26.42	27.00
4363	NASDAQ	EXEL	Mon, Aug 21, 2017	26.44	26.83	26.08	26.37
4362	NASDAQ	EXEL	Fri, Aug 18, 2017	26.81	26.92	26.08	26.33
4361	NASDAQ	EXEL	Thu, Aug 17, 2017	26.71	27.09	26.52	26.88
4360	NASDAQ	EXEL	Wed, Aug 16, 2017	27.85	27.90	26.65	26.78
4359	NASDAQ	EXEL	Tue, Aug 15, 2017	26.92	27.16	26.70	26.91
4358	NASDAQ	EXEL	Mon, Aug 14, 2017	26.73	27.00	26.36	26.74
4357	NASDAQ	EXEL	Fri, Aug 11, 2017	26.49	27.10	26.32	26.51
4356	NASDAQ	EXEL	Thu, Aug 10, 2017	27.03	27.28	26.42	26.45
4355	NASDAQ	EXEL	Wed, Aug 9, 2017	26.90	27.72	26.71	27.19
4354	NASDAQ	EXEL	Tue, Aug 8, 2017	26.58	27.35	26.29	27.20
4353	NASDAQ	EXEL	Mon, Aug 7, 2017	26.22	26.85	26.11	26.69
4352	NASDAQ	EXEL	Fri, Aug 4, 2017	25.86	26.81	25.81	26.66
4351	NASDAQ	EXEL	Thu, Aug 3, 2017	26.16	27.38	25.41	25.71
4350	NASDAQ	EXEL	Wed, Aug 2, 2017	26.90	27.00	25.56	26.63
4349	NASDAQ	EXEL	Tue, Aug 1, 2017	27.21	27.34	26.29	26.47
4348	NASDAQ	EXEL	Mon, Jul 31, 2017	27.63	27.88	26.91	27.11
4347	NASDAQ	EXEL	Fri, Jul 28, 2017	27.01	27.79	26.77	27.63
4346	NASDAQ	EXEL	Thu, Jul 27, 2017	28.11	28.23	26.40	27.11
4345	NASDAQ	EXEL	Wed, Jul 26, 2017	27.56	28.13	27.50	28.02
4344	NASDAQ	EXEL	Tue, Jul 25, 2017	28.29	28.45	27.15	27.41
4343	NASDAQ	EXEL	Mon, Jul 24, 2017	27.20	28.14	27.20	28.11
4342	NASDAQ	EXEL	Fri, Jul 21, 2017	26.94	27.28	26.92	27.23
4341	NASDAQ	EXEL	Thu, Jul 20, 2017	26.88	27.34	26.80	26.99
4340	NASDAQ	EXEL	Wed, Jul 19, 2017	26.30	26.79	26.04	26.75
4339	NASDAQ	EXEL	Tue, Jul 18, 2017	26.18	26.52	25.74	26.15
4338	NASDAQ	EXEL	Mon, Jul 17, 2017	26.89	26.96	26.07	26.21
4337	NASDAQ	EXEL	Fri, Jul 14, 2017	26.86	27.63	26.42	26.74
4336	NASDAQ	EXEL	Thu, Jul 13, 2017	26.67	26.88	26.03	26.58
4335	NASDAQ	EXEL	Wed, Jul 12, 2017	25.56	26.80	25.30	26.61
4334	NASDAQ	EXEL	Tue, Jul 11, 2017	25.54	25.68	25.09	25.42
4333	NASDAQ	EXEL	Mon, Jul 10, 2017	25.61	25.71	24.84	25.49
4332	NASDAQ	EXEL	Fri, Jul 7, 2017	24.81	25.30	24.66	25.21
4331	NASDAQ	EXEL	Thu, Jul 6, 2017	24.80	25.13	24.23	24.60
4330	NASDAQ	EXEL	Wed, Jul 5, 2017	24.77	25.44	24.57	24.97
4329	NASDAQ	EXEL	Mon, Jul 3, 2017	24.68	25.18	24.42	24.75
4328	NASDAQ	EXEL	Fri, Jun 30, 2017	24.79	24.85	24.23	24.63
4327	NASDAQ	EXEL	Thu, Jun 29, 2017	24.04	24.82	23.40	24.64
4326	NASDAQ	EXEL	Wed, Jun 28, 2017	23.66	24.15	23.08	24.02
4325	NASDAQ	EXEL	Tue, Jun 27, 2017	24.90	25.22	23.57	23.59
4324	NASDAQ	EXEL	Mon, Jun 26, 2017	24.32	25.19	23.81	24.90
4323	NASDAQ	EXEL	Fri, Jun 23, 2017	24.11	24.54	23.78	23.78
4322	NASDAQ	EXEL	Thu, Jun 22, 2017	24.25	24.63	23.50	24.07
4321	NASDAQ	EXEL	Wed, Jun 21, 2017	22.31	24.42	22.31	24.02
4320	NASDAQ	EXEL	Tue, Jun 20, 2017	21.55	22.57	21.50	22.28
4319	NASDAQ	EXEL	Mon, Jun 19, 2017	20.00	21.63	19.80	21.60
4318	NASDAQ	EXEL	Fri, Jun 16, 2017	19.05	19.50	18.91	19.26
4317	NASDAQ	EXEL	Thu, Jun 15, 2017	19.48	19.65	19.13	19.24
4316	NASDAQ	EXEL	Wed, Jun 14, 2017	20.00	20.04	19.44	19.67
4315	NASDAQ	EXEL	Tue, Jun 13, 2017	19.79	20.05	19.54	19.90
4314	NASDAQ	EXEL	Mon, Jun 12, 2017	19.27	19.85	18.25	19.80
4313	NASDAQ	EXEL	Fri, Jun 9, 2017	19.78	20.04	18.76	19.25
4312	NASDAQ	EXEL	Thu, Jun 8, 2017	19.31	20.26	19.29	19.72
4311	NASDAQ	EXEL	Wed, Jun 7, 2017	19.13	19.52	19.10	19.34
4310	NASDAQ	EXEL	Tue, Jun 6, 2017	19.01	19.34	18.78	19.13
4309	NASDAQ	EXEL	Mon, Jun 5, 2017	19.08	19.28	18.94	19.10
4308	NASDAQ	EXEL	Fri, Jun 2, 2017	19.15	19.32	18.78	19.04
4307	NASDAQ	EXEL	Thu, Jun 1, 2017	18.72	19.24	18.60	19.06
4306	NASDAQ	EXEL	Wed, May 31, 2017	18.50	18.78	18.05	18.71
4305	NASDAQ	EXEL	Tue, May 30, 2017	19.30	19.46	18.03	18.32
4304	NASDAQ	EXEL	Fri, May 26, 2017	19.55	19.72	19.19	19.35
4303	NASDAQ	EXEL	Thu, May 25, 2017	20.20	20.23	19.55	19.57
4302	NASDAQ	EXEL	Wed, May 24, 2017	19.84	20.44	19.52	20.17
4301	NASDAQ	EXEL	Tue, May 23, 2017	19.34	20.16	19.15	19.80
4300	NASDAQ	EXEL	Mon, May 22, 2017	19.73	20.00	19.03	19.30
4299	NASDAQ	EXEL	Fri, May 19, 2017	21.08	21.39	19.58	19.68
4298	NASDAQ	EXEL	Thu, May 18, 2017	19.86	21.11	19.76	21.03
4297	NASDAQ	EXEL	Wed, May 17, 2017	21.32	21.33	19.55	19.86
4296	NASDAQ	EXEL	Tue, May 16, 2017	21.78	22.03	21.42	21.56
4295	NASDAQ	EXEL	Mon, May 15, 2017	21.77	21.90	21.44	21.70
4294	NASDAQ	EXEL	Fri, May 12, 2017	21.69	21.75	21.43	21.61
4293	NASDAQ	EXEL	Thu, May 11, 2017	22.08	22.25	21.33	21.72
4292	NASDAQ	EXEL	Wed, May 10, 2017	21.93	22.25	21.65	22.11
4291	NASDAQ	EXEL	Tue, May 9, 2017	21.61	22.10	21.53	21.84
4290	NASDAQ	EXEL	Mon, May 8, 2017	21.72	21.97	21.38	21.56
4289	NASDAQ	EXEL	Fri, May 5, 2017	22.04	22.04	21.52	21.69
4288	NASDAQ	EXEL	Thu, May 4, 2017	22.67	22.84	21.76	22.04
4287	NASDAQ	EXEL	Wed, May 3, 2017	23.09	23.19	22.50	22.52
4286	NASDAQ	EXEL	Tue, May 2, 2017	24.01	24.85	22.77	23.16
4285	NASDAQ	EXEL	Mon, May 1, 2017	22.56	23.40	22.23	23.15
4284	NASDAQ	EXEL	Fri, Apr 28, 2017	22.30	22.51	22.10	22.40
4283	NASDAQ	EXEL	Thu, Apr 27, 2017	22.09	22.39	21.73	22.24
4282	NASDAQ	EXEL	Wed, Apr 26, 2017	22.08	22.14	21.66	22.00
4281	NASDAQ	EXEL	Tue, Apr 25, 2017	21.59	22.27	21.45	22.08
4280	NASDAQ	EXEL	Mon, Apr 24, 2017	21.16	21.52	21.14	21.30
4279	NASDAQ	EXEL	Fri, Apr 21, 2017	21.29	21.84	20.95	20.98
4278	NASDAQ	EXEL	Thu, Apr 20, 2017	21.13	21.38	20.91	21.32
4277	NASDAQ	EXEL	Wed, Apr 19, 2017	21.02	21.29	20.80	21.04
4276	NASDAQ	EXEL	Tue, Apr 18, 2017	21.14	21.31	20.51	20.88
4275	NASDAQ	EXEL	Mon, Apr 17, 2017	21.28	21.40	21.00	21.29
4274	NASDAQ	EXEL	Thu, Apr 13, 2017	20.67	21.78	20.67	21.29
4273	NASDAQ	EXEL	Wed, Apr 12, 2017	20.85	20.91	20.42	20.68
4272	NASDAQ	EXEL	Tue, Apr 11, 2017	20.31	20.98	20.14	20.96
4271	NASDAQ	EXEL	Mon, Apr 10, 2017	20.74	20.80	20.27	20.28
4270	NASDAQ	EXEL	Fri, Apr 7, 2017	20.35	20.74	20.24	20.47
4269	NASDAQ	EXEL	Thu, Apr 6, 2017	20.50	20.64	19.63	20.38
4268	NASDAQ	EXEL	Wed, Apr 5, 2017	21.35	21.44	20.46	20.50
4267	NASDAQ	EXEL	Tue, Apr 4, 2017	21.19	21.54	21.06	21.25
4266	NASDAQ	EXEL	Mon, Apr 3, 2017	21.64	21.71	21.04	21.23
4265	NASDAQ	EXEL	Fri, Mar 31, 2017	21.45	21.90	21.30	21.67
4264	NASDAQ	EXEL	Thu, Mar 30, 2017	21.10	21.39	20.87	21.20
4263	NASDAQ	EXEL	Wed, Mar 29, 2017	21.27	21.60	21.11	21.13
4262	NASDAQ	EXEL	Tue, Mar 28, 2017	21.43	21.92	21.20	21.28
4261	NASDAQ	EXEL	Mon, Mar 27, 2017	20.65	21.44	20.30	21.37
4260	NASDAQ	EXEL	Fri, Mar 24, 2017	20.32	21.08	20.31	20.91
4259	NASDAQ	EXEL	Thu, Mar 23, 2017	20.55	20.85	20.29	20.31
4258	NASDAQ	EXEL	Wed, Mar 22, 2017	20.55	20.85	20.02	20.48
4257	NASDAQ	EXEL	Tue, Mar 21, 2017	22.03	22.16	20.43	20.44
4256	NASDAQ	EXEL	Mon, Mar 20, 2017	21.93	22.18	21.53	22.04
4255	NASDAQ	EXEL	Fri, Mar 17, 2017	21.53	22.35	21.52	22.03
4254	NASDAQ	EXEL	Thu, Mar 16, 2017	22.56	22.75	21.76	21.87
4253	NASDAQ	EXEL	Wed, Mar 15, 2017	21.80	22.96	21.59	22.80
4252	NASDAQ	EXEL	Tue, Mar 14, 2017	21.77	22.00	21.33	21.74
4251	NASDAQ	EXEL	Mon, Mar 13, 2017	21.63	21.89	21.09	21.85
4250	NASDAQ	EXEL	Fri, Mar 10, 2017	21.98	22.19	21.22	21.64
4249	NASDAQ	EXEL	Thu, Mar 9, 2017	21.60	22.36	21.60	22.00
4248	NASDAQ	EXEL	Wed, Mar 8, 2017	22.33	22.91	21.69	21.83
4247	NASDAQ	EXEL	Tue, Mar 7, 2017	22.40	22.73	22.19	22.24
4246	NASDAQ	EXEL	Mon, Mar 6, 2017	23.28	23.28	22.27	22.73
4245	NASDAQ	EXEL	Fri, Mar 3, 2017	21.95	23.24	21.95	23.08
4244	NASDAQ	EXEL	Thu, Mar 2, 2017	21.86	22.80	21.75	21.99
4243	NASDAQ	EXEL	Wed, Mar 1, 2017	21.77	22.63	21.74	21.93
4242	NASDAQ	EXEL	Tue, Feb 28, 2017	21.70	22.53	21.25	21.53
4241	NASDAQ	EXEL	Mon, Feb 27, 2017	21.82	23.40	21.82	23.09
4240	NASDAQ	EXEL	Fri, Feb 24, 2017	21.71	22.03	21.31	21.69
4239	NASDAQ	EXEL	Thu, Feb 23, 2017	22.72	22.75	21.47	21.74
4238	NASDAQ	EXEL	Wed, Feb 22, 2017	23.10	23.23	22.53	22.62
4237	NASDAQ	EXEL	Tue, Feb 21, 2017	23.28	23.49	22.94	23.11
4236	NASDAQ	EXEL	Fri, Feb 17, 2017	22.48	23.29	22.40	23.12
4235	NASDAQ	EXEL	Thu, Feb 16, 2017	22.10	22.95	22.07	22.65
4234	NASDAQ	EXEL	Wed, Feb 15, 2017	22.00	22.13	21.58	22.10
4233	NASDAQ	EXEL	Tue, Feb 14, 2017	21.35	22.13	21.15	22.02
4232	NASDAQ	EXEL	Mon, Feb 13, 2017	22.21	22.49	21.26	21.30
4231	NASDAQ	EXEL	Fri, Feb 10, 2017	22.89	23.02	21.95	22.08
4230	NASDAQ	EXEL	Thu, Feb 9, 2017	21.57	22.65	21.45	22.50
4229	NASDAQ	EXEL	Wed, Feb 8, 2017	20.47	22.02	19.98	21.61
4228	NASDAQ	EXEL	Tue, Feb 7, 2017	20.14	20.91	19.91	20.57
4227	NASDAQ	EXEL	Mon, Feb 6, 2017	20.16	20.43	19.37	20.03
4226	NASDAQ	EXEL	Fri, Feb 3, 2017	18.79	20.75	18.74	20.26
4225	NASDAQ	EXEL	Thu, Feb 2, 2017	18.75	18.91	18.44	18.69
4224	NASDAQ	EXEL	Wed, Feb 1, 2017	18.23	18.94	18.14	18.82
4223	NASDAQ	EXEL	Tue, Jan 31, 2017	17.65	18.14	16.72	18.12
4222	NASDAQ	EXEL	Mon, Jan 30, 2017	18.54	18.54	17.75	18.28
4221	NASDAQ	EXEL	Fri, Jan 27, 2017	18.48	18.76	18.31	18.57
4220	NASDAQ	EXEL	Thu, Jan 26, 2017	18.43	18.84	18.25	18.50
4219	NASDAQ	EXEL	Wed, Jan 25, 2017	18.60	18.63	18.15	18.43
4218	NASDAQ	EXEL	Tue, Jan 24, 2017	18.27	18.55	17.86	18.53
4217	NASDAQ	EXEL	Mon, Jan 23, 2017	17.92	18.63	17.86	18.29
4216	NASDAQ	EXEL	Fri, Jan 20, 2017	17.92	18.03	17.64	17.92
4215	NASDAQ	EXEL	Thu, Jan 19, 2017	17.92	18.06	17.65	17.90
4214	NASDAQ	EXEL	Wed, Jan 18, 2017	17.82	18.23	17.79	18.02
4213	NASDAQ	EXEL	Tue, Jan 17, 2017	18.33	18.44	17.76	17.79
4212	NASDAQ	EXEL	Fri, Jan 13, 2017	18.80	19.30	18.43	18.51
4211	NASDAQ	EXEL	Thu, Jan 12, 2017	18.19	19.06	17.80	18.82
4210	NASDAQ	EXEL	Wed, Jan 11, 2017	18.91	19.20	17.47	18.23
4209	NASDAQ	EXEL	Tue, Jan 10, 2017	17.50	18.92	17.39	18.91
4208	NASDAQ	EXEL	Mon, Jan 9, 2017	16.02	17.70	15.60	17.58
4207	NASDAQ	EXEL	Fri, Jan 6, 2017	15.05	15.39	14.94	15.32
4206	NASDAQ	EXEL	Thu, Jan 5, 2017	15.25	15.34	14.90	14.99
4205	NASDAQ	EXEL	Wed, Jan 4, 2017	14.78	15.41	14.51	15.30
4204	NASDAQ	EXEL	Tue, Jan 3, 2017	15.14	15.33	14.22	14.73
4203	NASDAQ	EXEL	Fri, Dec 30, 2016	14.94	15.15	14.83	14.91
4202	NASDAQ	EXEL	Thu, Dec 29, 2016	15.25	15.33	14.84	14.88
4201	NASDAQ	EXEL	Wed, Dec 28, 2016	15.70	15.73	15.19	15.22
4200	NASDAQ	EXEL	Tue, Dec 27, 2016	15.44	15.80	15.32	15.70
4199	NASDAQ	EXEL	Fri, Dec 23, 2016	14.93	15.41	14.87	15.41
4198	NASDAQ	EXEL	Thu, Dec 22, 2016	16.32	16.43	14.63	14.94
4197	NASDAQ	EXEL	Wed, Dec 21, 2016	16.77	16.77	16.28	16.32
4196	NASDAQ	EXEL	Tue, Dec 20, 2016	16.44	16.73	16.27	16.56
4195	NASDAQ	EXEL	Mon, Dec 19, 2016	16.78	16.79	16.22	16.29
4194	NASDAQ	EXEL	Fri, Dec 16, 2016	16.81	17.22	16.64	16.79
4193	NASDAQ	EXEL	Thu, Dec 15, 2016	16.26	16.84	16.11	16.73
4192	NASDAQ	EXEL	Wed, Dec 14, 2016	16.17	16.54	16.10	16.32
4191	NASDAQ	EXEL	Tue, Dec 13, 2016	16.58	16.72	16.12	16.16
4190	NASDAQ	EXEL	Mon, Dec 12, 2016	16.74	16.76	16.15	16.44
4189	NASDAQ	EXEL	Fri, Dec 9, 2016	17.00	17.25	16.73	16.84
4188	NASDAQ	EXEL	Thu, Dec 8, 2016	16.80	17.03	16.20	16.91
4187	NASDAQ	EXEL	Wed, Dec 7, 2016	18.23	18.23	16.43	16.61
4186	NASDAQ	EXEL	Tue, Dec 6, 2016	18.12	18.29	17.78	18.25
4185	NASDAQ	EXEL	Mon, Dec 5, 2016	17.63	18.00	17.43	17.83
4184	NASDAQ	EXEL	Fri, Dec 2, 2016	16.52	17.74	16.42	17.37
4183	NASDAQ	EXEL	Thu, Dec 1, 2016	17.00	17.04	16.37	16.52
4182	NASDAQ	EXEL	Wed, Nov 30, 2016	17.01	17.13	16.73	16.92
4181	NASDAQ	EXEL	Tue, Nov 29, 2016	16.53	17.35	16.37	16.99
4180	NASDAQ	EXEL	Mon, Nov 28, 2016	16.96	17.09	16.45	16.49
4179	NASDAQ	EXEL	Fri, Nov 25, 2016	16.50	17.18	16.44	17.00
4178	NASDAQ	EXEL	Wed, Nov 23, 2016	15.97	16.78	15.57	16.49
4177	NASDAQ	EXEL	Tue, Nov 22, 2016	17.24	17.39	15.97	16.25
4176	NASDAQ	EXEL	Mon, Nov 21, 2016	16.90	17.29	16.82	17.17
4175	NASDAQ	EXEL	Fri, Nov 18, 2016	16.75	16.98	16.53	16.96
4174	NASDAQ	EXEL	Thu, Nov 17, 2016	16.51	16.92	15.46	16.75
4173	NASDAQ	EXEL	Wed, Nov 16, 2016	16.25	16.92	15.90	16.63
4172	NASDAQ	EXEL	Tue, Nov 15, 2016	16.76	16.92	16.34	16.55
4171	NASDAQ	EXEL	Mon, Nov 14, 2016	16.40	17.00	16.01	16.76
4170	NASDAQ	EXEL	Fri, Nov 11, 2016	15.55	16.59	15.32	16.40
4169	NASDAQ	EXEL	Thu, Nov 10, 2016	15.23	15.78	14.86	15.74
4168	NASDAQ	EXEL	Wed, Nov 9, 2016	13.15	15.11	13.09	15.02
4167	NASDAQ	EXEL	Tue, Nov 8, 2016	12.28	12.72	12.08	12.47
4166	NASDAQ	EXEL	Mon, Nov 7, 2016	12.40	12.40	12.04	12.36
4165	NASDAQ	EXEL	Fri, Nov 4, 2016	10.90	11.91	10.65	11.91
4164	NASDAQ	EXEL	Thu, Nov 3, 2016	11.04	11.07	10.04	10.20
4163	NASDAQ	EXEL	Wed, Nov 2, 2016	10.93	10.98	10.38	10.81
4162	NASDAQ	EXEL	Tue, Nov 1, 2016	10.57	11.13	10.41	10.98
4161	NASDAQ	EXEL	Mon, Oct 31, 2016	10.86	10.88	10.53	10.59
4160	NASDAQ	EXEL	Fri, Oct 28, 2016	10.85	11.32	10.62	10.88
4159	NASDAQ	EXEL	Thu, Oct 27, 2016	11.29	11.40	10.83	10.92
4158	NASDAQ	EXEL	Wed, Oct 26, 2016	11.19	11.63	11.06	11.18
4157	NASDAQ	EXEL	Tue, Oct 25, 2016	11.24	11.50	11.07	11.30
4156	NASDAQ	EXEL	Mon, Oct 24, 2016	11.56	11.65	11.27	11.29
4155	NASDAQ	EXEL	Fri, Oct 21, 2016	11.60	11.76	11.45	11.56
4154	NASDAQ	EXEL	Thu, Oct 20, 2016	11.51	11.74	11.37	11.74
4153	NASDAQ	EXEL	Wed, Oct 19, 2016	11.70	11.78	11.47	11.52
4152	NASDAQ	EXEL	Tue, Oct 18, 2016	11.74	11.95	11.57	11.67
4151	NASDAQ	EXEL	Mon, Oct 17, 2016	11.28	11.81	11.21	11.51
4150	NASDAQ	EXEL	Fri, Oct 14, 2016	11.97	12.08	11.31	11.32
4149	NASDAQ	EXEL	Thu, Oct 13, 2016	11.45	12.09	11.39	11.91
4148	NASDAQ	EXEL	Wed, Oct 12, 2016	12.54	12.77	11.84	11.93
4147	NASDAQ	EXEL	Tue, Oct 11, 2016	12.94	12.94	12.13	12.69
4146	NASDAQ	EXEL	Mon, Oct 10, 2016	13.02	13.64	11.28	12.61
4145	NASDAQ	EXEL	Fri, Oct 7, 2016	13.33	13.34	12.33	12.95
4144	NASDAQ	EXEL	Thu, Oct 6, 2016	13.12	13.36	12.74	13.18
4143	NASDAQ	EXEL	Wed, Oct 5, 2016	12.37	13.17	12.21	13.12
4142	NASDAQ	EXEL	Tue, Oct 4, 2016	12.75	12.97	12.32	12.44
4141	NASDAQ	EXEL	Mon, Oct 3, 2016	12.99	12.99	12.43	12.72
4140	NASDAQ	EXEL	Fri, Sep 30, 2016	12.44	12.99	12.13	12.79
4139	NASDAQ	EXEL	Thu, Sep 29, 2016	12.98	13.00	11.71	12.28
4138	NASDAQ	EXEL	Wed, Sep 28, 2016	15.57	15.58	12.07	13.35
4137	NASDAQ	EXEL	Tue, Sep 27, 2016	15.33	15.48	15.22	15.48
4136	NASDAQ	EXEL	Mon, Sep 26, 2016	15.00	15.46	14.88	15.31
4135	NASDAQ	EXEL	Fri, Sep 23, 2016	14.74	14.97	14.71	14.89
4134	NASDAQ	EXEL	Thu, Sep 22, 2016	14.76	15.00	14.60	14.74
4133	NASDAQ	EXEL	Wed, Sep 21, 2016	14.72	14.95	14.17	14.74
4132	NASDAQ	EXEL	Tue, Sep 20, 2016	13.80	14.28	13.70	14.16
4131	NASDAQ	EXEL	Mon, Sep 19, 2016	13.62	13.95	13.51	13.64
4130	NASDAQ	EXEL	Fri, Sep 16, 2016	13.30	13.67	13.10	13.55
4129	NASDAQ	EXEL	Thu, Sep 15, 2016	12.93	13.49	12.93	13.34
4128	NASDAQ	EXEL	Wed, Sep 14, 2016	12.63	13.19	12.62	13.01
4127	NASDAQ	EXEL	Tue, Sep 13, 2016	12.33	12.48	12.16	12.31
4126	NASDAQ	EXEL	Mon, Sep 12, 2016	11.81	12.40	11.70	12.40
4125	NASDAQ	EXEL	Fri, Sep 9, 2016	12.19	12.29	11.98	11.98
4124	NASDAQ	EXEL	Thu, Sep 8, 2016	12.01	12.44	11.80	12.35
4123	NASDAQ	EXEL	Wed, Sep 7, 2016	11.86	12.15	11.77	11.92
4122	NASDAQ	EXEL	Tue, Sep 6, 2016	11.80	12.22	11.61	12.08
4121	NASDAQ	EXEL	Fri, Sep 2, 2016	11.40	11.61	11.38	11.54
4120	NASDAQ	EXEL	Thu, Sep 1, 2016	11.13	11.37	11.05	11.35
4119	NASDAQ	EXEL	Wed, Aug 31, 2016	11.05	11.19	10.91	11.15
4118	NASDAQ	EXEL	Tue, Aug 30, 2016	10.96	11.10	10.90	11.04
4117	NASDAQ	EXEL	Mon, Aug 29, 2016	11.02	11.03	10.66	10.98
4116	NASDAQ	EXEL	Fri, Aug 26, 2016	10.94	11.07	10.71	10.96
4115	NASDAQ	EXEL	Thu, Aug 25, 2016	10.91	11.18	10.67	10.91
4114	NASDAQ	EXEL	Wed, Aug 24, 2016	11.64	11.74	10.81	10.87
4113	NASDAQ	EXEL	Tue, Aug 23, 2016	11.46	11.70	11.42	11.61
4112	NASDAQ	EXEL	Mon, Aug 22, 2016	10.95	11.45	10.88	11.44
4111	NASDAQ	EXEL	Fri, Aug 19, 2016	10.92	11.17	10.84	11.00
4110	NASDAQ	EXEL	Thu, Aug 18, 2016	10.65	11.12	10.61	10.97
4109	NASDAQ	EXEL	Wed, Aug 17, 2016	10.54	10.64	10.35	10.62
4108	NASDAQ	EXEL	Tue, Aug 16, 2016	10.72	10.77	10.53	10.53
4107	NASDAQ	EXEL	Mon, Aug 15, 2016	10.71	10.82	10.60	10.76
4106	NASDAQ	EXEL	Fri, Aug 12, 2016	10.62	10.72	10.54	10.66
4105	NASDAQ	EXEL	Thu, Aug 11, 2016	10.43	10.80	10.31	10.66
4104	NASDAQ	EXEL	Wed, Aug 10, 2016	10.87	10.93	10.28	10.37
4103	NASDAQ	EXEL	Tue, Aug 9, 2016	10.95	10.99	10.74	10.87
4102	NASDAQ	EXEL	Mon, Aug 8, 2016	11.14	11.20	10.84	10.93
4101	NASDAQ	EXEL	Fri, Aug 5, 2016	11.15	11.47	10.58	11.17
4100	NASDAQ	EXEL	Thu, Aug 4, 2016	10.03	11.66	10.02	11.07
4099	NASDAQ	EXEL	Wed, Aug 3, 2016	9.12	9.40	9.00	9.39
4098	NASDAQ	EXEL	Tue, Aug 2, 2016	9.31	9.34	9.00	9.15
4097	NASDAQ	EXEL	Mon, Aug 1, 2016	9.17	9.39	9.11	9.27
4096	NASDAQ	EXEL	Fri, Jul 29, 2016	8.96	9.21	8.91	9.18
4095	NASDAQ	EXEL	Thu, Jul 28, 2016	8.76	9.00	8.75	8.95
4094	NASDAQ	EXEL	Wed, Jul 27, 2016	8.66	8.88	8.66	8.76
4093	NASDAQ	EXEL	Tue, Jul 26, 2016	8.69	8.76	8.58	8.64
4092	NASDAQ	EXEL	Mon, Jul 25, 2016	8.68	8.76	8.61	8.71
4091	NASDAQ	EXEL	Fri, Jul 22, 2016	8.67	8.75	8.62	8.68
4090	NASDAQ	EXEL	Thu, Jul 21, 2016	8.56	8.74	8.47	8.59
4089	NASDAQ	EXEL	Wed, Jul 20, 2016	8.36	8.55	8.31	8.53
4088	NASDAQ	EXEL	Tue, Jul 19, 2016	8.35	8.47	8.30	8.37
4087	NASDAQ	EXEL	Mon, Jul 18, 2016	8.36	8.47	8.33	8.42
4086	NASDAQ	EXEL	Fri, Jul 15, 2016	8.29	8.48	8.19	8.44
4085	NASDAQ	EXEL	Thu, Jul 14, 2016	8.11	8.26	7.97	8.22
4084	NASDAQ	EXEL	Wed, Jul 13, 2016	8.17	8.20	8.00	8.04
4083	NASDAQ	EXEL	Tue, Jul 12, 2016	8.20	8.27	8.13	8.14
4082	NASDAQ	EXEL	Mon, Jul 11, 2016	8.18	8.28	8.14	8.15
4081	NASDAQ	EXEL	Fri, Jul 8, 2016	8.14	8.21	7.95	8.15
4080	NASDAQ	EXEL	Thu, Jul 7, 2016	8.20	8.21	8.06	8.14
4079	NASDAQ	EXEL	Wed, Jul 6, 2016	8.00	8.15	7.93	8.14
4078	NASDAQ	EXEL	Tue, Jul 5, 2016	8.13	8.21	8.01	8.05
4077	NASDAQ	EXEL	Fri, Jul 1, 2016	7.85	8.19	7.81	8.17
4076	NASDAQ	EXEL	Thu, Jun 30, 2016	7.79	7.87	7.71	7.81
4075	NASDAQ	EXEL	Wed, Jun 29, 2016	7.90	7.90	7.63	7.80
4074	NASDAQ	EXEL	Tue, Jun 28, 2016	7.52	7.82	7.52	7.78
4073	NASDAQ	EXEL	Mon, Jun 27, 2016	7.65	7.79	7.43	7.45
4072	NASDAQ	EXEL	Fri, Jun 24, 2016	7.33	7.86	7.20	7.69
4071	NASDAQ	EXEL	Thu, Jun 23, 2016	7.83	7.88	7.74	7.85
4070	NASDAQ	EXEL	Wed, Jun 22, 2016	7.67	7.86	7.64	7.74
4069	NASDAQ	EXEL	Tue, Jun 21, 2016	7.72	7.78	7.50	7.67
4068	NASDAQ	EXEL	Mon, Jun 20, 2016	7.65	7.75	7.61	7.66
4067	NASDAQ	EXEL	Fri, Jun 17, 2016	7.57	7.75	7.51	7.60
4066	NASDAQ	EXEL	Thu, Jun 16, 2016	7.32	7.57	7.27	7.55
4065	NASDAQ	EXEL	Wed, Jun 15, 2016	7.36	7.48	7.34	7.38
4064	NASDAQ	EXEL	Tue, Jun 14, 2016	7.33	7.45	7.20	7.33
4063	NASDAQ	EXEL	Mon, Jun 13, 2016	7.31	7.44	7.25	7.38
4062	NASDAQ	EXEL	Fri, Jun 10, 2016	7.25	7.44	7.15	7.38
4061	NASDAQ	EXEL	Thu, Jun 9, 2016	7.24	7.49	7.16	7.37
4060	NASDAQ	EXEL	Wed, Jun 8, 2016	7.10	7.30	6.92	7.26
4059	NASDAQ	EXEL	Tue, Jun 7, 2016	7.30	7.32	7.07	7.12
4058	NASDAQ	EXEL	Mon, Jun 6, 2016	6.79	7.34	6.76	7.33
4057	NASDAQ	EXEL	Fri, Jun 3, 2016	6.75	6.75	6.40	6.59
4056	NASDAQ	EXEL	Thu, Jun 2, 2016	6.47	6.80	6.46	6.76
4055	NASDAQ	EXEL	Wed, Jun 1, 2016	6.45	6.53	6.39	6.48
4054	NASDAQ	EXEL	Tue, May 31, 2016	6.40	6.63	6.37	6.49
4053	NASDAQ	EXEL	Fri, May 27, 2016	6.34	6.35	6.21	6.34
4052	NASDAQ	EXEL	Thu, May 26, 2016	6.23	6.38	6.16	6.30
4051	NASDAQ	EXEL	Wed, May 25, 2016	6.20	6.38	6.17	6.23
4050	NASDAQ	EXEL	Tue, May 24, 2016	6.10	6.19	6.03	6.15
4049	NASDAQ	EXEL	Mon, May 23, 2016	5.81	6.14	5.70	6.00
4048	NASDAQ	EXEL	Fri, May 20, 2016	5.39	5.58	5.36	5.56
4047	NASDAQ	EXEL	Thu, May 19, 2016	5.35	5.51	5.26	5.37
4046	NASDAQ	EXEL	Wed, May 18, 2016	5.24	5.44	5.14	5.35
4045	NASDAQ	EXEL	Tue, May 17, 2016	5.49	5.53	5.20	5.24
4044	NASDAQ	EXEL	Mon, May 16, 2016	5.58	5.62	5.33	5.49
4043	NASDAQ	EXEL	Fri, May 13, 2016	5.21	5.65	5.21	5.61
4042	NASDAQ	EXEL	Thu, May 12, 2016	5.02	5.26	4.95	5.19
4041	NASDAQ	EXEL	Wed, May 11, 2016	5.02	5.05	4.87	4.90
4040	NASDAQ	EXEL	Tue, May 10, 2016	5.00	5.10	4.95	5.04
4039	NASDAQ	EXEL	Mon, May 9, 2016	4.82	5.09	4.73	4.95
4038	NASDAQ	EXEL	Fri, May 6, 2016	4.66	4.88	4.65	4.79
4037	NASDAQ	EXEL	Thu, May 5, 2016	4.29	4.77	4.25	4.69
4036	NASDAQ	EXEL	Wed, May 4, 2016	4.65	4.69	4.32	4.33
4035	NASDAQ	EXEL	Tue, May 3, 2016	4.77	4.78	4.63	4.67
4034	NASDAQ	EXEL	Mon, May 2, 2016	4.63	4.82	4.55	4.82
4033	NASDAQ	EXEL	Fri, Apr 29, 2016	4.51	4.69	4.51	4.61
4032	NASDAQ	EXEL	Thu, Apr 28, 2016	4.50	4.70	4.41	4.54
4031	NASDAQ	EXEL	Wed, Apr 27, 2016	4.75	4.76	4.45	4.56
4030	NASDAQ	EXEL	Tue, Apr 26, 2016	5.00	5.18	4.66	4.68
4029	NASDAQ	EXEL	Mon, Apr 25, 2016	4.42	4.80	4.37	4.66
4028	NASDAQ	EXEL	Fri, Apr 22, 2016	4.52	4.58	4.25	4.41
4027	NASDAQ	EXEL	Thu, Apr 21, 2016	4.24	4.52	4.24	4.52
4026	NASDAQ	EXEL	Wed, Apr 20, 2016	4.29	4.36	4.23	4.29
4025	NASDAQ	EXEL	Tue, Apr 19, 2016	4.40	4.43	4.24	4.29
4024	NASDAQ	EXEL	Mon, Apr 18, 2016	4.32	4.43	4.26	4.40
4023	NASDAQ	EXEL	Fri, Apr 15, 2016	4.38	4.42	4.21	4.35
4022	NASDAQ	EXEL	Thu, Apr 14, 2016	4.42	4.48	4.36	4.39
4021	NASDAQ	EXEL	Wed, Apr 13, 2016	4.38	4.41	4.31	4.41
4020	NASDAQ	EXEL	Tue, Apr 12, 2016	4.33	4.40	4.26	4.34
4019	NASDAQ	EXEL	Mon, Apr 11, 2016	4.26	4.35	4.19	4.30
4018	NASDAQ	EXEL	Fri, Apr 8, 2016	4.33	4.35	4.15	4.25
4017	NASDAQ	EXEL	Thu, Apr 7, 2016	4.38	4.42	4.16	4.26
4016	NASDAQ	EXEL	Wed, Apr 6, 2016	4.23	4.47	4.21	4.46
4015	NASDAQ	EXEL	Tue, Apr 5, 2016	4.26	4.26	4.26	4.26
4014	NASDAQ	EXEL	Mon, Apr 4, 2016	4.19	4.34	4.11	4.26
4013	NASDAQ	EXEL	Fri, Apr 1, 2016	3.95	4.08	3.90	4.05
4012	NASDAQ	EXEL	Thu, Mar 31, 2016	3.95	4.08	3.88	3.90
4011	NASDAQ	EXEL	Wed, Mar 30, 2016	3.97	4.12	3.87	3.90
4010	NASDAQ	EXEL	Tue, Mar 29, 2016	3.76	3.85	3.76	3.76
4009	NASDAQ	EXEL	Mon, Mar 28, 2016	4.04	4.07	3.75	3.76
4008	NASDAQ	EXEL	Thu, Mar 24, 2016	3.97	3.97	3.97	4.04
4007	NASDAQ	EXEL	Wed, Mar 23, 2016	4.04	4.10	3.91	3.97
4006	NASDAQ	EXEL	Tue, Mar 22, 2016	3.82	4.09	3.78	4.09
4005	NASDAQ	EXEL	Mon, Mar 21, 2016	3.85	3.99	3.80	3.86
4004	NASDAQ	EXEL	Fri, Mar 18, 2016	3.78	3.92	3.66	3.87
4003	NASDAQ	EXEL	Thu, Mar 17, 2016	3.67	3.82	3.55	3.76
4002	NASDAQ	EXEL	Wed, Mar 16, 2016	3.79	3.85	3.66	3.69
4001	NASDAQ	EXEL	Tue, Mar 15, 2016	4.22	4.22	4.22	3.78
4000	NASDAQ	EXEL	Mon, Mar 14, 2016	4.01	4.25	4.01	4.22
3999	NASDAQ	EXEL	Fri, Mar 11, 2016	3.83	3.83	3.83	4.04
3998	NASDAQ	EXEL	Thu, Mar 10, 2016	3.90	4.04	3.80	3.82
3997	NASDAQ	EXEL	Wed, Mar 9, 2016	3.92	4.04	3.85	3.89
3996	NASDAQ	EXEL	Tue, Mar 8, 2016	4.32	4.35	4.32	3.87
3995	NASDAQ	EXEL	Mon, Mar 7, 2016	4.06	4.39	4.02	4.32
3994	NASDAQ	EXEL	Fri, Mar 4, 2016	3.86	3.86	3.86	4.11
3993	NASDAQ	EXEL	Thu, Mar 3, 2016	3.87	3.87	3.87	3.86
3992	NASDAQ	EXEL	Wed, Mar 2, 2016	3.91	4.11	3.84	3.87
3991	NASDAQ	EXEL	Tue, Mar 1, 2016	4.07	4.11	4.04	3.83
3990	NASDAQ	EXEL	Mon, Feb 29, 2016	3.82	3.86	3.64	3.85
3989	NASDAQ	EXEL	Fri, Feb 26, 2016	3.82	3.82	3.82	3.85
3988	NASDAQ	EXEL	Thu, Feb 25, 2016	3.87	3.97	3.78	3.82
3987	NASDAQ	EXEL	Wed, Feb 24, 2016	3.80	3.90	3.68	3.87
3986	NASDAQ	EXEL	Tue, Feb 23, 2016	4.03	4.08	3.88	3.88
3985	NASDAQ	EXEL	Mon, Feb 22, 2016	4.18	4.19	4.04	4.08
3984	NASDAQ	EXEL	Fri, Feb 19, 2016	4.04	4.09	3.98	4.09
3983	NASDAQ	EXEL	Thu, Feb 18, 2016	4.40	4.41	4.07	4.07
3982	NASDAQ	EXEL	Wed, Feb 17, 2016	4.43	4.43	4.25	4.41
3981	NASDAQ	EXEL	Tue, Feb 16, 2016	4.26	4.36	4.13	4.22
3980	NASDAQ	EXEL	Fri, Feb 12, 2016	4.33	4.33	4.01	4.20
3979	NASDAQ	EXEL	Thu, Feb 11, 2016	4.13	4.25	3.98	4.20
3978	NASDAQ	EXEL	Wed, Feb 10, 2016	4.32	4.50	4.23	4.23
3977	NASDAQ	EXEL	Tue, Feb 9, 2016	4.12	4.46	4.00	4.24
3976	NASDAQ	EXEL	Mon, Feb 8, 2016	4.46	4.50	4.22	4.25
3975	NASDAQ	EXEL	Fri, Feb 5, 2016	4.79	4.79	4.46	4.54
3974	NASDAQ	EXEL	Thu, Feb 4, 2016	4.30	4.78	4.24	4.75
3973	NASDAQ	EXEL	Wed, Feb 3, 2016	4.45	4.59	4.21	4.43
3972	NASDAQ	EXEL	Tue, Feb 2, 2016	4.49	4.62	4.36	4.43
3971	NASDAQ	EXEL	Mon, Feb 1, 2016	4.60	4.88	4.33	4.55
3970	NASDAQ	EXEL	Fri, Jan 29, 2016	4.20	4.63	4.17	4.62
3969	NASDAQ	EXEL	Thu, Jan 28, 2016	4.51	4.54	4.12	4.18
3968	NASDAQ	EXEL	Wed, Jan 27, 2016	4.64	4.66	4.26	4.30
3967	NASDAQ	EXEL	Tue, Jan 26, 2016	4.66	4.75	4.37	4.65
3966	NASDAQ	EXEL	Mon, Jan 25, 2016	4.55	4.85	4.45	4.65
3965	NASDAQ	EXEL	Fri, Jan 22, 2016	4.52	4.60	4.32	4.59
3964	NASDAQ	EXEL	Thu, Jan 21, 2016	4.43	4.62	4.24	4.37
3963	NASDAQ	EXEL	Wed, Jan 20, 2016	4.01	4.57	3.62	4.50
3962	NASDAQ	EXEL	Tue, Jan 19, 2016	4.38	4.46	4.10	4.15
3961	NASDAQ	EXEL	Fri, Jan 15, 2016	4.20	4.45	4.15	4.23
3960	NASDAQ	EXEL	Thu, Jan 14, 2016	4.20	4.56	4.10	4.48
3959	NASDAQ	EXEL	Wed, Jan 13, 2016	4.60	4.65	4.15	4.17
3958	NASDAQ	EXEL	Tue, Jan 12, 2016	4.71	4.86	4.30	4.56
3957	NASDAQ	EXEL	Mon, Jan 11, 2016	4.95	4.99	4.40	4.64
3956	NASDAQ	EXEL	Fri, Jan 8, 2016	4.98	5.05	4.84	4.90
3955	NASDAQ	EXEL	Thu, Jan 7, 2016	5.14	5.19	4.87	4.93
3954	NASDAQ	EXEL	Wed, Jan 6, 2016	5.16	5.44	5.14	5.29
3953	NASDAQ	EXEL	Tue, Jan 5, 2016	5.82	5.85	5.25	5.27
3952	NASDAQ	EXEL	Mon, Jan 4, 2016	5.50	5.58	5.41	5.49
3951	NASDAQ	EXEL	Thu, Dec 31, 2015	5.65	5.78	5.60	5.64
3950	NASDAQ	EXEL	Wed, Dec 30, 2015	5.68	5.84	5.62	5.65
3949	NASDAQ	EXEL	Tue, Dec 29, 2015	5.47	5.71	5.45	5.71
3948	NASDAQ	EXEL	Mon, Dec 28, 2015	5.24	5.50	5.20	5.47
3947	NASDAQ	EXEL	Thu, Dec 24, 2015	5.50	5.55	5.28	5.29
3946	NASDAQ	EXEL	Wed, Dec 23, 2015	5.02	5.58	5.02	5.51
3945	NASDAQ	EXEL	Tue, Dec 22, 2015	4.99	5.04	4.91	4.99
3944	NASDAQ	EXEL	Mon, Dec 21, 2015	5.01	5.06	4.90	4.98
3943	NASDAQ	EXEL	Fri, Dec 18, 2015	5.00	5.05	4.90	4.99
3942	NASDAQ	EXEL	Thu, Dec 17, 2015	5.09	5.14	4.90	5.03
3941	NASDAQ	EXEL	Wed, Dec 16, 2015	4.91	5.10	4.84	5.09
3940	NASDAQ	EXEL	Tue, Dec 15, 2015	4.89	4.97	4.77	4.89
3939	NASDAQ	EXEL	Mon, Dec 14, 2015	4.88	5.02	4.70	4.88
3938	NASDAQ	EXEL	Fri, Dec 11, 2015	4.91	5.02	4.73	4.79
3937	NASDAQ	EXEL	Thu, Dec 10, 2015	4.80	5.02	4.75	5.02
3936	NASDAQ	EXEL	Wed, Dec 9, 2015	5.08	5.12	4.80	4.81
3935	NASDAQ	EXEL	Tue, Dec 8, 2015	5.11	5.23	5.04	5.14
3934	NASDAQ	EXEL	Mon, Dec 7, 2015	5.35	5.43	5.15	5.16
3933	NASDAQ	EXEL	Fri, Dec 4, 2015	5.30	5.44	5.18	5.40
3932	NASDAQ	EXEL	Thu, Dec 3, 2015	5.68	5.68	5.28	5.36
3931	NASDAQ	EXEL	Wed, Dec 2, 2015	5.73	5.80	5.63	5.64
3930	NASDAQ	EXEL	Tue, Dec 1, 2015	5.73	5.79	5.52	5.76
3929	NASDAQ	EXEL	Mon, Nov 30, 2015	5.55	5.75	5.48	5.72
3928	NASDAQ	EXEL	Fri, Nov 27, 2015	5.50	5.57	5.31	5.47
3927	NASDAQ	EXEL	Wed, Nov 25, 2015	5.49	5.64	5.42	5.49
3926	NASDAQ	EXEL	Tue, Nov 24, 2015	5.54	5.59	5.45	5.50
3925	NASDAQ	EXEL	Mon, Nov 23, 2015	5.55	5.65	5.41	5.55
3924	NASDAQ	EXEL	Fri, Nov 20, 2015	5.54	5.65	5.43	5.45
3923	NASDAQ	EXEL	Thu, Nov 19, 2015	5.80	5.82	5.56	5.58
3922	NASDAQ	EXEL	Wed, Nov 18, 2015	5.64	5.81	5.51	5.80
3921	NASDAQ	EXEL	Tue, Nov 17, 2015	5.48	5.71	5.43	5.64
3920	NASDAQ	EXEL	Mon, Nov 16, 2015	5.43	5.51	5.30	5.48
3919	NASDAQ	EXEL	Fri, Nov 13, 2015	5.42	5.55	5.38	5.40
3918	NASDAQ	EXEL	Thu, Nov 12, 2015	5.76	5.76	5.40	5.42
3917	NASDAQ	EXEL	Wed, Nov 11, 2015	6.05	6.10	5.68	5.74
3916	NASDAQ	EXEL	Tue, Nov 10, 2015	6.06	6.42	5.83	6.33
3915	NASDAQ	EXEL	Mon, Nov 9, 2015	6.25	6.25	6.03	6.10
3914	NASDAQ	EXEL	Fri, Nov 6, 2015	6.12	6.24	6.00	6.23
3913	NASDAQ	EXEL	Thu, Nov 5, 2015	6.24	6.25	6.05	6.14
3912	NASDAQ	EXEL	Wed, Nov 4, 2015	6.20	6.29	6.10	6.21
3911	NASDAQ	EXEL	Tue, Nov 3, 2015	6.16	6.29	6.08	6.19
3910	NASDAQ	EXEL	Mon, Nov 2, 2015	6.02	6.24	6.02	6.15
3909	NASDAQ	EXEL	Fri, Oct 30, 2015	5.96	6.08	5.88	6.02
3908	NASDAQ	EXEL	Thu, Oct 29, 2015	6.07	6.23	5.88	5.88
3907	NASDAQ	EXEL	Wed, Oct 28, 2015	5.87	6.07	5.78	6.07
3906	NASDAQ	EXEL	Tue, Oct 27, 2015	5.76	5.92	5.72	5.86
3905	NASDAQ	EXEL	Mon, Oct 26, 2015	5.74	5.93	5.66	5.81
3904	NASDAQ	EXEL	Fri, Oct 23, 2015	5.65	5.81	5.61	5.79
3903	NASDAQ	EXEL	Thu, Oct 22, 2015	5.53	5.67	5.40	5.57
3902	NASDAQ	EXEL	Wed, Oct 21, 2015	5.53	5.58	5.25	5.49
3901	NASDAQ	EXEL	Tue, Oct 20, 2015	5.75	5.80	5.51	5.52
3900	NASDAQ	EXEL	Mon, Oct 19, 2015	5.80	5.87	5.60	5.80
3899	NASDAQ	EXEL	Fri, Oct 16, 2015	5.75	5.87	5.68	5.80
3898	NASDAQ	EXEL	Thu, Oct 15, 2015	5.58	5.75	5.49	5.75
3897	NASDAQ	EXEL	Wed, Oct 14, 2015	5.56	5.70	5.45	5.60
3896	NASDAQ	EXEL	Tue, Oct 13, 2015	5.75	5.80	5.53	5.53
3895	NASDAQ	EXEL	Mon, Oct 12, 2015	6.00	6.00	5.75	5.78
3894	NASDAQ	EXEL	Fri, Oct 9, 2015	5.84	5.99	5.76	5.99
3893	NASDAQ	EXEL	Thu, Oct 8, 2015	5.88	5.93	5.65	5.85
3892	NASDAQ	EXEL	Wed, Oct 7, 2015	5.82	5.97	5.55	5.91
3891	NASDAQ	EXEL	Tue, Oct 6, 2015	6.06	6.10	5.56	5.78
3890	NASDAQ	EXEL	Mon, Oct 5, 2015	5.98	6.07	5.68	5.90
3889	NASDAQ	EXEL	Fri, Oct 2, 2015	5.62	5.91	5.55	5.91
3888	NASDAQ	EXEL	Thu, Oct 1, 2015	5.65	5.76	5.40	5.73
3887	NASDAQ	EXEL	Wed, Sep 30, 2015	5.75	5.93	5.45	5.61
3886	NASDAQ	EXEL	Tue, Sep 29, 2015	5.76	6.08	5.48	5.59
3885	NASDAQ	EXEL	Mon, Sep 28, 2015	5.85	5.89	5.47	5.66
3884	NASDAQ	EXEL	Fri, Sep 25, 2015	6.35	6.38	5.84	5.91
3883	NASDAQ	EXEL	Thu, Sep 24, 2015	6.16	6.41	6.01	6.20
3882	NASDAQ	EXEL	Wed, Sep 23, 2015	6.29	6.33	6.09	6.25
3881	NASDAQ	EXEL	Tue, Sep 22, 2015	6.28	6.33	6.01	6.24
3880	NASDAQ	EXEL	Mon, Sep 21, 2015	6.60	6.63	6.13	6.40
3879	NASDAQ	EXEL	Fri, Sep 18, 2015	6.15	6.77	6.12	6.53
3878	NASDAQ	EXEL	Thu, Sep 17, 2015	6.19	6.28	6.06	6.22
3877	NASDAQ	EXEL	Wed, Sep 16, 2015	6.22	6.30	6.05	6.21
3876	NASDAQ	EXEL	Tue, Sep 15, 2015	5.92	6.21	5.86	6.21
3875	NASDAQ	EXEL	Mon, Sep 14, 2015	5.91	5.95	5.81	5.93
3874	NASDAQ	EXEL	Fri, Sep 11, 2015	5.86	5.92	5.76	5.91
3873	NASDAQ	EXEL	Thu, Sep 10, 2015	5.70	5.90	5.66	5.87
3872	NASDAQ	EXEL	Wed, Sep 9, 2015	6.02	6.07	5.72	5.76
3871	NASDAQ	EXEL	Tue, Sep 8, 2015	5.78	6.00	5.67	5.94
3870	NASDAQ	EXEL	Fri, Sep 4, 2015	5.50	5.74	5.46	5.64
3869	NASDAQ	EXEL	Thu, Sep 3, 2015	5.94	5.99	5.54	5.56
3868	NASDAQ	EXEL	Wed, Sep 2, 2015	5.67	5.90	5.56	5.90
3867	NASDAQ	EXEL	Tue, Sep 1, 2015	5.75	5.85	5.47	5.60
3866	NASDAQ	EXEL	Mon, Aug 31, 2015	6.04	6.15	5.92	5.95
3865	NASDAQ	EXEL	Fri, Aug 28, 2015	6.05	6.17	5.96	6.05
3864	NASDAQ	EXEL	Thu, Aug 27, 2015	6.00	6.23	5.73	6.09
3863	NASDAQ	EXEL	Wed, Aug 26, 2015	5.47	5.64	5.10	5.64
3862	NASDAQ	EXEL	Tue, Aug 25, 2015	5.71	5.72	5.18	5.22
3861	NASDAQ	EXEL	Mon, Aug 24, 2015	4.81	5.63	4.56	5.08
3860	NASDAQ	EXEL	Fri, Aug 21, 2015	5.27	5.40	4.89	5.25
3859	NASDAQ	EXEL	Thu, Aug 20, 2015	5.59	5.65	5.39	5.40
3858	NASDAQ	EXEL	Wed, Aug 19, 2015	5.69	5.81	5.50	5.72
3857	NASDAQ	EXEL	Tue, Aug 18, 2015	6.01	6.04	5.71	5.72
3856	NASDAQ	EXEL	Mon, Aug 17, 2015	5.82	6.05	5.73	6.05
3855	NASDAQ	EXEL	Fri, Aug 14, 2015	5.89	5.95	5.67	5.82
3854	NASDAQ	EXEL	Thu, Aug 13, 2015	5.90	6.25	5.88	5.91
3853	NASDAQ	EXEL	Wed, Aug 12, 2015	5.66	5.94	5.46	5.85
3852	NASDAQ	EXEL	Tue, Aug 11, 2015	5.94	5.94	5.60	5.72
3851	NASDAQ	EXEL	Mon, Aug 10, 2015	6.00	6.20	5.93	5.98
3850	NASDAQ	EXEL	Fri, Aug 7, 2015	5.91	5.99	5.65	5.90
3849	NASDAQ	EXEL	Thu, Aug 6, 2015	6.30	6.40	5.84	5.89
3848	NASDAQ	EXEL	Wed, Aug 5, 2015	6.69	6.81	6.22	6.28
3847	NASDAQ	EXEL	Tue, Aug 4, 2015	6.25	6.67	6.25	6.62
3846	NASDAQ	EXEL	Mon, Aug 3, 2015	5.77	6.31	5.76	6.12
3845	NASDAQ	EXEL	Fri, Jul 31, 2015	5.52	6.12	5.51	5.73
3844	NASDAQ	EXEL	Thu, Jul 30, 2015	5.53	5.65	5.45	5.54
3843	NASDAQ	EXEL	Wed, Jul 29, 2015	5.47	5.75	5.38	5.60
3842	NASDAQ	EXEL	Tue, Jul 28, 2015	5.48	5.61	5.36	5.41
3841	NASDAQ	EXEL	Mon, Jul 27, 2015	5.50	5.58	5.27	5.44
3840	NASDAQ	EXEL	Fri, Jul 24, 2015	5.75	5.87	5.44	5.59
3839	NASDAQ	EXEL	Thu, Jul 23, 2015	6.32	6.35	5.76	5.88
3838	NASDAQ	EXEL	Wed, Jul 22, 2015	5.67	6.38	5.60	6.31
3837	NASDAQ	EXEL	Tue, Jul 21, 2015	5.60	6.08	5.52	6.05
3836	NASDAQ	EXEL	Mon, Jul 20, 2015	5.57	5.96	5.36	5.88
3835	NASDAQ	EXEL	Fri, Jul 17, 2015	3.89	3.95	3.82	3.91
3834	NASDAQ	EXEL	Thu, Jul 16, 2015	3.76	3.88	3.70	3.87
3833	NASDAQ	EXEL	Wed, Jul 15, 2015	3.81	3.86	3.63	3.66
3832	NASDAQ	EXEL	Tue, Jul 14, 2015	3.75	3.92	3.71	3.78
3831	NASDAQ	EXEL	Mon, Jul 13, 2015	3.78	3.85	3.72	3.79
3830	NASDAQ	EXEL	Fri, Jul 10, 2015	3.47	3.69	3.46	3.68
3829	NASDAQ	EXEL	Thu, Jul 9, 2015	3.39	3.51	3.38	3.43
3828	NASDAQ	EXEL	Wed, Jul 8, 2015	3.39	3.47	3.32	3.33
3827	NASDAQ	EXEL	Tue, Jul 7, 2015	3.55	3.55	3.37	3.51
3826	NASDAQ	EXEL	Mon, Jul 6, 2015	3.37	3.52	3.31	3.51
3825	NASDAQ	EXEL	Thu, Jul 2, 2015	3.48	3.48	3.34	3.44
3824	NASDAQ	EXEL	Wed, Jul 1, 2015	3.60	3.71	3.38	3.49
3823	NASDAQ	EXEL	Tue, Jun 30, 2015	3.58	3.77	3.56	3.76
3822	NASDAQ	EXEL	Mon, Jun 29, 2015	3.62	3.70	3.54	3.54
3821	NASDAQ	EXEL	Fri, Jun 26, 2015	3.80	3.80	3.51	3.77
3820	NASDAQ	EXEL	Thu, Jun 25, 2015	3.85	3.92	3.75	3.82
3819	NASDAQ	EXEL	Wed, Jun 24, 2015	4.05	4.11	3.81	3.84
3818	NASDAQ	EXEL	Tue, Jun 23, 2015	3.99	4.18	3.97	4.03
3817	NASDAQ	EXEL	Mon, Jun 22, 2015	3.84	3.94	3.69	3.93
3816	NASDAQ	EXEL	Fri, Jun 19, 2015	3.57	3.85	3.50	3.84
3815	NASDAQ	EXEL	Thu, Jun 18, 2015	3.56	3.64	3.52	3.57
3814	NASDAQ	EXEL	Wed, Jun 17, 2015	3.51	3.53	3.46	3.53
3813	NASDAQ	EXEL	Tue, Jun 16, 2015	3.43	3.54	3.42	3.47
3812	NASDAQ	EXEL	Mon, Jun 15, 2015	3.56	3.60	3.41	3.45
3811	NASDAQ	EXEL	Fri, Jun 12, 2015	3.53	3.60	3.45	3.56
3810	NASDAQ	EXEL	Thu, Jun 11, 2015	3.49	3.54	3.46	3.52
3809	NASDAQ	EXEL	Wed, Jun 10, 2015	3.39	3.47	3.33	3.45
3808	NASDAQ	EXEL	Tue, Jun 9, 2015	3.51	3.52	3.35	3.39
3807	NASDAQ	EXEL	Mon, Jun 8, 2015	3.35	3.55	3.35	3.48
3806	NASDAQ	EXEL	Fri, Jun 5, 2015	3.26	3.35	3.24	3.35
3805	NASDAQ	EXEL	Thu, Jun 4, 2015	3.25	3.29	3.18	3.28
3804	NASDAQ	EXEL	Wed, Jun 3, 2015	3.36	3.39	3.18	3.24
3803	NASDAQ	EXEL	Tue, Jun 2, 2015	3.45	3.48	3.32	3.34
3802	NASDAQ	EXEL	Mon, Jun 1, 2015	3.48	3.55	3.29	3.44
3801	NASDAQ	EXEL	Fri, May 29, 2015	3.19	3.22	3.13	3.15
3800	NASDAQ	EXEL	Thu, May 28, 2015	3.29	3.30	3.10	3.13
3799	NASDAQ	EXEL	Wed, May 27, 2015	3.15	3.30	3.11	3.29
3798	NASDAQ	EXEL	Tue, May 26, 2015	3.15	3.22	3.08	3.15
3797	NASDAQ	EXEL	Fri, May 22, 2015	3.14	3.16	3.04	3.15
3796	NASDAQ	EXEL	Thu, May 21, 2015	3.19	3.24	3.08	3.14
3795	NASDAQ	EXEL	Wed, May 20, 2015	3.18	3.24	3.10	3.18
3794	NASDAQ	EXEL	Tue, May 19, 2015	3.34	3.36	3.18	3.21
3793	NASDAQ	EXEL	Mon, May 18, 2015	3.33	3.44	3.25	3.34
3792	NASDAQ	EXEL	Fri, May 15, 2015	3.48	3.48	3.20	3.37
3791	NASDAQ	EXEL	Thu, May 14, 2015	3.73	3.74	3.46	3.47
3790	NASDAQ	EXEL	Wed, May 13, 2015	3.70	3.92	3.61	3.65
3789	NASDAQ	EXEL	Tue, May 12, 2015	3.35	3.76	3.26	3.68
3788	NASDAQ	EXEL	Mon, May 11, 2015	3.50	3.56	3.39	3.40
3787	NASDAQ	EXEL	Fri, May 8, 2015	3.15	3.62	3.14	3.43
3786	NASDAQ	EXEL	Thu, May 7, 2015	2.92	3.12	2.84	3.11
3785	NASDAQ	EXEL	Wed, May 6, 2015	2.90	2.95	2.83	2.95
3784	NASDAQ	EXEL	Tue, May 5, 2015	2.94	2.96	2.80	2.86
3783	NASDAQ	EXEL	Mon, May 4, 2015	2.85	2.99	2.79	2.94
3782	NASDAQ	EXEL	Fri, May 1, 2015	2.77	2.93	2.72	2.83
3781	NASDAQ	EXEL	Thu, Apr 30, 2015	2.70	2.75	2.51	2.57
3780	NASDAQ	EXEL	Wed, Apr 29, 2015	2.75	2.85	2.70	2.74
3779	NASDAQ	EXEL	Tue, Apr 28, 2015	2.83	2.90	2.65	2.76
3778	NASDAQ	EXEL	Mon, Apr 27, 2015	3.10	3.11	2.77	2.83
3777	NASDAQ	EXEL	Fri, Apr 24, 2015	3.09	3.14	3.07	3.08
3776	NASDAQ	EXEL	Thu, Apr 23, 2015	3.12	3.15	3.08	3.10
3775	NASDAQ	EXEL	Wed, Apr 22, 2015	3.11	3.17	3.06	3.12
3774	NASDAQ	EXEL	Tue, Apr 21, 2015	3.19	3.19	3.06	3.07
3773	NASDAQ	EXEL	Mon, Apr 20, 2015	3.15	3.18	3.05	3.15
3772	NASDAQ	EXEL	Fri, Apr 17, 2015	3.10	3.14	3.03	3.11
3771	NASDAQ	EXEL	Thu, Apr 16, 2015	3.11	3.19	3.06	3.10
3770	NASDAQ	EXEL	Wed, Apr 15, 2015	3.27	3.29	3.10	3.11
3769	NASDAQ	EXEL	Tue, Apr 14, 2015	3.17	3.30	3.15	3.22
3768	NASDAQ	EXEL	Mon, Apr 13, 2015	3.06	3.16	3.01	3.14
3767	NASDAQ	EXEL	Fri, Apr 10, 2015	3.10	3.10	2.98	3.04
3766	NASDAQ	EXEL	Thu, Apr 9, 2015	3.10	3.24	2.91	3.01
3765	NASDAQ	EXEL	Wed, Apr 8, 2015	2.81	2.86	2.79	2.85
3764	NASDAQ	EXEL	Tue, Apr 7, 2015	2.72	2.85	2.71	2.81
3763	NASDAQ	EXEL	Mon, Apr 6, 2015	2.67	2.79	2.66	2.74
3762	NASDAQ	EXEL	Thu, Apr 2, 2015	2.62	2.68	2.57	2.66
3761	NASDAQ	EXEL	Wed, Apr 1, 2015	2.55	2.64	2.52	2.60
3760	NASDAQ	EXEL	Tue, Mar 31, 2015	2.72	2.72	2.57	2.57
3759	NASDAQ	EXEL	Mon, Mar 30, 2015	2.60	2.70	2.54	2.70
3758	NASDAQ	EXEL	Fri, Mar 27, 2015	2.49	2.55	2.47	2.54
3757	NASDAQ	EXEL	Thu, Mar 26, 2015	2.54	2.60	2.45	2.49
3756	NASDAQ	EXEL	Wed, Mar 25, 2015	2.76	2.76	2.51	2.57
3755	NASDAQ	EXEL	Tue, Mar 24, 2015	2.89	2.90	2.73	2.74
3754	NASDAQ	EXEL	Mon, Mar 23, 2015	2.80	2.89	2.70	2.88
3753	NASDAQ	EXEL	Fri, Mar 20, 2015	2.85	2.99	2.75	2.82
3752	NASDAQ	EXEL	Thu, Mar 19, 2015	2.73	2.84	2.73	2.84
3751	NASDAQ	EXEL	Wed, Mar 18, 2015	2.66	2.81	2.61	2.75
3750	NASDAQ	EXEL	Tue, Mar 17, 2015	2.62	2.70	2.60	2.70
3749	NASDAQ	EXEL	Mon, Mar 16, 2015	2.64	2.70	2.59	2.64
3748	NASDAQ	EXEL	Fri, Mar 13, 2015	2.66	2.75	2.62	2.64
3747	NASDAQ	EXEL	Thu, Mar 12, 2015	2.95	2.95	2.61	2.69
3746	NASDAQ	EXEL	Wed, Mar 11, 2015	3.05	3.06	2.91	2.93
3745	NASDAQ	EXEL	Tue, Mar 10, 2015	3.01	3.11	2.96	3.03
3744	NASDAQ	EXEL	Mon, Mar 9, 2015	3.06	3.09	2.97	3.08
3743	NASDAQ	EXEL	Fri, Mar 6, 2015	3.08	3.12	3.02	3.04
3742	NASDAQ	EXEL	Thu, Mar 5, 2015	3.09	3.16	3.00	3.11
3741	NASDAQ	EXEL	Wed, Mar 4, 2015	2.98	3.10	2.97	3.05
3740	NASDAQ	EXEL	Tue, Mar 3, 2015	3.09	3.16	2.96	3.00
3739	NASDAQ	EXEL	Mon, Mar 2, 2015	2.97	3.10	2.93	3.09
3738	NASDAQ	EXEL	Fri, Feb 27, 2015	2.93	3.00	2.83	2.93
3737	NASDAQ	EXEL	Thu, Feb 26, 2015	2.70	2.94	2.63	2.93
3736	NASDAQ	EXEL	Wed, Feb 25, 2015	2.50	2.75	2.50	2.69
3735	NASDAQ	EXEL	Tue, Feb 24, 2015	2.72	2.77	2.59	2.69
3734	NASDAQ	EXEL	Mon, Feb 23, 2015	2.71	2.78	2.67	2.75
3733	NASDAQ	EXEL	Fri, Feb 20, 2015	2.90	2.91	2.73	2.74
3732	NASDAQ	EXEL	Thu, Feb 19, 2015	2.95	2.99	2.75	2.82
3731	NASDAQ	EXEL	Wed, Feb 18, 2015	2.76	2.78	2.50	2.73
3730	NASDAQ	EXEL	Tue, Feb 17, 2015	2.50	2.71	2.47	2.67
3729	NASDAQ	EXEL	Fri, Feb 13, 2015	2.26	2.52	2.25	2.48
3728	NASDAQ	EXEL	Thu, Feb 12, 2015	2.18	2.33	2.16	2.28
3727	NASDAQ	EXEL	Wed, Feb 11, 2015	2.24	2.42	2.10	2.16
3726	NASDAQ	EXEL	Tue, Feb 10, 2015	1.92	2.21	1.89	2.19
3725	NASDAQ	EXEL	Mon, Feb 9, 2015	1.91	1.99	1.86	1.89
3724	NASDAQ	EXEL	Fri, Feb 6, 2015	1.90	2.01	1.88	1.91
3723	NASDAQ	EXEL	Thu, Feb 5, 2015	1.87	1.96	1.86	1.90
3722	NASDAQ	EXEL	Wed, Feb 4, 2015	1.91	1.91	1.80	1.85
3721	NASDAQ	EXEL	Tue, Feb 3, 2015	1.85	1.93	1.81	1.91
3720	NASDAQ	EXEL	Mon, Feb 2, 2015	1.95	1.95	1.80	1.83
3719	NASDAQ	EXEL	Fri, Jan 30, 2015	1.95	1.97	1.81	1.87
3718	NASDAQ	EXEL	Thu, Jan 29, 2015	2.05	2.11	1.87	1.97
3717	NASDAQ	EXEL	Wed, Jan 28, 2015	1.79	2.08	1.79	2.04
3716	NASDAQ	EXEL	Tue, Jan 27, 2015	1.73	1.79	1.71	1.78
3715	NASDAQ	EXEL	Mon, Jan 26, 2015	1.63	1.73	1.61	1.72
3714	NASDAQ	EXEL	Fri, Jan 23, 2015	1.60	1.65	1.60	1.63
3713	NASDAQ	EXEL	Thu, Jan 22, 2015	1.64	1.66	1.60	1.62
3712	NASDAQ	EXEL	Wed, Jan 21, 2015	1.72	1.74	1.62	1.64
3711	NASDAQ	EXEL	Tue, Jan 20, 2015	1.65	1.73	1.61	1.73
3710	NASDAQ	EXEL	Fri, Jan 16, 2015	1.63	1.72	1.61	1.66
3709	NASDAQ	EXEL	Thu, Jan 15, 2015	1.65	1.77	1.62	1.65
3708	NASDAQ	EXEL	Wed, Jan 14, 2015	1.63	1.76	1.63	1.67
3707	NASDAQ	EXEL	Tue, Jan 13, 2015	1.67	1.73	1.61	1.65
3706	NASDAQ	EXEL	Mon, Jan 12, 2015	1.79	1.80	1.63	1.65
3705	NASDAQ	EXEL	Fri, Jan 9, 2015	1.82	1.82	1.70	1.76
3704	NASDAQ	EXEL	Thu, Jan 8, 2015	1.67	1.98	1.67	1.79
3703	NASDAQ	EXEL	Wed, Jan 7, 2015	1.60	1.63	1.60	1.63
3702	NASDAQ	EXEL	Tue, Jan 6, 2015	1.64	1.64	1.56	1.58
3701	NASDAQ	EXEL	Mon, Jan 5, 2015	1.67	1.70	1.54	1.63
3700	NASDAQ	EXEL	Fri, Jan 2, 2015	1.47	1.70	1.46	1.65
3699	NASDAQ	EXEL	Wed, Dec 31, 2014	1.33	1.48	1.32	1.44
3698	NASDAQ	EXEL	Tue, Dec 30, 2014	1.33	1.38	1.32	1.35
3697	NASDAQ	EXEL	Mon, Dec 29, 2014	1.30	1.36	1.30	1.35
3696	NASDAQ	EXEL	Fri, Dec 26, 2014	1.27	1.34	1.26	1.33
3695	NASDAQ	EXEL	Wed, Dec 24, 2014	1.30	1.31	1.27	1.29
3694	NASDAQ	EXEL	Tue, Dec 23, 2014	1.30	1.33	1.26	1.30
3693	NASDAQ	EXEL	Mon, Dec 22, 2014	1.32	1.33	1.28	1.30
3692	NASDAQ	EXEL	Fri, Dec 19, 2014	1.39	1.42	1.32	1.33
3691	NASDAQ	EXEL	Thu, Dec 18, 2014	1.38	1.41	1.30	1.35
3690	NASDAQ	EXEL	Wed, Dec 17, 2014	1.31	1.37	1.29	1.36
3689	NASDAQ	EXEL	Tue, Dec 16, 2014	1.35	1.40	1.31	1.31
3688	NASDAQ	EXEL	Mon, Dec 15, 2014	1.44	1.44	1.35	1.36
3687	NASDAQ	EXEL	Fri, Dec 12, 2014	1.37	1.41	1.36	1.40
3686	NASDAQ	EXEL	Thu, Dec 11, 2014	1.37	1.41	1.34	1.40
3685	NASDAQ	EXEL	Wed, Dec 10, 2014	1.41	1.42	1.34	1.35
3684	NASDAQ	EXEL	Tue, Dec 9, 2014	1.28	1.43	1.28	1.39
3683	NASDAQ	EXEL	Mon, Dec 8, 2014	1.40	1.40	1.28	1.32
3682	NASDAQ	EXEL	Fri, Dec 5, 2014	1.45	1.47	1.40	1.41
3681	NASDAQ	EXEL	Thu, Dec 4, 2014	1.43	1.50	1.43	1.46
3680	NASDAQ	EXEL	Wed, Dec 3, 2014	1.43	1.51	1.43	1.50
3679	NASDAQ	EXEL	Tue, Dec 2, 2014	1.46	1.52	1.43	1.45
3678	NASDAQ	EXEL	Mon, Dec 1, 2014	1.65	1.65	1.39	1.49
3677	NASDAQ	EXEL	Fri, Nov 28, 2014	1.75	1.76	1.66	1.66
3676	NASDAQ	EXEL	Wed, Nov 26, 2014	1.72	1.76	1.68	1.76
3675	NASDAQ	EXEL	Tue, Nov 25, 2014	1.72	1.74	1.68	1.72
3674	NASDAQ	EXEL	Mon, Nov 24, 2014	1.75	1.77	1.70	1.73
3673	NASDAQ	EXEL	Fri, Nov 21, 2014	1.78	1.78	1.69	1.76
3672	NASDAQ	EXEL	Thu, Nov 20, 2014	1.69	1.77	1.65	1.74
3671	NASDAQ	EXEL	Wed, Nov 19, 2014	1.69	1.73	1.63	1.70
3670	NASDAQ	EXEL	Tue, Nov 18, 2014	1.78	1.80	1.72	1.74
3669	NASDAQ	EXEL	Mon, Nov 17, 2014	1.75	1.78	1.71	1.76
3668	NASDAQ	EXEL	Fri, Nov 14, 2014	1.79	1.80	1.71	1.73
3667	NASDAQ	EXEL	Thu, Nov 13, 2014	1.82	1.88	1.82	1.83
3666	NASDAQ	EXEL	Wed, Nov 12, 2014	1.77	1.82	1.70	1.81
3665	NASDAQ	EXEL	Tue, Nov 11, 2014	1.79	1.82	1.76	1.77
3664	NASDAQ	EXEL	Mon, Nov 10, 2014	1.75	1.81	1.73	1.79
3663	NASDAQ	EXEL	Fri, Nov 7, 2014	1.66	1.75	1.65	1.74
3662	NASDAQ	EXEL	Thu, Nov 6, 2014	1.74	1.75	1.66	1.67
3661	NASDAQ	EXEL	Wed, Nov 5, 2014	1.72	1.83	1.67	1.70
3660	NASDAQ	EXEL	Tue, Nov 4, 2014	1.69	1.72	1.61	1.65
3659	NASDAQ	EXEL	Mon, Nov 3, 2014	1.69	1.72	1.66	1.70
3658	NASDAQ	EXEL	Fri, Oct 31, 2014	1.75	1.77	1.68	1.70
3657	NASDAQ	EXEL	Thu, Oct 30, 2014	1.69	1.72	1.64	1.72
3656	NASDAQ	EXEL	Wed, Oct 29, 2014	1.73	1.75	1.70	1.70
3655	NASDAQ	EXEL	Tue, Oct 28, 2014	1.69	1.76	1.67	1.75
3654	NASDAQ	EXEL	Mon, Oct 27, 2014	1.67	1.72	1.63	1.70
3653	NASDAQ	EXEL	Fri, Oct 24, 2014	1.64	1.70	1.59	1.69
3652	NASDAQ	EXEL	Thu, Oct 23, 2014	1.60	1.64	1.59	1.64
3651	NASDAQ	EXEL	Wed, Oct 22, 2014	1.60	1.62	1.57	1.59
3650	NASDAQ	EXEL	Tue, Oct 21, 2014	1.65	1.65	1.57	1.60
3649	NASDAQ	EXEL	Mon, Oct 20, 2014	1.53	1.65	1.53	1.65
3648	NASDAQ	EXEL	Fri, Oct 17, 2014	1.68	1.68	1.55	1.58
3647	NASDAQ	EXEL	Thu, Oct 16, 2014	1.53	1.65	1.51	1.62
3646	NASDAQ	EXEL	Wed, Oct 15, 2014	1.50	1.57	1.45	1.55
3645	NASDAQ	EXEL	Tue, Oct 14, 2014	1.49	1.53	1.45	1.52
3644	NASDAQ	EXEL	Mon, Oct 13, 2014	1.44	1.51	1.35	1.46
3643	NASDAQ	EXEL	Fri, Oct 10, 2014	1.55	1.58	1.45	1.45
3642	NASDAQ	EXEL	Thu, Oct 9, 2014	1.55	1.59	1.52	1.55
3641	NASDAQ	EXEL	Wed, Oct 8, 2014	1.51	1.55	1.48	1.55
3640	NASDAQ	EXEL	Tue, Oct 7, 2014	1.50	1.61	1.49	1.52
3639	NASDAQ	EXEL	Mon, Oct 6, 2014	1.50	1.53	1.50	1.52
3638	NASDAQ	EXEL	Fri, Oct 3, 2014	1.52	1.54	1.50	1.52
3637	NASDAQ	EXEL	Thu, Oct 2, 2014	1.52	1.53	1.48	1.51
3636	NASDAQ	EXEL	Wed, Oct 1, 2014	1.58	1.63	1.48	1.51
3635	NASDAQ	EXEL	Tue, Sep 30, 2014	1.60	1.61	1.52	1.53
3634	NASDAQ	EXEL	Mon, Sep 29, 2014	1.80	1.80	1.58	1.59
3633	NASDAQ	EXEL	Fri, Sep 26, 2014	1.56	1.58	1.51	1.56
3632	NASDAQ	EXEL	Thu, Sep 25, 2014	1.60	1.61	1.55	1.55
3631	NASDAQ	EXEL	Wed, Sep 24, 2014	1.58	1.63	1.57	1.59
3630	NASDAQ	EXEL	Tue, Sep 23, 2014	1.65	1.67	1.55	1.57
3629	NASDAQ	EXEL	Mon, Sep 22, 2014	1.75	1.75	1.65	1.65
3628	NASDAQ	EXEL	Fri, Sep 19, 2014	1.71	1.74	1.68	1.70
3627	NASDAQ	EXEL	Thu, Sep 18, 2014	1.72	1.75	1.70	1.72
3626	NASDAQ	EXEL	Wed, Sep 17, 2014	1.63	1.72	1.62	1.70
3625	NASDAQ	EXEL	Tue, Sep 16, 2014	1.75	1.75	1.60	1.62
3624	NASDAQ	EXEL	Mon, Sep 15, 2014	1.85	1.86	1.74	1.74
3623	NASDAQ	EXEL	Fri, Sep 12, 2014	1.92	1.93	1.85	1.87
3622	NASDAQ	EXEL	Thu, Sep 11, 2014	1.89	1.95	1.88	1.91
3621	NASDAQ	EXEL	Wed, Sep 10, 2014	1.86	1.91	1.84	1.89
3620	NASDAQ	EXEL	Tue, Sep 9, 2014	1.85	1.92	1.85	1.86
3619	NASDAQ	EXEL	Mon, Sep 8, 2014	1.89	1.89	1.84	1.86
3618	NASDAQ	EXEL	Fri, Sep 5, 2014	1.85	1.89	1.84	1.85
3617	NASDAQ	EXEL	Thu, Sep 4, 2014	1.90	1.91	1.85	1.85
3616	NASDAQ	EXEL	Wed, Sep 3, 2014	1.85	1.94	1.85	1.90
3615	NASDAQ	EXEL	Tue, Sep 2, 2014	1.92	2.06	1.84	1.85
3614	NASDAQ	EXEL	Fri, Aug 29, 2014	4.06	4.14	4.03	4.14
3613	NASDAQ	EXEL	Thu, Aug 28, 2014	4.10	4.16	4.03	4.04
3612	NASDAQ	EXEL	Wed, Aug 27, 2014	4.16	4.20	4.08	4.12
3611	NASDAQ	EXEL	Tue, Aug 26, 2014	4.11	4.20	4.11	4.15
3610	NASDAQ	EXEL	Mon, Aug 25, 2014	4.15	4.23	4.08	4.10
3609	NASDAQ	EXEL	Fri, Aug 22, 2014	4.09	4.14	4.06	4.11
3608	NASDAQ	EXEL	Thu, Aug 21, 2014	4.10	4.18	4.05	4.09
3607	NASDAQ	EXEL	Wed, Aug 20, 2014	4.11	4.17	4.08	4.11
3606	NASDAQ	EXEL	Tue, Aug 19, 2014	4.28	4.28	4.08	4.13
3605	NASDAQ	EXEL	Mon, Aug 18, 2014	4.24	4.31	4.15	4.25
3604	NASDAQ	EXEL	Fri, Aug 15, 2014	4.29	4.32	4.12	4.20
3603	NASDAQ	EXEL	Thu, Aug 14, 2014	4.20	4.28	4.17	4.24
3602	NASDAQ	EXEL	Wed, Aug 13, 2014	4.16	4.27	4.15	4.24
3601	NASDAQ	EXEL	Tue, Aug 12, 2014	4.22	4.23	4.14	4.15
3600	NASDAQ	EXEL	Mon, Aug 11, 2014	4.24	4.32	4.16	4.23
3599	NASDAQ	EXEL	Fri, Aug 8, 2014	4.10	4.27	4.06	4.21
3598	NASDAQ	EXEL	Thu, Aug 7, 2014	4.09	4.18	4.03	4.10
3597	NASDAQ	EXEL	Wed, Aug 6, 2014	4.10	4.16	4.05	4.09
3596	NASDAQ	EXEL	Tue, Aug 5, 2014	4.09	4.18	4.03	4.13
3595	NASDAQ	EXEL	Mon, Aug 4, 2014	4.24	4.24	4.04	4.11
3594	NASDAQ	EXEL	Fri, Aug 1, 2014	4.12	4.26	3.98	4.19
3593	NASDAQ	EXEL	Thu, Jul 31, 2014	4.22	4.22	4.00	4.03
3592	NASDAQ	EXEL	Wed, Jul 30, 2014	4.33	4.43	4.24	4.27
3591	NASDAQ	EXEL	Tue, Jul 29, 2014	4.40	4.44	4.16	4.33
3590	NASDAQ	EXEL	Mon, Jul 28, 2014	4.20	4.55	4.08	4.40
3589	NASDAQ	EXEL	Fri, Jul 25, 2014	4.10	4.30	4.07	4.19
3588	NASDAQ	EXEL	Thu, Jul 24, 2014	3.80	4.21	3.75	4.21
3587	NASDAQ	EXEL	Wed, Jul 23, 2014	3.65	3.79	3.61	3.78
3586	NASDAQ	EXEL	Tue, Jul 22, 2014	3.62	3.72	3.55	3.59
3585	NASDAQ	EXEL	Mon, Jul 21, 2014	3.48	3.63	3.40	3.58
3584	NASDAQ	EXEL	Fri, Jul 18, 2014	3.46	3.55	3.42	3.50
3583	NASDAQ	EXEL	Thu, Jul 17, 2014	3.60	3.63	3.40	3.43
3582	NASDAQ	EXEL	Wed, Jul 16, 2014	3.70	3.80	3.61	3.65
3581	NASDAQ	EXEL	Tue, Jul 15, 2014	4.08	4.10	3.64	3.66
3580	NASDAQ	EXEL	Mon, Jul 14, 2014	3.68	4.14	3.45	4.09
3579	NASDAQ	EXEL	Fri, Jul 11, 2014	3.25	3.40	3.25	3.33
3578	NASDAQ	EXEL	Thu, Jul 10, 2014	3.26	3.33	3.22	3.25
3577	NASDAQ	EXEL	Wed, Jul 9, 2014	3.40	3.40	3.28	3.33
3576	NASDAQ	EXEL	Tue, Jul 8, 2014	3.43	3.45	3.30	3.34
3575	NASDAQ	EXEL	Mon, Jul 7, 2014	3.61	3.63	3.40	3.42
3574	NASDAQ	EXEL	Thu, Jul 3, 2014	3.63	3.64	3.45	3.51
3573	NASDAQ	EXEL	Wed, Jul 2, 2014	3.48	3.65	3.44	3.60
3572	NASDAQ	EXEL	Tue, Jul 1, 2014	3.40	3.48	3.35	3.44
3571	NASDAQ	EXEL	Mon, Jun 30, 2014	3.50	3.51	3.38	3.39
3570	NASDAQ	EXEL	Fri, Jun 27, 2014	3.51	3.58	3.39	3.47
3569	NASDAQ	EXEL	Thu, Jun 26, 2014	3.66	3.67	3.51	3.54
3568	NASDAQ	EXEL	Wed, Jun 25, 2014	3.61	3.70	3.55	3.65
3567	NASDAQ	EXEL	Tue, Jun 24, 2014	3.69	3.78	3.62	3.64
3566	NASDAQ	EXEL	Mon, Jun 23, 2014	3.73	3.80	3.65	3.68
3565	NASDAQ	EXEL	Fri, Jun 20, 2014	3.64	3.77	3.58	3.71
3564	NASDAQ	EXEL	Thu, Jun 19, 2014	3.65	3.68	3.58	3.64
3563	NASDAQ	EXEL	Wed, Jun 18, 2014	3.64	3.68	3.53	3.65
3562	NASDAQ	EXEL	Tue, Jun 17, 2014	3.54	3.71	3.51	3.63
3561	NASDAQ	EXEL	Mon, Jun 16, 2014	3.50	3.61	3.47	3.56
3560	NASDAQ	EXEL	Fri, Jun 13, 2014	3.48	3.57	3.45	3.50
3559	NASDAQ	EXEL	Thu, Jun 12, 2014	3.48	3.61	3.41	3.45
3558	NASDAQ	EXEL	Wed, Jun 11, 2014	3.50	3.55	3.38	3.46
3557	NASDAQ	EXEL	Tue, Jun 10, 2014	3.50	3.58	3.42	3.54
3556	NASDAQ	EXEL	Mon, Jun 9, 2014	3.30	3.51	3.28	3.51
3555	NASDAQ	EXEL	Fri, Jun 6, 2014	3.37	3.37	3.26	3.31
3554	NASDAQ	EXEL	Thu, Jun 5, 2014	3.28	3.35	3.25	3.28
3553	NASDAQ	EXEL	Wed, Jun 4, 2014	3.21	3.26	3.18	3.24
3552	NASDAQ	EXEL	Tue, Jun 3, 2014	3.27	3.28	3.21	3.23
3551	NASDAQ	EXEL	Mon, Jun 2, 2014	3.31	3.37	3.23	3.26
3550	NASDAQ	EXEL	Fri, May 30, 2014	3.40	3.45	3.27	3.31
3549	NASDAQ	EXEL	Thu, May 29, 2014	3.40	3.46	3.35	3.38
3548	NASDAQ	EXEL	Wed, May 28, 2014	3.45	3.49	3.35	3.39
3547	NASDAQ	EXEL	Tue, May 27, 2014	3.45	3.55	3.38	3.43
3546	NASDAQ	EXEL	Fri, May 23, 2014	3.38	3.44	3.33	3.44
3545	NASDAQ	EXEL	Thu, May 22, 2014	3.29	3.40	3.25	3.37
3544	NASDAQ	EXEL	Wed, May 21, 2014	3.29	3.35	3.23	3.27
3543	NASDAQ	EXEL	Tue, May 20, 2014	3.39	3.40	3.26	3.29
3542	NASDAQ	EXEL	Mon, May 19, 2014	3.30	3.42	3.28	3.38
3541	NASDAQ	EXEL	Fri, May 16, 2014	3.42	3.42	3.27	3.33
3540	NASDAQ	EXEL	Thu, May 15, 2014	3.35	3.45	3.30	3.43
3539	NASDAQ	EXEL	Wed, May 14, 2014	3.45	3.53	3.31	3.40
3538	NASDAQ	EXEL	Tue, May 13, 2014	3.57	3.57	3.41	3.44
3537	NASDAQ	EXEL	Mon, May 12, 2014	3.45	3.57	3.43	3.56
3536	NASDAQ	EXEL	Fri, May 9, 2014	3.36	3.46	3.23	3.45
3535	NASDAQ	EXEL	Thu, May 8, 2014	3.42	3.52	3.38	3.39
3534	NASDAQ	EXEL	Wed, May 7, 2014	3.30	3.41	3.15	3.40
3533	NASDAQ	EXEL	Tue, May 6, 2014	3.33	3.38	3.22	3.26
3532	NASDAQ	EXEL	Mon, May 5, 2014	3.34	3.41	3.26	3.35
3531	NASDAQ	EXEL	Fri, May 2, 2014	3.50	3.51	3.21	3.32
3530	NASDAQ	EXEL	Thu, May 1, 2014	3.57	3.63	3.47	3.52
3529	NASDAQ	EXEL	Wed, Apr 30, 2014	3.40	3.57	3.39	3.55
3528	NASDAQ	EXEL	Tue, Apr 29, 2014	3.37	3.43	3.32	3.38
3527	NASDAQ	EXEL	Mon, Apr 28, 2014	3.37	3.39	3.20	3.32
3526	NASDAQ	EXEL	Fri, Apr 25, 2014	3.35	3.39	3.26	3.26
3525	NASDAQ	EXEL	Thu, Apr 24, 2014	3.46	3.49	3.30	3.41
3524	NASDAQ	EXEL	Wed, Apr 23, 2014	3.59	3.60	3.39	3.46
3523	NASDAQ	EXEL	Tue, Apr 22, 2014	3.37	3.59	3.37	3.58
3522	NASDAQ	EXEL	Mon, Apr 21, 2014	3.33	3.39	3.20	3.35
3521	NASDAQ	EXEL	Thu, Apr 17, 2014	3.28	3.44	3.26	3.29
3520	NASDAQ	EXEL	Wed, Apr 16, 2014	3.23	3.33	3.17	3.32
3519	NASDAQ	EXEL	Tue, Apr 15, 2014	3.34	3.35	3.02	3.22
3518	NASDAQ	EXEL	Mon, Apr 14, 2014	3.45	3.47	3.23	3.32
3517	NASDAQ	EXEL	Fri, Apr 11, 2014	3.51	3.59	3.35	3.37
3516	NASDAQ	EXEL	Thu, Apr 10, 2014	3.82	3.82	3.55	3.56
3515	NASDAQ	EXEL	Wed, Apr 9, 2014	3.77	3.84	3.70	3.80
3514	NASDAQ	EXEL	Tue, Apr 8, 2014	3.67	3.75	3.60	3.73
3513	NASDAQ	EXEL	Mon, Apr 7, 2014	3.65	3.73	3.53	3.62
3512	NASDAQ	EXEL	Fri, Apr 4, 2014	3.74	3.75	3.50	3.62
3511	NASDAQ	EXEL	Thu, Apr 3, 2014	3.70	3.73	3.53	3.57
3510	NASDAQ	EXEL	Wed, Apr 2, 2014	3.72	3.77	3.65	3.69
3509	NASDAQ	EXEL	Tue, Apr 1, 2014	3.67	3.72	3.58	3.67
3508	NASDAQ	EXEL	Mon, Mar 31, 2014	3.43	3.65	3.43	3.54
3507	NASDAQ	EXEL	Fri, Mar 28, 2014	3.90	3.91	3.37	3.38
3506	NASDAQ	EXEL	Thu, Mar 27, 2014	4.07	4.08	3.85	3.86
3505	NASDAQ	EXEL	Wed, Mar 26, 2014	4.46	4.50	3.87	3.91
3504	NASDAQ	EXEL	Tue, Mar 25, 2014	6.61	6.66	6.23	6.44
3503	NASDAQ	EXEL	Mon, Mar 24, 2014	6.20	6.36	6.06	6.27
3502	NASDAQ	EXEL	Fri, Mar 21, 2014	6.51	6.61	6.18	6.29
3501	NASDAQ	EXEL	Thu, Mar 20, 2014	6.38	6.50	6.25	6.50
3500	NASDAQ	EXEL	Wed, Mar 19, 2014	6.28	6.47	6.23	6.40
3499	NASDAQ	EXEL	Tue, Mar 18, 2014	6.17	6.36	6.15	6.29
3498	NASDAQ	EXEL	Mon, Mar 17, 2014	6.04	6.35	6.04	6.14
3497	NASDAQ	EXEL	Fri, Mar 14, 2014	6.10	6.31	6.05	6.27
3496	NASDAQ	EXEL	Thu, Mar 13, 2014	6.28	6.35	6.10	6.13
3495	NASDAQ	EXEL	Wed, Mar 12, 2014	6.35	6.50	6.14	6.27
3494	NASDAQ	EXEL	Tue, Mar 11, 2014	6.66	6.78	6.36	6.39
3493	NASDAQ	EXEL	Mon, Mar 10, 2014	6.76	6.84	6.61	6.67
3492	NASDAQ	EXEL	Fri, Mar 7, 2014	6.98	6.99	6.66	6.79
3491	NASDAQ	EXEL	Thu, Mar 6, 2014	7.40	7.40	6.85	6.90
3490	NASDAQ	EXEL	Wed, Mar 5, 2014	7.39	7.58	7.33	7.39
3489	NASDAQ	EXEL	Tue, Mar 4, 2014	7.24	7.51	7.17	7.38
3488	NASDAQ	EXEL	Mon, Mar 3, 2014	6.94	7.19	6.80	7.17
3487	NASDAQ	EXEL	Fri, Feb 28, 2014	7.33	7.48	6.94	7.06
3486	NASDAQ	EXEL	Thu, Feb 27, 2014	7.28	7.35	7.18	7.30
3485	NASDAQ	EXEL	Wed, Feb 26, 2014	7.05	7.41	6.97	7.28
3484	NASDAQ	EXEL	Tue, Feb 25, 2014	6.90	7.07	6.90	7.04
3483	NASDAQ	EXEL	Mon, Feb 24, 2014	7.03	7.12	6.90	6.93
3482	NASDAQ	EXEL	Fri, Feb 21, 2014	6.96	7.13	6.38	7.02
3481	NASDAQ	EXEL	Thu, Feb 20, 2014	7.16	7.26	6.97	7.16
3480	NASDAQ	EXEL	Wed, Feb 19, 2014	7.24	7.32	7.10	7.18
3479	NASDAQ	EXEL	Tue, Feb 18, 2014	7.27	7.34	7.21	7.28
3478	NASDAQ	EXEL	Fri, Feb 14, 2014	7.29	7.49	7.15	7.21
3477	NASDAQ	EXEL	Thu, Feb 13, 2014	7.18	7.37	7.11	7.28
3476	NASDAQ	EXEL	Wed, Feb 12, 2014	7.27	7.37	7.17	7.28
3475	NASDAQ	EXEL	Tue, Feb 11, 2014	7.31	7.43	7.19	7.26
3474	NASDAQ	EXEL	Mon, Feb 10, 2014	7.16	7.39	7.02	7.27
3473	NASDAQ	EXEL	Fri, Feb 7, 2014	6.58	7.23	6.55	7.20
3472	NASDAQ	EXEL	Thu, Feb 6, 2014	6.54	6.67	6.45	6.60
3471	NASDAQ	EXEL	Wed, Feb 5, 2014	6.60	6.63	6.28	6.54
3470	NASDAQ	EXEL	Tue, Feb 4, 2014	6.55	6.73	6.49	6.62
3469	NASDAQ	EXEL	Mon, Feb 3, 2014	6.88	6.90	6.49	6.53
3468	NASDAQ	EXEL	Fri, Jan 31, 2014	6.88	7.02	6.78	6.88
3467	NASDAQ	EXEL	Wed, Jan 29, 2014	7.04	7.10	6.84	6.92
3466	NASDAQ	EXEL	Tue, Jan 28, 2014	6.93	7.22	6.81	6.96
3465	NASDAQ	EXEL	Mon, Jan 27, 2014	7.61	7.64	6.85	7.10
3464	NASDAQ	EXEL	Fri, Jan 24, 2014	7.94	8.09	7.62	7.64
3463	NASDAQ	EXEL	Thu, Jan 23, 2014	8.18	8.26	7.83	8.01
3462	NASDAQ	EXEL	Wed, Jan 22, 2014	8.28	8.41	7.94	8.04
3461	NASDAQ	EXEL	Tue, Jan 21, 2014	8.18	8.34	7.94	8.24
3460	NASDAQ	EXEL	Fri, Jan 17, 2014	8.14	8.23	8.04	8.08
3459	NASDAQ	EXEL	Thu, Jan 16, 2014	7.98	8.18	7.86	8.15
3458	NASDAQ	EXEL	Wed, Jan 15, 2014	8.37	8.38	7.80	8.07
3457	NASDAQ	EXEL	Tue, Jan 14, 2014	7.95	8.33	7.93	8.21
3456	NASDAQ	EXEL	Mon, Jan 13, 2014	7.47	7.97	7.38	7.92
3455	NASDAQ	EXEL	Fri, Jan 10, 2014	7.27	7.51	7.12	7.44
3454	NASDAQ	EXEL	Thu, Jan 9, 2014	7.01	7.22	6.94	7.19
3453	NASDAQ	EXEL	Wed, Jan 8, 2014	6.86	7.20	6.83	7.00
3452	NASDAQ	EXEL	Tue, Jan 7, 2014	6.94	7.27	6.83	6.85
3451	NASDAQ	EXEL	Mon, Jan 6, 2014	6.38	6.84	6.24	6.81
3450	NASDAQ	EXEL	Fri, Jan 3, 2014	6.18	6.29	6.12	6.13
3449	NASDAQ	EXEL	Thu, Jan 2, 2014	6.15	6.31	6.01	6.18
3448	NASDAQ	EXEL	Tue, Dec 31, 2013	5.96	6.20	5.91	6.13
3447	NASDAQ	EXEL	Mon, Dec 30, 2013	5.96	5.99	5.83	5.95
3446	NASDAQ	EXEL	Fri, Dec 27, 2013	6.02	6.05	5.90	5.93
3445	NASDAQ	EXEL	Thu, Dec 26, 2013	5.99	6.09	5.94	6.02
3444	NASDAQ	EXEL	Tue, Dec 24, 2013	5.95	6.02	5.93	5.98
3443	NASDAQ	EXEL	Mon, Dec 23, 2013	5.89	6.14	5.89	5.97
3442	NASDAQ	EXEL	Fri, Dec 20, 2013	5.84	5.94	5.60	5.86
3441	NASDAQ	EXEL	Thu, Dec 19, 2013	5.61	5.83	5.61	5.80
3440	NASDAQ	EXEL	Wed, Dec 18, 2013	5.69	5.73	5.50	5.63
3439	NASDAQ	EXEL	Tue, Dec 17, 2013	5.74	5.76	5.54	5.66
3438	NASDAQ	EXEL	Mon, Dec 16, 2013	5.89	5.91	5.69	5.72
3437	NASDAQ	EXEL	Fri, Dec 13, 2013	5.84	5.90	5.69	5.82
3436	NASDAQ	EXEL	Thu, Dec 12, 2013	5.71	5.89	5.70	5.82
3435	NASDAQ	EXEL	Wed, Dec 11, 2013	5.96	5.96	5.64	5.73
3434	NASDAQ	EXEL	Tue, Dec 10, 2013	6.00	6.03	5.85	5.87
3433	NASDAQ	EXEL	Mon, Dec 9, 2013	5.86	6.00	5.86	6.00
3432	NASDAQ	EXEL	Fri, Dec 6, 2013	5.90	5.95	5.79	5.85
3431	NASDAQ	EXEL	Thu, Dec 5, 2013	5.84	5.93	5.82	5.82
3430	NASDAQ	EXEL	Wed, Dec 4, 2013	5.84	5.91	5.62	5.85
3429	NASDAQ	EXEL	Tue, Dec 3, 2013	5.84	5.94	5.79	5.88
3428	NASDAQ	EXEL	Mon, Dec 2, 2013	5.83	5.95	5.80	5.84
3427	NASDAQ	EXEL	Fri, Nov 29, 2013	5.68	5.90	5.65	5.83
3426	NASDAQ	EXEL	Wed, Nov 27, 2013	5.78	5.82	5.59	5.63
3425	NASDAQ	EXEL	Tue, Nov 26, 2013	5.78	5.81	5.70	5.78
3424	NASDAQ	EXEL	Mon, Nov 25, 2013	5.67	5.82	5.61	5.75
3423	NASDAQ	EXEL	Fri, Nov 22, 2013	5.62	5.69	5.55	5.61
3422	NASDAQ	EXEL	Thu, Nov 21, 2013	5.30	5.59	5.29	5.58
3421	NASDAQ	EXEL	Wed, Nov 20, 2013	5.32	5.40	5.25	5.27
3420	NASDAQ	EXEL	Tue, Nov 19, 2013	5.27	5.34	5.21	5.28
3419	NASDAQ	EXEL	Mon, Nov 18, 2013	5.29	5.43	5.22	5.29
3418	NASDAQ	EXEL	Fri, Nov 15, 2013	5.34	5.37	5.24	5.29
3417	NASDAQ	EXEL	Thu, Nov 14, 2013	5.21	5.37	5.14	5.34
3416	NASDAQ	EXEL	Wed, Nov 13, 2013	4.95	5.19	4.92	5.19
3415	NASDAQ	EXEL	Tue, Nov 12, 2013	5.24	5.35	4.90	4.97
3414	NASDAQ	EXEL	Mon, Nov 11, 2013	5.11	5.11	4.95	5.00
3413	NASDAQ	EXEL	Fri, Nov 8, 2013	4.72	5.09	4.72	5.00
3412	NASDAQ	EXEL	Thu, Nov 7, 2013	4.82	4.87	4.66	4.73
3411	NASDAQ	EXEL	Wed, Nov 6, 2013	4.97	4.99	4.78	4.79
3410	NASDAQ	EXEL	Tue, Nov 5, 2013	4.89	4.97	4.80	4.95
3409	NASDAQ	EXEL	Mon, Nov 4, 2013	4.99	5.06	4.89	4.90
3408	NASDAQ	EXEL	Fri, Nov 1, 2013	4.89	4.98	4.86	4.97
3407	NASDAQ	EXEL	Thu, Oct 31, 2013	5.11	5.11	4.79	4.93
3406	NASDAQ	EXEL	Wed, Oct 30, 2013	5.33	5.42	5.03	5.08
3405	NASDAQ	EXEL	Tue, Oct 29, 2013	5.42	5.49	5.33	5.34
3404	NASDAQ	EXEL	Mon, Oct 28, 2013	5.35	5.41	5.31	5.39
3403	NASDAQ	EXEL	Fri, Oct 25, 2013	5.42	5.44	5.32	5.35
3402	NASDAQ	EXEL	Thu, Oct 24, 2013	5.48	5.50	5.37	5.39
3401	NASDAQ	EXEL	Wed, Oct 23, 2013	5.31	5.50	5.30	5.45
3400	NASDAQ	EXEL	Tue, Oct 22, 2013	5.33	5.42	5.30	5.35
3399	NASDAQ	EXEL	Mon, Oct 21, 2013	5.39	5.45	5.26	5.33
3398	NASDAQ	EXEL	Fri, Oct 18, 2013	5.50	5.51	5.32	5.39
3397	NASDAQ	EXEL	Thu, Oct 17, 2013	5.41	5.50	5.36	5.42
3396	NASDAQ	EXEL	Wed, Oct 16, 2013	5.27	5.44	5.24	5.43
3395	NASDAQ	EXEL	Tue, Oct 15, 2013	5.35	5.44	5.22	5.24
3394	NASDAQ	EXEL	Mon, Oct 14, 2013	5.27	5.34	5.20	5.34
3393	NASDAQ	EXEL	Fri, Oct 11, 2013	5.31	5.41	5.25	5.30
3392	NASDAQ	EXEL	Thu, Oct 10, 2013	5.26	5.37	5.22	5.28
3391	NASDAQ	EXEL	Wed, Oct 9, 2013	5.26	5.34	5.10	5.21
3390	NASDAQ	EXEL	Tue, Oct 8, 2013	5.53	5.57	5.23	5.25
3389	NASDAQ	EXEL	Mon, Oct 7, 2013	5.72	5.73	5.51	5.55
3388	NASDAQ	EXEL	Fri, Oct 4, 2013	5.73	5.88	5.72	5.77
3387	NASDAQ	EXEL	Thu, Oct 3, 2013	5.87	5.90	5.62	5.75
3386	NASDAQ	EXEL	Wed, Oct 2, 2013	5.91	5.95	5.86	5.89
3385	NASDAQ	EXEL	Tue, Oct 1, 2013	5.84	5.92	5.78	5.92
3384	NASDAQ	EXEL	Mon, Sep 30, 2013	5.72	5.96	5.72	5.82
3383	NASDAQ	EXEL	Fri, Sep 27, 2013	5.76	5.83	5.75	5.78
3382	NASDAQ	EXEL	Thu, Sep 26, 2013	5.70	5.88	5.64	5.79
3381	NASDAQ	EXEL	Wed, Sep 25, 2013	5.61	5.73	5.56	5.65
3380	NASDAQ	EXEL	Tue, Sep 24, 2013	5.67	5.72	5.60	5.61
3379	NASDAQ	EXEL	Mon, Sep 23, 2013	5.70	5.74	5.57	5.67
3378	NASDAQ	EXEL	Fri, Sep 20, 2013	5.62	5.73	5.57	5.68
3377	NASDAQ	EXEL	Thu, Sep 19, 2013	5.51	5.62	5.45	5.61
3376	NASDAQ	EXEL	Wed, Sep 18, 2013	5.40	5.53	5.32	5.51
3375	NASDAQ	EXEL	Tue, Sep 17, 2013	5.29	5.40	5.27	5.38
3374	NASDAQ	EXEL	Mon, Sep 16, 2013	5.41	5.44	5.29	5.31
3373	NASDAQ	EXEL	Fri, Sep 13, 2013	5.41	5.41	5.29	5.35
3372	NASDAQ	EXEL	Thu, Sep 12, 2013	5.43	5.49	5.36	5.39
3371	NASDAQ	EXEL	Wed, Sep 11, 2013	5.59	5.62	5.40	5.43
3370	NASDAQ	EXEL	Tue, Sep 10, 2013	5.60	5.64	5.46	5.59
3369	NASDAQ	EXEL	Mon, Sep 9, 2013	5.45	5.59	5.42	5.49
3368	NASDAQ	EXEL	Fri, Sep 6, 2013	5.39	5.47	5.31	5.41
3367	NASDAQ	EXEL	Thu, Sep 5, 2013	5.42	5.55	5.32	5.37
3366	NASDAQ	EXEL	Wed, Sep 4, 2013	5.23	5.43	5.22	5.42
3365	NASDAQ	EXEL	Tue, Sep 3, 2013	5.13	5.31	5.11	5.24
3364	NASDAQ	EXEL	Fri, Aug 30, 2013	5.16	5.22	4.98	5.01
3363	NASDAQ	EXEL	Thu, Aug 29, 2013	5.04	5.22	5.04	5.16
3362	NASDAQ	EXEL	Wed, Aug 28, 2013	4.97	5.08	4.91	5.03
3361	NASDAQ	EXEL	Tue, Aug 27, 2013	5.11	5.17	4.99	4.99
3360	NASDAQ	EXEL	Mon, Aug 26, 2013	5.14	5.25	5.11	5.15
3359	NASDAQ	EXEL	Fri, Aug 23, 2013	5.16	5.17	5.12	5.16
3358	NASDAQ	EXEL	Thu, Aug 22, 2013	5.11	5.18	5.05	5.16
3357	NASDAQ	EXEL	Wed, Aug 21, 2013	5.06	5.20	5.05	5.08
3356	NASDAQ	EXEL	Tue, Aug 20, 2013	4.87	5.10	4.87	5.08
3355	NASDAQ	EXEL	Mon, Aug 19, 2013	4.90	5.05	4.88	4.88
3354	NASDAQ	EXEL	Fri, Aug 16, 2013	4.79	4.95	4.79	4.91
3353	NASDAQ	EXEL	Thu, Aug 15, 2013	4.82	4.92	4.80	4.81
3352	NASDAQ	EXEL	Wed, Aug 14, 2013	4.89	4.93	4.82	4.88
3351	NASDAQ	EXEL	Tue, Aug 13, 2013	4.93	4.98	4.86	4.89
3350	NASDAQ	EXEL	Mon, Aug 12, 2013	4.93	4.94	4.87	4.92
3349	NASDAQ	EXEL	Fri, Aug 9, 2013	4.91	5.02	4.88	4.95
3348	NASDAQ	EXEL	Thu, Aug 8, 2013	5.03	5.07	4.88	4.94
3347	NASDAQ	EXEL	Wed, Aug 7, 2013	5.07	5.20	4.71	4.98
3346	NASDAQ	EXEL	Tue, Aug 6, 2013	5.19	5.25	5.08	5.11
3345	NASDAQ	EXEL	Mon, Aug 5, 2013	5.26	5.30	5.18	5.21
3344	NASDAQ	EXEL	Fri, Aug 2, 2013	5.20	5.38	5.20	5.25
3343	NASDAQ	EXEL	Thu, Aug 1, 2013	5.09	5.18	5.01	5.18
3342	NASDAQ	EXEL	Wed, Jul 31, 2013	5.07	5.10	4.97	5.06
3341	NASDAQ	EXEL	Tue, Jul 30, 2013	4.84	5.05	4.80	5.05
3340	NASDAQ	EXEL	Mon, Jul 29, 2013	4.89	4.89	4.76	4.81
3339	NASDAQ	EXEL	Fri, Jul 26, 2013	5.10	5.11	4.89	4.90
3338	NASDAQ	EXEL	Thu, Jul 25, 2013	5.14	5.17	5.00	5.16
3337	NASDAQ	EXEL	Wed, Jul 24, 2013	5.48	5.51	5.12	5.16
3336	NASDAQ	EXEL	Tue, Jul 23, 2013	5.50	5.55	5.38	5.44
3335	NASDAQ	EXEL	Mon, Jul 22, 2013	5.43	5.51	5.40	5.49
3334	NASDAQ	EXEL	Fri, Jul 19, 2013	5.26	5.48	5.20	5.44
3333	NASDAQ	EXEL	Thu, Jul 18, 2013	5.13	5.27	5.09	5.27
3332	NASDAQ	EXEL	Wed, Jul 17, 2013	5.03	5.18	5.02	5.09
3331	NASDAQ	EXEL	Tue, Jul 16, 2013	4.99	5.05	4.96	5.01
3330	NASDAQ	EXEL	Mon, Jul 15, 2013	4.93	5.00	4.88	4.97
3329	NASDAQ	EXEL	Fri, Jul 12, 2013	4.90	4.98	4.86	4.91
3328	NASDAQ	EXEL	Thu, Jul 11, 2013	4.88	4.91	4.83	4.88
3327	NASDAQ	EXEL	Wed, Jul 10, 2013	4.76	4.85	4.75	4.82
3326	NASDAQ	EXEL	Tue, Jul 9, 2013	4.86	4.89	4.74	4.78
3325	NASDAQ	EXEL	Mon, Jul 8, 2013	4.89	4.90	4.79	4.84
3324	NASDAQ	EXEL	Fri, Jul 5, 2013	4.75	4.89	4.71	4.88
3323	NASDAQ	EXEL	Wed, Jul 3, 2013	4.70	4.74	4.65	4.66
3322	NASDAQ	EXEL	Tue, Jul 2, 2013	4.65	4.72	4.63	4.71
3321	NASDAQ	EXEL	Mon, Jul 1, 2013	4.62	4.75	4.58	4.66
3320	NASDAQ	EXEL	Fri, Jun 28, 2013	4.47	4.60	4.43	4.54
3319	NASDAQ	EXEL	Thu, Jun 27, 2013	4.52	4.53	4.44	4.47
3318	NASDAQ	EXEL	Wed, Jun 26, 2013	4.50	4.53	4.41	4.42
3317	NASDAQ	EXEL	Tue, Jun 25, 2013	4.51	4.53	4.39	4.46
3316	NASDAQ	EXEL	Mon, Jun 24, 2013	4.50	4.57	4.36	4.45
3315	NASDAQ	EXEL	Fri, Jun 21, 2013	4.59	4.62	4.50	4.51
3314	NASDAQ	EXEL	Thu, Jun 20, 2013	4.70	4.71	4.52	4.56
3313	NASDAQ	EXEL	Wed, Jun 19, 2013	4.80	4.84	4.71	4.72
3312	NASDAQ	EXEL	Tue, Jun 18, 2013	4.68	4.82	4.61	4.82
3311	NASDAQ	EXEL	Mon, Jun 17, 2013	4.73	4.75	4.59	4.67
3310	NASDAQ	EXEL	Fri, Jun 14, 2013	4.65	4.76	4.65	4.70
3309	NASDAQ	EXEL	Thu, Jun 13, 2013	4.61	4.71	4.58	4.67
3308	NASDAQ	EXEL	Wed, Jun 12, 2013	4.83	4.83	4.61	4.62
3307	NASDAQ	EXEL	Tue, Jun 11, 2013	4.74	4.84	4.65	4.77
3306	NASDAQ	EXEL	Mon, Jun 10, 2013	4.80	4.81	4.69	4.80
3305	NASDAQ	EXEL	Fri, Jun 7, 2013	4.79	4.81	4.74	4.79
3304	NASDAQ	EXEL	Thu, Jun 6, 2013	4.58	4.76	4.56	4.76
3303	NASDAQ	EXEL	Wed, Jun 5, 2013	4.65	4.70	4.56	4.59
3302	NASDAQ	EXEL	Tue, Jun 4, 2013	4.79	4.83	4.61	4.67
3301	NASDAQ	EXEL	Mon, Jun 3, 2013	4.92	4.93	4.52	4.80
3300	NASDAQ	EXEL	Fri, May 31, 2013	4.78	4.98	4.74	4.84
3299	NASDAQ	EXEL	Thu, May 30, 2013	4.72	4.82	4.69	4.82
3298	NASDAQ	EXEL	Wed, May 29, 2013	4.71	4.82	4.68	4.71
3297	NASDAQ	EXEL	Tue, May 28, 2013	4.70	4.83	4.68	4.77
3296	NASDAQ	EXEL	Fri, May 24, 2013	4.77	4.80	4.67	4.74
3295	NASDAQ	EXEL	Thu, May 23, 2013	4.53	4.78	4.51	4.77
3294	NASDAQ	EXEL	Wed, May 22, 2013	4.63	4.76	4.51	4.58
3293	NASDAQ	EXEL	Tue, May 21, 2013	4.50	4.63	4.50	4.61
3292	NASDAQ	EXEL	Mon, May 20, 2013	4.55	4.65	4.46	4.49
3291	NASDAQ	EXEL	Fri, May 17, 2013	4.57	4.61	4.53	4.55
3290	NASDAQ	EXEL	Thu, May 16, 2013	4.67	4.74	4.51	4.55
3289	NASDAQ	EXEL	Wed, May 15, 2013	4.86	4.87	4.70	4.70
3288	NASDAQ	EXEL	Tue, May 14, 2013	4.87	4.92	4.80	4.86
3287	NASDAQ	EXEL	Mon, May 13, 2013	4.85	4.86	4.78	4.85
3286	NASDAQ	EXEL	Fri, May 10, 2013	4.84	4.95	4.83	4.85
3285	NASDAQ	EXEL	Thu, May 9, 2013	4.94	4.97	4.81	4.82
3284	NASDAQ	EXEL	Wed, May 8, 2013	4.67	4.94	4.65	4.93
3283	NASDAQ	EXEL	Tue, May 7, 2013	4.64	4.66	4.58	4.59
3282	NASDAQ	EXEL	Mon, May 6, 2013	4.68	4.70	4.60	4.64
3281	NASDAQ	EXEL	Fri, May 3, 2013	4.78	4.85	4.69	4.69
3280	NASDAQ	EXEL	Thu, May 2, 2013	4.76	4.85	4.62	4.69
3279	NASDAQ	EXEL	Wed, May 1, 2013	5.18	5.19	4.73	4.74
3278	NASDAQ	EXEL	Tue, Apr 30, 2013	5.21	5.30	5.15	5.19
3277	NASDAQ	EXEL	Mon, Apr 29, 2013	5.27	5.27	5.14	5.19
3276	NASDAQ	EXEL	Fri, Apr 26, 2013	5.20	5.26	5.11	5.22
3275	NASDAQ	EXEL	Thu, Apr 25, 2013	5.20	5.25	5.14	5.24
3274	NASDAQ	EXEL	Wed, Apr 24, 2013	5.19	5.21	5.01	5.16
3273	NASDAQ	EXEL	Tue, Apr 23, 2013	5.05	5.23	5.04	5.21
3272	NASDAQ	EXEL	Mon, Apr 22, 2013	4.86	5.08	4.84	5.04
3271	NASDAQ	EXEL	Fri, Apr 19, 2013	4.73	4.85	4.71	4.84
3270	NASDAQ	EXEL	Thu, Apr 18, 2013	4.85	4.88	4.65	4.74
3269	NASDAQ	EXEL	Wed, Apr 17, 2013	4.98	5.00	4.76	4.84
3268	NASDAQ	EXEL	Tue, Apr 16, 2013	4.90	5.04	4.82	5.02
3267	NASDAQ	EXEL	Mon, Apr 15, 2013	4.96	5.04	4.82	4.84
3266	NASDAQ	EXEL	Fri, Apr 12, 2013	4.91	5.04	4.89	5.02
3265	NASDAQ	EXEL	Thu, Apr 11, 2013	4.80	4.97	4.78	4.93
3264	NASDAQ	EXEL	Wed, Apr 10, 2013	4.53	4.80	4.52	4.80
3263	NASDAQ	EXEL	Tue, Apr 9, 2013	4.65	4.65	4.49	4.51
3262	NASDAQ	EXEL	Mon, Apr 8, 2013	4.46	4.65	4.36	4.62
3261	NASDAQ	EXEL	Fri, Apr 5, 2013	4.35	4.43	4.33	4.42
3260	NASDAQ	EXEL	Thu, Apr 4, 2013	4.46	4.47	4.35	4.40
3259	NASDAQ	EXEL	Wed, Apr 3, 2013	4.53	4.60	4.39	4.44
3258	NASDAQ	EXEL	Tue, Apr 2, 2013	4.59	4.65	4.52	4.53
3257	NASDAQ	EXEL	Mon, Apr 1, 2013	4.60	4.62	4.50	4.56
3256	NASDAQ	EXEL	Thu, Mar 28, 2013	4.62	4.68	4.50	4.62
3255	NASDAQ	EXEL	Wed, Mar 27, 2013	4.50	4.61	4.41	4.59
3254	NASDAQ	EXEL	Tue, Mar 26, 2013	4.66	4.66	4.45	4.55
3253	NASDAQ	EXEL	Mon, Mar 25, 2013	4.66	4.67	4.55	4.64
3252	NASDAQ	EXEL	Fri, Mar 22, 2013	4.56	4.65	4.51	4.65
3251	NASDAQ	EXEL	Thu, Mar 21, 2013	4.61	4.64	4.55	4.56
3250	NASDAQ	EXEL	Wed, Mar 20, 2013	4.67	4.68	4.61	4.63
3249	NASDAQ	EXEL	Tue, Mar 19, 2013	4.68	4.68	4.59	4.64
3248	NASDAQ	EXEL	Mon, Mar 18, 2013	4.57	4.69	4.54	4.68
3247	NASDAQ	EXEL	Fri, Mar 15, 2013	4.75	4.75	4.60	4.61
3246	NASDAQ	EXEL	Thu, Mar 14, 2013	4.77	4.77	4.66	4.75
3245	NASDAQ	EXEL	Wed, Mar 13, 2013	4.73	4.79	4.67	4.74
3244	NASDAQ	EXEL	Tue, Mar 12, 2013	4.70	4.77	4.63	4.74
3243	NASDAQ	EXEL	Mon, Mar 11, 2013	4.79	4.81	4.68	4.70
3242	NASDAQ	EXEL	Fri, Mar 8, 2013	4.78	4.84	4.74	4.80
3241	NASDAQ	EXEL	Thu, Mar 7, 2013	4.72	4.77	4.69	4.72
3240	NASDAQ	EXEL	Wed, Mar 6, 2013	4.80	4.81	4.68	4.73
3239	NASDAQ	EXEL	Tue, Mar 5, 2013	4.59	4.78	4.57	4.77
3238	NASDAQ	EXEL	Mon, Mar 4, 2013	4.51	4.61	4.47	4.54
3237	NASDAQ	EXEL	Fri, Mar 1, 2013	4.55	4.57	4.48	4.54
3236	NASDAQ	EXEL	Thu, Feb 28, 2013	4.40	4.60	4.37	4.56
3235	NASDAQ	EXEL	Wed, Feb 27, 2013	4.39	4.46	4.38	4.41
3234	NASDAQ	EXEL	Tue, Feb 26, 2013	4.50	4.53	4.32	4.46
3233	NASDAQ	EXEL	Mon, Feb 25, 2013	4.42	4.58	4.35	4.48
3232	NASDAQ	EXEL	Fri, Feb 22, 2013	4.56	4.56	4.40	4.41
3231	NASDAQ	EXEL	Thu, Feb 21, 2013	4.71	4.71	4.62	4.65
3230	NASDAQ	EXEL	Wed, Feb 20, 2013	4.82	4.84	4.72	4.72
3229	NASDAQ	EXEL	Tue, Feb 19, 2013	4.74	4.81	4.69	4.80
3228	NASDAQ	EXEL	Fri, Feb 15, 2013	4.75	4.75	4.67	4.71
3227	NASDAQ	EXEL	Thu, Feb 14, 2013	4.72	4.76	4.70	4.71
3226	NASDAQ	EXEL	Wed, Feb 13, 2013	4.68	4.75	4.65	4.75
3225	NASDAQ	EXEL	Tue, Feb 12, 2013	4.79	4.83	4.67	4.69
3224	NASDAQ	EXEL	Mon, Feb 11, 2013	4.75	4.84	4.70	4.77
3223	NASDAQ	EXEL	Fri, Feb 8, 2013	4.70	4.75	4.67	4.74
3222	NASDAQ	EXEL	Thu, Feb 7, 2013	4.70	4.74	4.62	4.70
3221	NASDAQ	EXEL	Wed, Feb 6, 2013	4.76	4.81	4.66	4.70
3220	NASDAQ	EXEL	Tue, Feb 5, 2013	4.74	4.82	4.71	4.79
3219	NASDAQ	EXEL	Mon, Feb 4, 2013	4.75	4.78	4.66	4.73
3218	NASDAQ	EXEL	Fri, Feb 1, 2013	4.69	4.82	4.66	4.77
3217	NASDAQ	EXEL	Thu, Jan 31, 2013	4.71	4.77	4.66	4.66
3216	NASDAQ	EXEL	Wed, Jan 30, 2013	4.77	4.80	4.69	4.74
3215	NASDAQ	EXEL	Tue, Jan 29, 2013	4.78	4.80	4.69	4.79
3214	NASDAQ	EXEL	Mon, Jan 28, 2013	4.80	4.85	4.72	4.76
3213	NASDAQ	EXEL	Fri, Jan 25, 2013	4.63	4.78	4.58	4.78
3212	NASDAQ	EXEL	Thu, Jan 24, 2013	4.61	4.73	4.57	4.59
3211	NASDAQ	EXEL	Wed, Jan 23, 2013	4.66	4.70	4.61	4.62
3210	NASDAQ	EXEL	Tue, Jan 22, 2013	4.62	4.69	4.59	4.65
3209	NASDAQ	EXEL	Fri, Jan 18, 2013	4.66	4.73	4.58	4.63
3208	NASDAQ	EXEL	Thu, Jan 17, 2013	4.65	4.70	4.58	4.63
3207	NASDAQ	EXEL	Wed, Jan 16, 2013	4.70	4.72	4.62	4.64
3206	NASDAQ	EXEL	Tue, Jan 15, 2013	4.65	4.74	4.61	4.72
3205	NASDAQ	EXEL	Mon, Jan 14, 2013	4.81	4.85	4.63	4.66
3204	NASDAQ	EXEL	Fri, Jan 11, 2013	4.89	4.92	4.79	4.82
3203	NASDAQ	EXEL	Thu, Jan 10, 2013	5.06	5.06	4.86	4.86
3202	NASDAQ	EXEL	Wed, Jan 9, 2013	4.88	5.06	4.83	5.03
3201	NASDAQ	EXEL	Tue, Jan 8, 2013	4.83	4.89	4.78	4.86
3200	NASDAQ	EXEL	Mon, Jan 7, 2013	4.82	4.90	4.77	4.82
3199	NASDAQ	EXEL	Fri, Jan 4, 2013	4.87	4.94	4.81	4.83
3198	NASDAQ	EXEL	Thu, Jan 3, 2013	4.83	4.94	4.73	4.80
3197	NASDAQ	EXEL	Wed, Jan 2, 2013	4.70	4.84	4.58	4.83
3196	NASDAQ	EXEL	Mon, Dec 31, 2012	4.50	4.58	4.45	4.57
3195	NASDAQ	EXEL	Fri, Dec 28, 2012	4.50	4.58	4.49	4.51
3194	NASDAQ	EXEL	Thu, Dec 27, 2012	4.57	4.63	4.44	4.55
3193	NASDAQ	EXEL	Wed, Dec 26, 2012	4.58	4.64	4.50	4.59
3192	NASDAQ	EXEL	Mon, Dec 24, 2012	4.55	4.59	4.50	4.58
3191	NASDAQ	EXEL	Fri, Dec 21, 2012	4.73	4.73	4.50	4.59
3190	NASDAQ	EXEL	Thu, Dec 20, 2012	4.87	4.87	4.61	4.69
3189	NASDAQ	EXEL	Wed, Dec 19, 2012	4.83	4.85	4.65	4.67
3188	NASDAQ	EXEL	Tue, Dec 18, 2012	4.63	4.86	4.58	4.82
3187	NASDAQ	EXEL	Mon, Dec 17, 2012	4.72	4.74	4.55	4.60
3186	NASDAQ	EXEL	Fri, Dec 14, 2012	4.94	5.00	4.60	4.71
3185	NASDAQ	EXEL	Thu, Dec 13, 2012	4.91	5.12	4.90	5.00
3184	NASDAQ	EXEL	Wed, Dec 12, 2012	4.77	4.93	4.68	4.89
3183	NASDAQ	EXEL	Tue, Dec 11, 2012	4.54	4.75	4.46	4.74
3182	NASDAQ	EXEL	Mon, Dec 10, 2012	4.37	4.48	4.36	4.42
3181	NASDAQ	EXEL	Fri, Dec 7, 2012	4.31	4.54	4.30	4.37
3180	NASDAQ	EXEL	Thu, Dec 6, 2012	4.36	4.45	4.29	4.33
3179	NASDAQ	EXEL	Wed, Dec 5, 2012	4.54	4.56	4.30	4.36
3178	NASDAQ	EXEL	Tue, Dec 4, 2012	4.55	4.65	4.42	4.54
3177	NASDAQ	EXEL	Mon, Dec 3, 2012	4.93	4.95	4.55	4.56
3176	NASDAQ	EXEL	Fri, Nov 30, 2012	5.11	5.12	4.72	4.88
3175	NASDAQ	EXEL	Thu, Nov 29, 2012	5.30	5.30	5.09	5.24
3174	NASDAQ	EXEL	Wed, Nov 28, 2012	5.36	5.38	5.12	5.28
3173	NASDAQ	EXEL	Tue, Nov 27, 2012	5.27	5.39	5.20	5.32
3172	NASDAQ	EXEL	Mon, Nov 26, 2012	5.27	5.38	5.19	5.20
3171	NASDAQ	EXEL	Fri, Nov 23, 2012	5.27	5.38	5.12	5.27
3170	NASDAQ	EXEL	Wed, Nov 21, 2012	4.90	5.24	4.85	5.24
3169	NASDAQ	EXEL	Tue, Nov 20, 2012	4.83	4.94	4.80	4.91
3168	NASDAQ	EXEL	Mon, Nov 19, 2012	4.78	4.95	4.72	4.82
3167	NASDAQ	EXEL	Fri, Nov 16, 2012	4.69	4.77	4.56	4.73
3166	NASDAQ	EXEL	Thu, Nov 15, 2012	5.00	5.00	4.70	4.71
3165	NASDAQ	EXEL	Wed, Nov 14, 2012	4.97	5.05	4.86	5.01
3164	NASDAQ	EXEL	Tue, Nov 13, 2012	4.95	5.01	4.88	4.91
3163	NASDAQ	EXEL	Mon, Nov 12, 2012	4.90	5.03	4.78	4.96
3162	NASDAQ	EXEL	Fri, Nov 9, 2012	4.56	4.90	4.55	4.88
3161	NASDAQ	EXEL	Thu, Nov 8, 2012	4.70	4.80	4.54	4.58
3160	NASDAQ	EXEL	Wed, Nov 7, 2012	4.82	4.83	4.65	4.71
3159	NASDAQ	EXEL	Tue, Nov 6, 2012	4.79	4.90	4.71	4.88
3158	NASDAQ	EXEL	Mon, Nov 5, 2012	4.70	4.80	4.60	4.78
3157	NASDAQ	EXEL	Fri, Nov 2, 2012	4.82	4.82	4.66	4.70
3156	NASDAQ	EXEL	Thu, Nov 1, 2012	4.77	4.97	4.72	4.81
3155	NASDAQ	EXEL	Wed, Oct 31, 2012	4.81	4.85	4.56	4.74
3154	NASDAQ	EXEL	Fri, Oct 26, 2012	4.87	4.92	4.79	4.81
3153	NASDAQ	EXEL	Thu, Oct 25, 2012	4.78	4.87	4.72	4.86
3152	NASDAQ	EXEL	Wed, Oct 24, 2012	4.82	4.92	4.68	4.75
3151	NASDAQ	EXEL	Tue, Oct 23, 2012	4.67	4.93	4.55	4.80
3150	NASDAQ	EXEL	Mon, Oct 22, 2012	4.69	4.73	4.54	4.73
3149	NASDAQ	EXEL	Fri, Oct 19, 2012	4.92	4.93	4.60	4.72
3148	NASDAQ	EXEL	Thu, Oct 18, 2012	4.98	5.09	4.90	4.94
3147	NASDAQ	EXEL	Wed, Oct 17, 2012	4.90	5.05	4.85	4.95
3146	NASDAQ	EXEL	Tue, Oct 16, 2012	4.86	4.94	4.81	4.86
3145	NASDAQ	EXEL	Mon, Oct 15, 2012	4.76	4.89	4.75	4.84
3144	NASDAQ	EXEL	Fri, Oct 12, 2012	4.80	4.85	4.70	4.75
3143	NASDAQ	EXEL	Thu, Oct 11, 2012	4.75	4.82	4.65	4.81
3142	NASDAQ	EXEL	Wed, Oct 10, 2012	4.76	4.77	4.60	4.72
3141	NASDAQ	EXEL	Tue, Oct 9, 2012	4.86	4.87	4.65	4.77
3140	NASDAQ	EXEL	Mon, Oct 8, 2012	4.95	5.01	4.86	4.87
3139	NASDAQ	EXEL	Fri, Oct 5, 2012	4.82	5.06	4.81	4.98
3138	NASDAQ	EXEL	Thu, Oct 4, 2012	4.77	4.81	4.70	4.80
3137	NASDAQ	EXEL	Wed, Oct 3, 2012	4.83	4.84	4.70	4.76
3136	NASDAQ	EXEL	Tue, Oct 2, 2012	4.77	4.83	4.70	4.82
3135	NASDAQ	EXEL	Mon, Oct 1, 2012	4.90	5.09	4.71	4.75
3134	NASDAQ	EXEL	Fri, Sep 28, 2012	4.85	5.04	4.81	4.83
3133	NASDAQ	EXEL	Thu, Sep 27, 2012	4.60	5.08	4.44	4.91
3132	NASDAQ	EXEL	Wed, Sep 26, 2012	5.02	5.03	4.51	4.59
3131	NASDAQ	EXEL	Tue, Sep 25, 2012	5.45	5.49	4.87	4.98
3130	NASDAQ	EXEL	Mon, Sep 24, 2012	5.53	5.55	5.31	5.44
3129	NASDAQ	EXEL	Fri, Sep 21, 2012	5.40	5.56	5.36	5.56
3128	NASDAQ	EXEL	Thu, Sep 20, 2012	5.31	5.38	5.23	5.35
3127	NASDAQ	EXEL	Wed, Sep 19, 2012	5.34	5.40	5.29	5.35
3126	NASDAQ	EXEL	Tue, Sep 18, 2012	5.40	5.54	5.31	5.34
3125	NASDAQ	EXEL	Mon, Sep 17, 2012	5.25	5.44	5.21	5.42
3124	NASDAQ	EXEL	Fri, Sep 14, 2012	5.20	5.32	5.12	5.24
3123	NASDAQ	EXEL	Thu, Sep 13, 2012	5.14	5.30	5.05	5.14
3122	NASDAQ	EXEL	Wed, Sep 12, 2012	5.03	5.32	4.95	5.11
3121	NASDAQ	EXEL	Tue, Sep 11, 2012	4.93	5.10	4.90	5.03
3120	NASDAQ	EXEL	Mon, Sep 10, 2012	5.05	5.07	4.79	4.94
3119	NASDAQ	EXEL	Fri, Sep 7, 2012	4.97	5.12	4.92	5.08
3118	NASDAQ	EXEL	Thu, Sep 6, 2012	4.80	5.00	4.76	4.94
3117	NASDAQ	EXEL	Wed, Sep 5, 2012	4.70	4.83	4.67	4.75
3116	NASDAQ	EXEL	Tue, Sep 4, 2012	4.46	4.71	4.45	4.67
3115	NASDAQ	EXEL	Fri, Aug 31, 2012	4.38	4.45	4.27	4.43
3114	NASDAQ	EXEL	Thu, Aug 30, 2012	4.65	4.73	4.26	4.33
3113	NASDAQ	EXEL	Wed, Aug 29, 2012	4.41	4.60	4.41	4.59
3112	NASDAQ	EXEL	Tue, Aug 28, 2012	4.33	4.40	4.28	4.39
3111	NASDAQ	EXEL	Mon, Aug 27, 2012	4.31	4.35	4.25	4.31
3110	NASDAQ	EXEL	Fri, Aug 24, 2012	4.29	4.32	4.25	4.30
3109	NASDAQ	EXEL	Thu, Aug 23, 2012	4.35	4.38	4.25	4.29
3108	NASDAQ	EXEL	Wed, Aug 22, 2012	4.31	4.40	4.30	4.34
3107	NASDAQ	EXEL	Tue, Aug 21, 2012	4.33	4.41	4.25	4.30
3106	NASDAQ	EXEL	Mon, Aug 20, 2012	4.36	4.37	4.19	4.30
3105	NASDAQ	EXEL	Fri, Aug 17, 2012	4.40	4.41	4.31	4.38
3104	NASDAQ	EXEL	Thu, Aug 16, 2012	4.45	4.48	4.28	4.39
3103	NASDAQ	EXEL	Wed, Aug 15, 2012	4.38	4.47	4.37	4.44
3102	NASDAQ	EXEL	Tue, Aug 14, 2012	4.46	4.46	4.33	4.40
3101	NASDAQ	EXEL	Mon, Aug 13, 2012	4.46	4.55	4.42	4.47
3100	NASDAQ	EXEL	Fri, Aug 10, 2012	4.39	4.54	4.34	4.46
3099	NASDAQ	EXEL	Thu, Aug 9, 2012	4.34	4.57	4.30	4.34
3098	NASDAQ	EXEL	Wed, Aug 8, 2012	4.62	4.64	4.27	4.28
3097	NASDAQ	EXEL	Tue, Aug 7, 2012	4.85	4.89	4.57	4.58
3096	NASDAQ	EXEL	Mon, Aug 6, 2012	4.99	5.20	4.84	4.85
3095	NASDAQ	EXEL	Fri, Aug 3, 2012	5.90	5.99	5.57	5.58
3094	NASDAQ	EXEL	Thu, Aug 2, 2012	6.04	6.05	5.77	5.92
3093	NASDAQ	EXEL	Wed, Aug 1, 2012	6.30	6.30	6.02	6.03
3092	NASDAQ	EXEL	Tue, Jul 31, 2012	6.44	6.48	6.23	6.25
3091	NASDAQ	EXEL	Mon, Jul 30, 2012	6.78	6.95	6.40	6.45
3090	NASDAQ	EXEL	Fri, Jul 27, 2012	6.19	6.44	6.18	6.40
3089	NASDAQ	EXEL	Thu, Jul 26, 2012	6.09	6.20	6.02	6.17
3088	NASDAQ	EXEL	Wed, Jul 25, 2012	5.96	6.06	5.90	5.99
3087	NASDAQ	EXEL	Tue, Jul 24, 2012	6.16	6.17	5.86	5.89
3086	NASDAQ	EXEL	Mon, Jul 23, 2012	6.04	6.15	5.90	6.11
3085	NASDAQ	EXEL	Fri, Jul 20, 2012	6.12	6.22	6.05	6.17
3084	NASDAQ	EXEL	Thu, Jul 19, 2012	6.25	6.27	6.12	6.19
3083	NASDAQ	EXEL	Wed, Jul 18, 2012	6.07	6.37	6.02	6.20
3082	NASDAQ	EXEL	Tue, Jul 17, 2012	6.04	6.12	5.95	6.05
3081	NASDAQ	EXEL	Mon, Jul 16, 2012	5.93	6.07	5.90	6.01
3080	NASDAQ	EXEL	Fri, Jul 13, 2012	5.92	6.05	5.90	5.99
3079	NASDAQ	EXEL	Thu, Jul 12, 2012	5.74	5.96	5.65	5.93
3078	NASDAQ	EXEL	Wed, Jul 11, 2012	5.73	5.87	5.66	5.82
3077	NASDAQ	EXEL	Tue, Jul 10, 2012	5.88	5.91	5.73	5.76
3076	NASDAQ	EXEL	Mon, Jul 9, 2012	5.83	5.94	5.78	5.80
3075	NASDAQ	EXEL	Fri, Jul 6, 2012	5.88	5.92	5.72	5.83
3074	NASDAQ	EXEL	Thu, Jul 5, 2012	5.89	6.07	5.88	5.91
3073	NASDAQ	EXEL	Tue, Jul 3, 2012	6.04	6.05	5.83	5.89
3072	NASDAQ	EXEL	Mon, Jul 2, 2012	5.56	6.02	5.51	6.02
3071	NASDAQ	EXEL	Fri, Jun 29, 2012	5.54	5.59	5.46	5.53
3070	NASDAQ	EXEL	Thu, Jun 28, 2012	5.47	5.52	5.33	5.46
3069	NASDAQ	EXEL	Wed, Jun 27, 2012	5.28	5.54	5.23	5.54
3068	NASDAQ	EXEL	Tue, Jun 26, 2012	5.21	5.30	5.20	5.26
3067	NASDAQ	EXEL	Mon, Jun 25, 2012	5.25	5.29	5.11	5.20
3066	NASDAQ	EXEL	Fri, Jun 22, 2012	5.25	5.31	5.20	5.30
3065	NASDAQ	EXEL	Thu, Jun 21, 2012	5.23	5.32	5.11	5.20
3064	NASDAQ	EXEL	Wed, Jun 20, 2012	5.09	5.28	5.03	5.21
3063	NASDAQ	EXEL	Tue, Jun 19, 2012	5.14	5.23	5.08	5.11
3062	NASDAQ	EXEL	Mon, Jun 18, 2012	5.10	5.19	5.05	5.13
3061	NASDAQ	EXEL	Fri, Jun 15, 2012	5.23	5.25	5.09	5.16
3060	NASDAQ	EXEL	Thu, Jun 14, 2012	5.10	5.22	5.03	5.20
3059	NASDAQ	EXEL	Wed, Jun 13, 2012	4.78	5.18	4.78	5.10
3058	NASDAQ	EXEL	Tue, Jun 12, 2012	4.64	4.81	4.60	4.80
3057	NASDAQ	EXEL	Mon, Jun 11, 2012	5.05	5.05	4.61	4.62
3056	NASDAQ	EXEL	Fri, Jun 8, 2012	4.78	5.00	4.71	5.00
3055	NASDAQ	EXEL	Thu, Jun 7, 2012	4.93	4.99	4.79	4.80
3054	NASDAQ	EXEL	Wed, Jun 6, 2012	4.83	4.97	4.80	4.86
3053	NASDAQ	EXEL	Tue, Jun 5, 2012	4.53	4.80	4.49	4.77
3052	NASDAQ	EXEL	Mon, Jun 4, 2012	4.59	4.68	4.38	4.50
3051	NASDAQ	EXEL	Fri, Jun 1, 2012	4.51	4.59	4.40	4.48
3050	NASDAQ	EXEL	Thu, May 31, 2012	4.58	4.66	4.39	4.63
3049	NASDAQ	EXEL	Wed, May 30, 2012	4.66	4.82	4.58	4.59
3048	NASDAQ	EXEL	Tue, May 29, 2012	4.62	4.69	4.48	4.62
3047	NASDAQ	EXEL	Fri, May 25, 2012	4.57	4.70	4.57	4.61
3046	NASDAQ	EXEL	Thu, May 24, 2012	4.54	4.62	4.50	4.58
3045	NASDAQ	EXEL	Wed, May 23, 2012	4.59	4.67	4.46	4.57
3044	NASDAQ	EXEL	Tue, May 22, 2012	4.84	4.90	4.57	4.62
3043	NASDAQ	EXEL	Mon, May 21, 2012	4.62	4.84	4.62	4.83
3042	NASDAQ	EXEL	Fri, May 18, 2012	4.66	4.75	4.58	4.61
3041	NASDAQ	EXEL	Thu, May 17, 2012	4.91	4.97	4.67	4.69
3040	NASDAQ	EXEL	Wed, May 16, 2012	5.05	5.10	4.91	4.92
3039	NASDAQ	EXEL	Tue, May 15, 2012	5.05	5.09	4.98	4.99
3038	NASDAQ	EXEL	Mon, May 14, 2012	5.01	5.15	5.00	5.06
3037	NASDAQ	EXEL	Fri, May 11, 2012	5.08	5.26	5.04	5.10
3036	NASDAQ	EXEL	Thu, May 10, 2012	5.13	5.20	5.06	5.12
3035	NASDAQ	EXEL	Wed, May 9, 2012	4.77	5.14	4.77	5.11
3034	NASDAQ	EXEL	Tue, May 8, 2012	4.56	4.86	4.55	4.84
3033	NASDAQ	EXEL	Mon, May 7, 2012	4.49	4.70	4.45	4.58
3032	NASDAQ	EXEL	Fri, May 4, 2012	4.51	4.63	4.37	4.52
3031	NASDAQ	EXEL	Thu, May 3, 2012	4.72	4.89	4.55	4.58
3030	NASDAQ	EXEL	Wed, May 2, 2012	4.74	4.79	4.69	4.70
3029	NASDAQ	EXEL	Tue, May 1, 2012	4.80	4.88	4.72	4.72
3028	NASDAQ	EXEL	Mon, Apr 30, 2012	4.79	4.85	4.75	4.80
3027	NASDAQ	EXEL	Fri, Apr 27, 2012	4.75	4.83	4.67	4.80
3026	NASDAQ	EXEL	Thu, Apr 26, 2012	4.82	4.86	4.79	4.81
3025	NASDAQ	EXEL	Wed, Apr 25, 2012	4.85	4.88	4.78	4.85
3024	NASDAQ	EXEL	Tue, Apr 24, 2012	4.82	4.89	4.77	4.78
3023	NASDAQ	EXEL	Mon, Apr 23, 2012	4.72	4.82	4.66	4.80
3022	NASDAQ	EXEL	Fri, Apr 20, 2012	4.88	4.94	4.76	4.83
3021	NASDAQ	EXEL	Thu, Apr 19, 2012	4.66	4.83	4.66	4.68
3020	NASDAQ	EXEL	Wed, Apr 18, 2012	4.70	4.76	4.62	4.63
3019	NASDAQ	EXEL	Tue, Apr 17, 2012	4.73	4.84	4.69	4.75
3018	NASDAQ	EXEL	Mon, Apr 16, 2012	4.81	4.89	4.61	4.67
3017	NASDAQ	EXEL	Fri, Apr 13, 2012	4.98	4.99	4.76	4.77
3016	NASDAQ	EXEL	Thu, Apr 12, 2012	5.02	5.15	4.97	4.98
3015	NASDAQ	EXEL	Wed, Apr 11, 2012	4.90	5.02	4.85	5.02
3014	NASDAQ	EXEL	Tue, Apr 10, 2012	4.99	5.04	4.81	4.82
3013	NASDAQ	EXEL	Mon, Apr 9, 2012	4.95	5.00	4.83	4.97
3012	NASDAQ	EXEL	Thu, Apr 5, 2012	4.93	5.16	4.93	5.08
3011	NASDAQ	EXEL	Wed, Apr 4, 2012	5.01	5.02	4.88	4.96
3010	NASDAQ	EXEL	Tue, Apr 3, 2012	5.18	5.25	5.00	5.03
3009	NASDAQ	EXEL	Mon, Apr 2, 2012	5.19	5.26	5.12	5.21
3008	NASDAQ	EXEL	Fri, Mar 30, 2012	5.32	5.32	5.15	5.18
3007	NASDAQ	EXEL	Thu, Mar 29, 2012	5.49	5.53	5.22	5.23
3006	NASDAQ	EXEL	Wed, Mar 28, 2012	5.69	5.79	5.36	5.56
3005	NASDAQ	EXEL	Tue, Mar 27, 2012	5.89	5.90	5.68	5.69
3004	NASDAQ	EXEL	Mon, Mar 26, 2012	5.60	5.88	5.55	5.86
3003	NASDAQ	EXEL	Fri, Mar 23, 2012	5.49	5.57	5.43	5.54
3002	NASDAQ	EXEL	Thu, Mar 22, 2012	5.62	5.65	5.46	5.49
3001	NASDAQ	EXEL	Wed, Mar 21, 2012	5.42	5.66	5.41	5.65
3000	NASDAQ	EXEL	Tue, Mar 20, 2012	5.67	5.67	5.40	5.42
2999	NASDAQ	EXEL	Mon, Mar 19, 2012	5.65	5.79	5.56	5.70
2998	NASDAQ	EXEL	Fri, Mar 16, 2012	5.47	5.68	5.43	5.64
2997	NASDAQ	EXEL	Thu, Mar 15, 2012	5.42	5.47	5.28	5.46
2996	NASDAQ	EXEL	Wed, Mar 14, 2012	5.31	5.36	5.24	5.31
2995	NASDAQ	EXEL	Tue, Mar 13, 2012	5.32	5.33	5.12	5.31
2994	NASDAQ	EXEL	Mon, Mar 12, 2012	5.28	5.31	5.16	5.26
2993	NASDAQ	EXEL	Fri, Mar 9, 2012	5.47	5.54	5.23	5.26
2992	NASDAQ	EXEL	Thu, Mar 8, 2012	5.28	5.58	5.26	5.48
2991	NASDAQ	EXEL	Wed, Mar 7, 2012	5.26	5.36	5.15	5.25
2990	NASDAQ	EXEL	Tue, Mar 6, 2012	5.33	5.39	5.08	5.20
2989	NASDAQ	EXEL	Mon, Mar 5, 2012	5.59	5.64	5.21	5.39
2988	NASDAQ	EXEL	Fri, Mar 2, 2012	5.63	5.74	5.57	5.60
2987	NASDAQ	EXEL	Thu, Mar 1, 2012	5.68	5.81	5.62	5.64
2986	NASDAQ	EXEL	Wed, Feb 29, 2012	5.92	5.99	5.63	5.68
2985	NASDAQ	EXEL	Tue, Feb 28, 2012	6.02	6.06	5.77	5.90
2984	NASDAQ	EXEL	Mon, Feb 27, 2012	5.82	6.08	5.70	5.99
2983	NASDAQ	EXEL	Fri, Feb 24, 2012	5.79	5.84	5.63	5.77
2982	NASDAQ	EXEL	Thu, Feb 23, 2012	5.56	5.79	5.54	5.76
2981	NASDAQ	EXEL	Wed, Feb 22, 2012	5.59	5.65	5.45	5.55
2980	NASDAQ	EXEL	Tue, Feb 21, 2012	5.81	5.88	5.55	5.62
2979	NASDAQ	EXEL	Fri, Feb 17, 2012	5.96	5.99	5.75	5.78
2978	NASDAQ	EXEL	Thu, Feb 16, 2012	5.83	5.99	5.75	5.92
2977	NASDAQ	EXEL	Wed, Feb 15, 2012	5.98	5.98	5.77	5.80
2976	NASDAQ	EXEL	Tue, Feb 14, 2012	6.23	6.24	5.83	5.95
2975	NASDAQ	EXEL	Mon, Feb 13, 2012	6.27	6.29	6.02	6.14
2974	NASDAQ	EXEL	Fri, Feb 10, 2012	5.66	6.27	5.60	6.14
2973	NASDAQ	EXEL	Thu, Feb 9, 2012	6.22	6.25	5.63	5.67
2972	NASDAQ	EXEL	Wed, Feb 8, 2012	6.41	6.48	6.06	6.14
2971	NASDAQ	EXEL	Tue, Feb 7, 2012	6.48	6.53	6.36	6.42
2970	NASDAQ	EXEL	Mon, Feb 6, 2012	6.34	6.50	6.20	6.47
2969	NASDAQ	EXEL	Fri, Feb 3, 2012	6.31	6.57	6.10	6.31
2968	NASDAQ	EXEL	Thu, Feb 2, 2012	5.70	6.01	5.65	6.00
2967	NASDAQ	EXEL	Wed, Feb 1, 2012	5.36	5.66	5.31	5.64
2966	NASDAQ	EXEL	Tue, Jan 31, 2012	5.34	5.39	5.15	5.32
2965	NASDAQ	EXEL	Mon, Jan 30, 2012	5.60	5.70	5.24	5.30
2964	NASDAQ	EXEL	Fri, Jan 27, 2012	5.49	5.93	5.36	5.62
2963	NASDAQ	EXEL	Thu, Jan 26, 2012	5.02	5.42	5.02	5.40
2962	NASDAQ	EXEL	Wed, Jan 25, 2012	4.98	5.02	4.87	4.98
2961	NASDAQ	EXEL	Tue, Jan 24, 2012	4.84	4.95	4.75	4.91
2960	NASDAQ	EXEL	Mon, Jan 23, 2012	5.06	5.08	4.81	4.87
2959	NASDAQ	EXEL	Fri, Jan 20, 2012	4.96	5.27	4.90	5.00
2958	NASDAQ	EXEL	Thu, Jan 19, 2012	5.00	5.01	4.91	4.96
2957	NASDAQ	EXEL	Wed, Jan 18, 2012	4.95	5.03	4.76	4.99
2956	NASDAQ	EXEL	Tue, Jan 17, 2012	4.95	5.07	4.90	4.95
2955	NASDAQ	EXEL	Fri, Jan 13, 2012	4.92	5.04	4.88	4.96
2954	NASDAQ	EXEL	Thu, Jan 12, 2012	5.18	5.18	4.90	5.00
2953	NASDAQ	EXEL	Wed, Jan 11, 2012	4.85	5.14	4.82	5.13
2952	NASDAQ	EXEL	Tue, Jan 10, 2012	4.89	4.90	4.75	4.87
2951	NASDAQ	EXEL	Mon, Jan 9, 2012	4.80	4.88	4.74	4.81
2950	NASDAQ	EXEL	Fri, Jan 6, 2012	4.65	4.85	4.62	4.79
2949	NASDAQ	EXEL	Thu, Jan 5, 2012	4.49	4.73	4.49	4.65
2948	NASDAQ	EXEL	Wed, Jan 4, 2012	4.62	4.69	4.47	4.49
2947	NASDAQ	EXEL	Tue, Jan 3, 2012	4.86	4.94	4.60	4.66
2946	NASDAQ	EXEL	Fri, Dec 30, 2011	4.72	4.84	4.70	4.74
2945	NASDAQ	EXEL	Thu, Dec 29, 2011	4.82	4.87	4.70	4.75
2944	NASDAQ	EXEL	Wed, Dec 28, 2011	4.97	5.00	4.70	4.80
2943	NASDAQ	EXEL	Tue, Dec 27, 2011	4.60	5.12	4.57	4.96
2942	NASDAQ	EXEL	Fri, Dec 23, 2011	4.76	4.76	4.62	4.64
2941	NASDAQ	EXEL	Thu, Dec 22, 2011	4.59	4.76	4.45	4.76
2940	NASDAQ	EXEL	Wed, Dec 21, 2011	4.38	4.66	4.38	4.55
2939	NASDAQ	EXEL	Tue, Dec 20, 2011	4.34	4.40	4.28	4.37
2938	NASDAQ	EXEL	Mon, Dec 19, 2011	4.22	4.33	4.17	4.26
2937	NASDAQ	EXEL	Fri, Dec 16, 2011	4.15	4.35	4.11	4.18
2936	NASDAQ	EXEL	Thu, Dec 15, 2011	4.15	4.18	4.10	4.12
2935	NASDAQ	EXEL	Wed, Dec 14, 2011	4.13	4.22	4.05	4.06
2934	NASDAQ	EXEL	Tue, Dec 13, 2011	4.43	4.43	4.18	4.19
2933	NASDAQ	EXEL	Mon, Dec 12, 2011	4.38	4.42	4.28	4.37
2932	NASDAQ	EXEL	Fri, Dec 9, 2011	4.26	4.48	4.24	4.45
2931	NASDAQ	EXEL	Thu, Dec 8, 2011	4.30	4.35	4.22	4.25
2930	NASDAQ	EXEL	Wed, Dec 7, 2011	4.14	4.28	4.11	4.28
2929	NASDAQ	EXEL	Tue, Dec 6, 2011	4.14	4.22	4.07	4.21
2928	NASDAQ	EXEL	Mon, Dec 5, 2011	4.25	4.28	4.07	4.15
2927	NASDAQ	EXEL	Fri, Dec 2, 2011	4.37	4.42	4.15	4.21
2926	NASDAQ	EXEL	Thu, Dec 1, 2011	4.52	4.65	4.44	4.54
2925	NASDAQ	EXEL	Wed, Nov 30, 2011	4.37	4.64	4.32	4.61
2924	NASDAQ	EXEL	Tue, Nov 29, 2011	4.15	4.20	4.04	4.14
2923	NASDAQ	EXEL	Mon, Nov 28, 2011	4.10	4.17	4.02	4.13
2922	NASDAQ	EXEL	Fri, Nov 25, 2011	4.00	4.05	3.94	3.95
2921	NASDAQ	EXEL	Wed, Nov 23, 2011	4.08	4.10	4.00	4.00
2920	NASDAQ	EXEL	Tue, Nov 22, 2011	4.15	4.29	4.11	4.13
2919	NASDAQ	EXEL	Mon, Nov 21, 2011	4.05	4.17	4.00	4.14
2918	NASDAQ	EXEL	Fri, Nov 18, 2011	4.20	4.23	4.06	4.08
2917	NASDAQ	EXEL	Thu, Nov 17, 2011	4.15	4.35	4.13	4.15
2916	NASDAQ	EXEL	Wed, Nov 16, 2011	4.19	4.35	4.16	4.16
2915	NASDAQ	EXEL	Tue, Nov 15, 2011	4.24	4.30	4.16	4.27
2914	NASDAQ	EXEL	Mon, Nov 14, 2011	4.44	4.44	4.17	4.26
2913	NASDAQ	EXEL	Fri, Nov 11, 2011	4.37	4.46	4.32	4.41
2912	NASDAQ	EXEL	Thu, Nov 10, 2011	4.37	4.46	4.21	4.26
2911	NASDAQ	EXEL	Wed, Nov 9, 2011	4.20	4.44	4.17	4.26
2910	NASDAQ	EXEL	Tue, Nov 8, 2011	4.24	4.32	4.17	4.26
2909	NASDAQ	EXEL	Mon, Nov 7, 2011	4.29	4.30	4.02	4.17
2908	NASDAQ	EXEL	Fri, Nov 4, 2011	4.44	4.49	4.15	4.26
2907	NASDAQ	EXEL	Thu, Nov 3, 2011	4.46	4.62	4.34	4.53
2906	NASDAQ	EXEL	Wed, Nov 2, 2011	4.85	4.86	4.31	4.36
2905	NASDAQ	EXEL	Tue, Nov 1, 2011	4.81	4.95	4.53	4.62
2904	NASDAQ	EXEL	Mon, Oct 31, 2011	7.45	8.25	7.45	7.73
2903	NASDAQ	EXEL	Fri, Oct 28, 2011	7.73	7.84	7.43	7.60
2902	NASDAQ	EXEL	Thu, Oct 27, 2011	7.69	7.83	7.25	7.81
2901	NASDAQ	EXEL	Wed, Oct 26, 2011	7.43	7.50	6.82	7.32
2900	NASDAQ	EXEL	Tue, Oct 25, 2011	7.33	7.63	7.13	7.28
2899	NASDAQ	EXEL	Mon, Oct 24, 2011	7.15	7.53	6.86	7.44
2898	NASDAQ	EXEL	Fri, Oct 21, 2011	5.63	6.00	5.63	5.99
2897	NASDAQ	EXEL	Thu, Oct 20, 2011	5.56	5.60	5.29	5.47
2896	NASDAQ	EXEL	Wed, Oct 19, 2011	5.87	5.87	5.55	5.57
2895	NASDAQ	EXEL	Tue, Oct 18, 2011	5.57	5.93	5.38	5.87
2894	NASDAQ	EXEL	Mon, Oct 17, 2011	5.88	6.05	5.51	5.55
2893	NASDAQ	EXEL	Fri, Oct 14, 2011	5.72	6.01	5.64	5.96
2892	NASDAQ	EXEL	Thu, Oct 13, 2011	5.60	5.69	5.43	5.63
2891	NASDAQ	EXEL	Wed, Oct 12, 2011	5.70	5.77	5.55	5.67
2890	NASDAQ	EXEL	Tue, Oct 11, 2011	5.76	5.84	5.56	5.63
2889	NASDAQ	EXEL	Mon, Oct 10, 2011	5.73	5.94	5.67	5.85
2888	NASDAQ	EXEL	Fri, Oct 7, 2011	5.89	5.89	5.56	5.58
2887	NASDAQ	EXEL	Thu, Oct 6, 2011	5.63	5.97	5.42	5.96
2886	NASDAQ	EXEL	Wed, Oct 5, 2011	5.47	5.69	5.27	5.66
2885	NASDAQ	EXEL	Tue, Oct 4, 2011	4.82	5.51	4.82	5.48
2884	NASDAQ	EXEL	Mon, Oct 3, 2011	5.47	5.55	4.89	4.89
2883	NASDAQ	EXEL	Fri, Sep 30, 2011	5.52	5.71	5.45	5.46
2882	NASDAQ	EXEL	Thu, Sep 29, 2011	5.70	5.84	5.50	5.67
2881	NASDAQ	EXEL	Wed, Sep 28, 2011	6.03	6.18	5.47	5.50
2880	NASDAQ	EXEL	Tue, Sep 27, 2011	6.09	6.33	5.97	5.99
2879	NASDAQ	EXEL	Mon, Sep 26, 2011	6.24	6.33	5.79	6.04
2878	NASDAQ	EXEL	Fri, Sep 23, 2011	6.15	6.27	6.05	6.19
2877	NASDAQ	EXEL	Thu, Sep 22, 2011	5.96	6.43	5.79	6.15
2876	NASDAQ	EXEL	Wed, Sep 21, 2011	6.41	6.50	6.00	6.03
2875	NASDAQ	EXEL	Tue, Sep 20, 2011	6.99	7.02	6.36	6.44
2874	NASDAQ	EXEL	Mon, Sep 19, 2011	6.75	7.09	6.70	6.91
2873	NASDAQ	EXEL	Fri, Sep 16, 2011	7.14	7.22	6.32	6.91
2872	NASDAQ	EXEL	Thu, Sep 15, 2011	7.39	7.40	6.97	7.06
2871	NASDAQ	EXEL	Wed, Sep 14, 2011	7.41	7.74	7.27	7.28
2870	NASDAQ	EXEL	Tue, Sep 13, 2011	7.07	7.40	7.00	7.34
2869	NASDAQ	EXEL	Mon, Sep 12, 2011	6.84	7.14	6.77	7.02
2868	NASDAQ	EXEL	Fri, Sep 9, 2011	7.10	7.27	6.88	7.01
2867	NASDAQ	EXEL	Thu, Sep 8, 2011	7.30	7.52	7.05	7.21
2866	NASDAQ	EXEL	Wed, Sep 7, 2011	6.91	7.41	6.81	7.40
2865	NASDAQ	EXEL	Tue, Sep 6, 2011	6.51	6.78	6.44	6.77
2864	NASDAQ	EXEL	Fri, Sep 2, 2011	6.94	7.17	6.67	6.81
2863	NASDAQ	EXEL	Thu, Sep 1, 2011	7.53	7.71	7.10	7.16
2862	NASDAQ	EXEL	Wed, Aug 31, 2011	7.51	7.87	7.33	7.48
2861	NASDAQ	EXEL	Tue, Aug 30, 2011	7.04	7.56	6.96	7.43
2860	NASDAQ	EXEL	Mon, Aug 29, 2011	6.54	7.10	6.53	7.09
2859	NASDAQ	EXEL	Fri, Aug 26, 2011	5.97	6.45	5.86	6.44
2858	NASDAQ	EXEL	Thu, Aug 25, 2011	6.40	6.40	6.01	6.02
2857	NASDAQ	EXEL	Wed, Aug 24, 2011	6.26	6.43	6.05	6.28
2856	NASDAQ	EXEL	Tue, Aug 23, 2011	5.86	6.27	5.75	6.27
2855	NASDAQ	EXEL	Mon, Aug 22, 2011	6.36	6.43	5.78	5.81
2854	NASDAQ	EXEL	Fri, Aug 19, 2011	6.05	6.33	5.90	6.15
2853	NASDAQ	EXEL	Thu, Aug 18, 2011	6.58	6.78	6.10	6.18
2852	NASDAQ	EXEL	Wed, Aug 17, 2011	6.86	7.00	6.55	6.67
2851	NASDAQ	EXEL	Tue, Aug 16, 2011	7.00	7.06	6.65	6.82
2850	NASDAQ	EXEL	Mon, Aug 15, 2011	6.91	7.14	6.85	7.13
2849	NASDAQ	EXEL	Fri, Aug 12, 2011	6.88	6.97	6.61	6.80
2848	NASDAQ	EXEL	Thu, Aug 11, 2011	6.69	6.89	6.35	6.72
2847	NASDAQ	EXEL	Wed, Aug 10, 2011	6.80	6.94	6.31	6.58
2846	NASDAQ	EXEL	Tue, Aug 9, 2011	6.16	7.03	5.71	7.03
2845	NASDAQ	EXEL	Mon, Aug 8, 2011	6.22	6.38	5.93	5.96
2844	NASDAQ	EXEL	Fri, Aug 5, 2011	7.00	7.08	6.12	6.74
2843	NASDAQ	EXEL	Thu, Aug 4, 2011	7.55	7.55	6.81	6.81
2842	NASDAQ	EXEL	Wed, Aug 3, 2011	7.66	7.76	7.27	7.66
2841	NASDAQ	EXEL	Tue, Aug 2, 2011	7.86	8.12	7.61	7.62
2840	NASDAQ	EXEL	Mon, Aug 1, 2011	7.97	8.10	7.76	7.89
2839	NASDAQ	EXEL	Fri, Jul 29, 2011	7.68	8.00	7.52	7.70
2838	NASDAQ	EXEL	Thu, Jul 28, 2011	7.59	8.09	7.54	7.75
2837	NASDAQ	EXEL	Wed, Jul 27, 2011	7.80	7.86	7.13	7.60
2836	NASDAQ	EXEL	Tue, Jul 26, 2011	8.02	8.12	7.68	7.89
2835	NASDAQ	EXEL	Mon, Jul 25, 2011	8.52	8.56	8.07	8.07
2834	NASDAQ	EXEL	Fri, Jul 22, 2011	8.75	8.75	8.57	8.68
2833	NASDAQ	EXEL	Thu, Jul 21, 2011	8.63	8.77	8.50	8.70
2832	NASDAQ	EXEL	Wed, Jul 20, 2011	8.80	8.82	8.47	8.55
2831	NASDAQ	EXEL	Tue, Jul 19, 2011	8.60	8.88	8.57	8.83
2830	NASDAQ	EXEL	Mon, Jul 18, 2011	8.83	8.95	8.41	8.55
2829	NASDAQ	EXEL	Fri, Jul 15, 2011	8.73	8.96	8.65	8.89
2828	NASDAQ	EXEL	Thu, Jul 14, 2011	8.90	8.93	8.68	8.71
2827	NASDAQ	EXEL	Wed, Jul 13, 2011	8.91	9.12	8.80	8.87
2826	NASDAQ	EXEL	Tue, Jul 12, 2011	8.59	9.00	8.51	8.84
2825	NASDAQ	EXEL	Mon, Jul 11, 2011	9.00	9.11	8.63	8.67
2824	NASDAQ	EXEL	Fri, Jul 8, 2011	9.08	9.19	8.93	9.12
2823	NASDAQ	EXEL	Thu, Jul 7, 2011	9.19	9.24	9.05	9.22
2822	NASDAQ	EXEL	Wed, Jul 6, 2011	9.08	9.20	9.02	9.20
2821	NASDAQ	EXEL	Tue, Jul 5, 2011	9.15	9.23	9.06	9.11
2820	NASDAQ	EXEL	Fri, Jul 1, 2011	9.01	9.22	8.91	9.17
2819	NASDAQ	EXEL	Thu, Jun 30, 2011	9.16	9.24	8.95	8.96
2818	NASDAQ	EXEL	Wed, Jun 29, 2011	9.09	9.24	8.94	9.15
2817	NASDAQ	EXEL	Tue, Jun 28, 2011	9.04	9.09	8.99	9.09
2816	NASDAQ	EXEL	Mon, Jun 27, 2011	8.87	9.05	8.75	9.00
2815	NASDAQ	EXEL	Fri, Jun 24, 2011	8.90	8.90	8.66	8.74
2814	NASDAQ	EXEL	Thu, Jun 23, 2011	8.86	8.93	8.65	8.90
2813	NASDAQ	EXEL	Wed, Jun 22, 2011	9.14	9.20	8.95	8.96
2812	NASDAQ	EXEL	Tue, Jun 21, 2011	9.25	9.42	9.11	9.23
2811	NASDAQ	EXEL	Mon, Jun 20, 2011	9.22	9.34	9.11	9.15
2810	NASDAQ	EXEL	Fri, Jun 17, 2011	9.44	9.61	9.26	9.35
2809	NASDAQ	EXEL	Thu, Jun 16, 2011	9.22	9.48	9.13	9.32
2808	NASDAQ	EXEL	Wed, Jun 15, 2011	9.12	9.42	9.01	9.23
2807	NASDAQ	EXEL	Tue, Jun 14, 2011	8.98	9.37	8.96	9.27
2806	NASDAQ	EXEL	Mon, Jun 13, 2011	9.11	9.28	8.80	8.87
2805	NASDAQ	EXEL	Fri, Jun 10, 2011	9.35	9.43	8.87	9.12
2804	NASDAQ	EXEL	Thu, Jun 9, 2011	9.50	9.90	9.28	9.40
2803	NASDAQ	EXEL	Wed, Jun 8, 2011	9.71	9.78	9.39	9.49
2802	NASDAQ	EXEL	Tue, Jun 7, 2011	9.02	10.17	8.99	9.76
2801	NASDAQ	EXEL	Mon, Jun 6, 2011	10.28	10.28	8.03	8.69
2800	NASDAQ	EXEL	Fri, Jun 3, 2011	10.81	11.15	10.79	10.89
2799	NASDAQ	EXEL	Thu, Jun 2, 2011	11.12	11.34	10.85	11.03
2798	NASDAQ	EXEL	Wed, Jun 1, 2011	11.63	11.68	11.14	11.16
2797	NASDAQ	EXEL	Tue, May 31, 2011	11.49	11.63	11.13	11.63
2796	NASDAQ	EXEL	Fri, May 27, 2011	11.25	11.37	11.18	11.32
2795	NASDAQ	EXEL	Thu, May 26, 2011	10.88	11.21	10.80	11.17
2794	NASDAQ	EXEL	Wed, May 25, 2011	10.55	11.00	10.38	10.95
2793	NASDAQ	EXEL	Tue, May 24, 2011	11.15	11.27	10.57	10.59
2792	NASDAQ	EXEL	Mon, May 23, 2011	11.12	11.22	10.85	10.94
2791	NASDAQ	EXEL	Fri, May 20, 2011	11.64	11.74	11.27	11.34
2790	NASDAQ	EXEL	Thu, May 19, 2011	12.01	12.01	11.34	11.69
2789	NASDAQ	EXEL	Wed, May 18, 2011	11.20	11.72	11.03	11.66
2788	NASDAQ	EXEL	Tue, May 17, 2011	10.88	11.20	10.81	11.15
2787	NASDAQ	EXEL	Mon, May 16, 2011	11.00	11.34	10.95	11.00
2786	NASDAQ	EXEL	Fri, May 13, 2011	10.96	11.19	10.82	10.95
2785	NASDAQ	EXEL	Thu, May 12, 2011	10.77	11.05	10.58	10.92
2784	NASDAQ	EXEL	Wed, May 11, 2011	10.93	10.94	10.76	10.85
2783	NASDAQ	EXEL	Tue, May 10, 2011	11.11	11.16	10.90	10.99
2782	NASDAQ	EXEL	Mon, May 9, 2011	10.89	11.10	10.75	11.02
2781	NASDAQ	EXEL	Fri, May 6, 2011	10.86	11.01	10.77	10.95
2780	NASDAQ	EXEL	Thu, May 5, 2011	11.00	11.00	10.68	10.71
2779	NASDAQ	EXEL	Wed, May 4, 2011	11.55	11.66	11.06	11.12
2778	NASDAQ	EXEL	Tue, May 3, 2011	11.72	11.94	11.37	11.57
2777	NASDAQ	EXEL	Mon, May 2, 2011	12.18	12.29	11.70	11.82
2776	NASDAQ	EXEL	Fri, Apr 29, 2011	12.35	12.44	12.01	12.26
2775	NASDAQ	EXEL	Thu, Apr 28, 2011	12.37	12.40	12.09	12.36
2774	NASDAQ	EXEL	Wed, Apr 27, 2011	12.40	12.61	11.95	12.37
2773	NASDAQ	EXEL	Tue, Apr 26, 2011	12.14	12.59	12.03	12.35
2772	NASDAQ	EXEL	Mon, Apr 25, 2011	11.81	12.24	11.81	12.08
2771	NASDAQ	EXEL	Thu, Apr 21, 2011	11.75	11.87	11.56	11.78
2770	NASDAQ	EXEL	Wed, Apr 20, 2011	11.39	11.74	11.21	11.65
2769	NASDAQ	EXEL	Tue, Apr 19, 2011	11.59	11.75	11.17	11.29
2768	NASDAQ	EXEL	Mon, Apr 18, 2011	11.96	11.96	11.57	11.65
2767	NASDAQ	EXEL	Fri, Apr 15, 2011	12.00	12.04	11.87	11.96
2766	NASDAQ	EXEL	Thu, Apr 14, 2011	11.51	11.87	11.31	11.80
2765	NASDAQ	EXEL	Wed, Apr 13, 2011	11.74	11.74	11.15	11.54
2764	NASDAQ	EXEL	Tue, Apr 12, 2011	12.01	12.25	11.28	11.41
2763	NASDAQ	EXEL	Mon, Apr 11, 2011	11.14	11.23	11.02	11.05
2762	NASDAQ	EXEL	Fri, Apr 8, 2011	11.10	11.25	10.94	11.09
2761	NASDAQ	EXEL	Thu, Apr 7, 2011	11.08	11.15	10.93	11.00
2760	NASDAQ	EXEL	Wed, Apr 6, 2011	11.42	11.42	10.98	11.10
2759	NASDAQ	EXEL	Tue, Apr 5, 2011	11.07	11.50	11.00	11.38
2758	NASDAQ	EXEL	Mon, Apr 4, 2011	11.50	11.50	11.07	11.12
2757	NASDAQ	EXEL	Fri, Apr 1, 2011	11.41	11.56	11.32	11.47
2756	NASDAQ	EXEL	Thu, Mar 31, 2011	11.30	11.36	11.08	11.33
2755	NASDAQ	EXEL	Wed, Mar 30, 2011	11.77	11.88	11.34	11.38
2754	NASDAQ	EXEL	Tue, Mar 29, 2011	11.40	11.83	11.37	11.82
2753	NASDAQ	EXEL	Mon, Mar 28, 2011	11.56	11.63	11.38	11.43
2752	NASDAQ	EXEL	Fri, Mar 25, 2011	11.81	11.87	11.53	11.53
2751	NASDAQ	EXEL	Thu, Mar 24, 2011	11.29	11.82	11.24	11.67
2750	NASDAQ	EXEL	Wed, Mar 23, 2011	11.27	11.33	11.03	11.25
2749	NASDAQ	EXEL	Tue, Mar 22, 2011	11.54	11.58	11.06	11.13
2748	NASDAQ	EXEL	Mon, Mar 21, 2011	11.44	11.65	11.38	11.55
2747	NASDAQ	EXEL	Fri, Mar 18, 2011	11.03	11.39	10.87	11.35
2746	NASDAQ	EXEL	Thu, Mar 17, 2011	10.99	11.09	10.88	10.90
2745	NASDAQ	EXEL	Wed, Mar 16, 2011	11.16	11.25	10.90	10.94
2744	NASDAQ	EXEL	Tue, Mar 15, 2011	10.83	11.24	10.82	11.15
2743	NASDAQ	EXEL	Mon, Mar 14, 2011	11.14	11.28	10.99	11.20
2742	NASDAQ	EXEL	Fri, Mar 11, 2011	11.12	11.49	11.10	11.24
2741	NASDAQ	EXEL	Thu, Mar 10, 2011	11.40	11.54	11.06	11.31
2740	NASDAQ	EXEL	Wed, Mar 9, 2011	11.28	11.54	11.03	11.28
2739	NASDAQ	EXEL	Tue, Mar 8, 2011	10.93	11.57	10.81	11.34
2738	NASDAQ	EXEL	Mon, Mar 7, 2011	11.79	11.95	10.94	11.34
2737	NASDAQ	EXEL	Fri, Mar 4, 2011	11.81	11.94	11.53	11.75
2736	NASDAQ	EXEL	Thu, Mar 3, 2011	12.50	12.82	11.76	11.84
2735	NASDAQ	EXEL	Wed, Mar 2, 2011	12.20	12.36	11.52	12.29
2734	NASDAQ	EXEL	Tue, Mar 1, 2011	12.48	12.71	11.68	11.83
2733	NASDAQ	EXEL	Mon, Feb 28, 2011	11.95	12.69	11.85	12.45
2732	NASDAQ	EXEL	Fri, Feb 25, 2011	11.62	11.85	11.48	11.82
2731	NASDAQ	EXEL	Thu, Feb 24, 2011	11.44	11.77	11.26	11.57
2730	NASDAQ	EXEL	Wed, Feb 23, 2011	10.51	12.00	10.40	11.52
2729	NASDAQ	EXEL	Tue, Feb 22, 2011	10.51	10.90	10.31	10.55
2728	NASDAQ	EXEL	Fri, Feb 18, 2011	10.60	10.80	10.23	10.76
2727	NASDAQ	EXEL	Thu, Feb 17, 2011	9.63	10.10	9.57	9.89
2726	NASDAQ	EXEL	Wed, Feb 16, 2011	9.65	10.21	9.46	9.69
2725	NASDAQ	EXEL	Tue, Feb 15, 2011	10.08	10.21	9.78	10.04
2724	NASDAQ	EXEL	Mon, Feb 14, 2011	9.94	10.85	9.82	10.09
2723	NASDAQ	EXEL	Fri, Feb 11, 2011	9.65	9.95	9.57	9.88
2722	NASDAQ	EXEL	Thu, Feb 10, 2011	9.67	9.88	9.40	9.67
2721	NASDAQ	EXEL	Wed, Feb 9, 2011	9.97	9.99	9.61	9.76
2720	NASDAQ	EXEL	Tue, Feb 8, 2011	9.92	10.00	9.79	9.97
2719	NASDAQ	EXEL	Mon, Feb 7, 2011	9.77	10.12	9.76	9.92
2718	NASDAQ	EXEL	Fri, Feb 4, 2011	9.63	9.85	9.57	9.76
2717	NASDAQ	EXEL	Thu, Feb 3, 2011	9.50	9.84	9.35	9.66
2716	NASDAQ	EXEL	Wed, Feb 2, 2011	9.25	9.82	9.00	9.56
2715	NASDAQ	EXEL	Tue, Feb 1, 2011	8.67	9.46	8.51	9.26
2714	NASDAQ	EXEL	Mon, Jan 31, 2011	8.70	8.83	8.25	8.67
2713	NASDAQ	EXEL	Fri, Jan 28, 2011	8.97	8.97	8.37	8.62
2712	NASDAQ	EXEL	Thu, Jan 27, 2011	8.78	9.25	8.53	9.03
2711	NASDAQ	EXEL	Wed, Jan 26, 2011	7.99	8.88	7.87	8.81
2710	NASDAQ	EXEL	Tue, Jan 25, 2011	7.78	7.99	7.70	7.93
2709	NASDAQ	EXEL	Mon, Jan 24, 2011	7.47	7.93	7.47	7.80
2708	NASDAQ	EXEL	Fri, Jan 21, 2011	7.53	7.70	7.47	7.47
2707	NASDAQ	EXEL	Thu, Jan 20, 2011	7.15	7.50	7.10	7.46
2706	NASDAQ	EXEL	Wed, Jan 19, 2011	7.50	7.54	7.21	7.22
2705	NASDAQ	EXEL	Tue, Jan 18, 2011	7.69	7.75	7.40	7.54
2704	NASDAQ	EXEL	Fri, Jan 14, 2011	7.36	7.70	7.29	7.66
2703	NASDAQ	EXEL	Thu, Jan 13, 2011	7.76	7.78	7.30	7.36
2702	NASDAQ	EXEL	Wed, Jan 12, 2011	7.92	7.95	7.63	7.75
2701	NASDAQ	EXEL	Tue, Jan 11, 2011	7.97	8.00	7.75	7.86
2700	NASDAQ	EXEL	Mon, Jan 10, 2011	8.25	8.25	7.91	7.93
2699	NASDAQ	EXEL	Fri, Jan 7, 2011	8.20	8.25	7.81	8.00
2698	NASDAQ	EXEL	Thu, Jan 6, 2011	8.00	8.27	8.00	8.19
2697	NASDAQ	EXEL	Wed, Jan 5, 2011	7.75	8.06	7.65	7.96
2696	NASDAQ	EXEL	Tue, Jan 4, 2011	8.41	8.52	7.65	7.77
2695	NASDAQ	EXEL	Mon, Jan 3, 2011	8.32	8.77	8.32	8.50
2694	NASDAQ	EXEL	Fri, Dec 31, 2010	8.57	8.62	8.16	8.21
2693	NASDAQ	EXEL	Thu, Dec 30, 2010	8.67	8.79	8.54	8.59
2692	NASDAQ	EXEL	Wed, Dec 29, 2010	8.86	8.88	8.66	8.71
2691	NASDAQ	EXEL	Tue, Dec 28, 2010	8.77	8.89	8.73	8.85
2690	NASDAQ	EXEL	Mon, Dec 27, 2010	8.68	8.85	8.62	8.78
2689	NASDAQ	EXEL	Thu, Dec 23, 2010	8.75	8.90	8.65	8.72
2688	NASDAQ	EXEL	Wed, Dec 22, 2010	9.07	9.12	8.61	8.67
2687	NASDAQ	EXEL	Tue, Dec 21, 2010	8.71	9.20	8.60	9.08
2686	NASDAQ	EXEL	Mon, Dec 20, 2010	8.78	8.78	8.45	8.71
2685	NASDAQ	EXEL	Fri, Dec 17, 2010	8.20	8.85	8.01	8.78
2684	NASDAQ	EXEL	Thu, Dec 16, 2010	8.03	8.36	7.73	8.21
2683	NASDAQ	EXEL	Wed, Dec 15, 2010	7.16	8.27	7.12	8.21
2682	NASDAQ	EXEL	Tue, Dec 14, 2010	6.85	7.41	6.80	7.21
2681	NASDAQ	EXEL	Mon, Dec 13, 2010	6.70	6.85	6.58	6.81
2680	NASDAQ	EXEL	Fri, Dec 10, 2010	6.47	6.77	6.26	6.64
2679	NASDAQ	EXEL	Thu, Dec 9, 2010	5.86	6.60	5.80	6.51
2678	NASDAQ	EXEL	Wed, Dec 8, 2010	5.98	5.98	5.80	5.82
2677	NASDAQ	EXEL	Tue, Dec 7, 2010	6.02	6.09	5.87	5.93
2676	NASDAQ	EXEL	Mon, Dec 6, 2010	5.87	5.99	5.78	5.87
2675	NASDAQ	EXEL	Fri, Dec 3, 2010	5.84	5.96	5.65	5.90
2674	NASDAQ	EXEL	Thu, Dec 2, 2010	6.00	6.04	5.75	5.91
2673	NASDAQ	EXEL	Wed, Dec 1, 2010	5.90	6.08	5.80	5.97
2672	NASDAQ	EXEL	Tue, Nov 30, 2010	5.70	5.90	5.62	5.79
2671	NASDAQ	EXEL	Mon, Nov 29, 2010	5.83	5.89	5.63	5.71
2670	NASDAQ	EXEL	Fri, Nov 26, 2010	5.79	5.98	5.78	5.83
2669	NASDAQ	EXEL	Wed, Nov 24, 2010	5.84	6.00	5.70	5.74
2668	NASDAQ	EXEL	Tue, Nov 23, 2010	5.80	5.90	5.67	5.69
2667	NASDAQ	EXEL	Mon, Nov 22, 2010	5.70	5.89	5.56	5.79
2666	NASDAQ	EXEL	Fri, Nov 19, 2010	6.15	6.15	5.53	5.56
2665	NASDAQ	EXEL	Thu, Nov 18, 2010	5.82	6.49	5.60	6.23
2664	NASDAQ	EXEL	Wed, Nov 17, 2010	4.41	4.72	4.41	4.72
2663	NASDAQ	EXEL	Tue, Nov 16, 2010	4.48	4.55	4.35	4.39
2662	NASDAQ	EXEL	Mon, Nov 15, 2010	4.34	4.57	4.30	4.52
2661	NASDAQ	EXEL	Fri, Nov 12, 2010	4.45	4.47	4.26	4.26
2660	NASDAQ	EXEL	Thu, Nov 11, 2010	4.43	4.56	4.34	4.51
2659	NASDAQ	EXEL	Wed, Nov 10, 2010	4.17	4.49	4.09	4.49
2658	NASDAQ	EXEL	Tue, Nov 9, 2010	4.22	4.25	4.11	4.14
2657	NASDAQ	EXEL	Mon, Nov 8, 2010	4.35	4.35	4.19	4.20
2656	NASDAQ	EXEL	Fri, Nov 5, 2010	4.30	4.55	4.30	4.36
2655	NASDAQ	EXEL	Thu, Nov 4, 2010	4.53	4.60	4.39	4.45
2654	NASDAQ	EXEL	Wed, Nov 3, 2010	4.39	4.48	4.35	4.48
2653	NASDAQ	EXEL	Tue, Nov 2, 2010	4.19	4.41	4.19	4.37
2652	NASDAQ	EXEL	Mon, Nov 1, 2010	4.47	4.49	4.11	4.12
2651	NASDAQ	EXEL	Fri, Oct 29, 2010	4.47	4.54	4.42	4.47
2650	NASDAQ	EXEL	Thu, Oct 28, 2010	4.56	4.68	4.50	4.51
2649	NASDAQ	EXEL	Wed, Oct 27, 2010	4.57	4.63	4.46	4.49
2648	NASDAQ	EXEL	Tue, Oct 26, 2010	4.71	4.75	4.50	4.62
2647	NASDAQ	EXEL	Mon, Oct 25, 2010	4.76	4.88	4.73	4.75
2646	NASDAQ	EXEL	Fri, Oct 22, 2010	4.63	4.74	4.61	4.73
2645	NASDAQ	EXEL	Thu, Oct 21, 2010	4.80	4.82	4.52	4.62
2644	NASDAQ	EXEL	Wed, Oct 20, 2010	4.66	4.82	4.61	4.75
2643	NASDAQ	EXEL	Tue, Oct 19, 2010	4.72	4.78	4.58	4.62
2642	NASDAQ	EXEL	Mon, Oct 18, 2010	4.60	4.99	4.50	4.81
2641	NASDAQ	EXEL	Fri, Oct 15, 2010	4.53	4.68	4.41	4.60
2640	NASDAQ	EXEL	Thu, Oct 14, 2010	4.37	4.48	4.34	4.45
2639	NASDAQ	EXEL	Wed, Oct 13, 2010	4.37	4.48	4.33	4.39
2638	NASDAQ	EXEL	Tue, Oct 12, 2010	4.30	4.43	4.27	4.33
2637	NASDAQ	EXEL	Mon, Oct 11, 2010	4.48	4.58	4.26	4.27
2636	NASDAQ	EXEL	Fri, Oct 8, 2010	4.04	4.27	4.02	4.23
2635	NASDAQ	EXEL	Thu, Oct 7, 2010	4.03	4.09	4.00	4.04
2634	NASDAQ	EXEL	Wed, Oct 6, 2010	4.08	4.11	4.00	4.00
2633	NASDAQ	EXEL	Tue, Oct 5, 2010	4.03	4.11	3.89	4.10
2632	NASDAQ	EXEL	Mon, Oct 4, 2010	3.94	3.99	3.84	3.98
2631	NASDAQ	EXEL	Fri, Oct 1, 2010	3.97	4.01	3.88	3.97
2630	NASDAQ	EXEL	Thu, Sep 30, 2010	3.99	4.01	3.88	3.92
2629	NASDAQ	EXEL	Wed, Sep 29, 2010	3.96	4.00	3.87	3.94
2628	NASDAQ	EXEL	Tue, Sep 28, 2010	4.07	4.08	3.95	4.00
2627	NASDAQ	EXEL	Mon, Sep 27, 2010	4.18	4.20	4.08	4.09
2626	NASDAQ	EXEL	Fri, Sep 24, 2010	4.11	4.19	4.03	4.17
2625	NASDAQ	EXEL	Thu, Sep 23, 2010	4.17	4.17	3.97	4.02
2624	NASDAQ	EXEL	Wed, Sep 22, 2010	4.26	4.29	4.18	4.20
2623	NASDAQ	EXEL	Tue, Sep 21, 2010	4.24	4.28	4.18	4.27
2622	NASDAQ	EXEL	Mon, Sep 20, 2010	4.03	4.21	3.96	4.21
2621	NASDAQ	EXEL	Fri, Sep 17, 2010	4.00	4.02	3.83	4.00
2620	NASDAQ	EXEL	Thu, Sep 16, 2010	4.01	4.05	3.91	3.93
2619	NASDAQ	EXEL	Wed, Sep 15, 2010	3.99	4.07	3.88	4.00
2618	NASDAQ	EXEL	Tue, Sep 14, 2010	3.91	4.03	3.83	4.01
2617	NASDAQ	EXEL	Mon, Sep 13, 2010	3.81	3.95	3.78	3.92
2616	NASDAQ	EXEL	Fri, Sep 10, 2010	3.60	3.80	3.60	3.77
2615	NASDAQ	EXEL	Thu, Sep 9, 2010	3.88	3.94	3.71	3.74
2614	NASDAQ	EXEL	Wed, Sep 8, 2010	3.60	3.76	3.60	3.74
2613	NASDAQ	EXEL	Tue, Sep 7, 2010	3.80	3.83	3.56	3.57
2612	NASDAQ	EXEL	Fri, Sep 3, 2010	3.55	3.82	3.48	3.80
2611	NASDAQ	EXEL	Thu, Sep 2, 2010	3.36	3.59	3.22	3.50
2610	NASDAQ	EXEL	Wed, Sep 1, 2010	3.25	3.34	3.08	3.32
2609	NASDAQ	EXEL	Tue, Aug 31, 2010	3.09	3.14	2.96	2.97
2608	NASDAQ	EXEL	Mon, Aug 30, 2010	3.29	3.31	3.10	3.10
2607	NASDAQ	EXEL	Fri, Aug 27, 2010	3.28	3.30	3.16	3.26
2606	NASDAQ	EXEL	Thu, Aug 26, 2010	3.24	3.33	3.15	3.22
2605	NASDAQ	EXEL	Wed, Aug 25, 2010	3.03	3.04	2.95	3.01
2604	NASDAQ	EXEL	Tue, Aug 24, 2010	2.98	3.11	2.96	3.07
2603	NASDAQ	EXEL	Mon, Aug 23, 2010	3.13	3.16	3.01	3.02
2602	NASDAQ	EXEL	Fri, Aug 20, 2010	2.95	3.13	2.95	3.12
2601	NASDAQ	EXEL	Thu, Aug 19, 2010	3.20	3.23	2.96	2.98
2600	NASDAQ	EXEL	Wed, Aug 18, 2010	2.92	3.28	2.90	3.21
2599	NASDAQ	EXEL	Tue, Aug 17, 2010	2.92	2.93	2.87	2.89
2598	NASDAQ	EXEL	Mon, Aug 16, 2010	2.87	2.92	2.86	2.90
2597	NASDAQ	EXEL	Fri, Aug 13, 2010	2.89	3.00	2.86	2.88
2596	NASDAQ	EXEL	Thu, Aug 12, 2010	3.01	3.05	2.89	2.92
2595	NASDAQ	EXEL	Wed, Aug 11, 2010	3.07	3.09	3.01	3.01
2594	NASDAQ	EXEL	Tue, Aug 10, 2010	3.22	3.26	3.11	3.14
2593	NASDAQ	EXEL	Mon, Aug 9, 2010	3.13	3.28	3.09	3.26
2592	NASDAQ	EXEL	Fri, Aug 6, 2010	3.07	3.22	3.07	3.09
2591	NASDAQ	EXEL	Thu, Aug 5, 2010	3.22	3.30	3.10	3.12
2590	NASDAQ	EXEL	Wed, Aug 4, 2010	3.20	3.27	3.19	3.26
2589	NASDAQ	EXEL	Tue, Aug 3, 2010	3.18	3.30	3.15	3.17
2588	NASDAQ	EXEL	Mon, Aug 2, 2010	3.19	3.28	3.16	3.21
2587	NASDAQ	EXEL	Fri, Jul 30, 2010	3.06	3.24	3.06	3.12
2586	NASDAQ	EXEL	Thu, Jul 29, 2010	3.24	3.36	3.08	3.08
2585	NASDAQ	EXEL	Wed, Jul 28, 2010	3.23	3.38	3.17	3.21
2584	NASDAQ	EXEL	Tue, Jul 27, 2010	3.41	3.50	3.21	3.23
2583	NASDAQ	EXEL	Mon, Jul 26, 2010	3.21	3.38	3.19	3.37
2582	NASDAQ	EXEL	Fri, Jul 23, 2010	3.14	3.30	3.05	3.21
2581	NASDAQ	EXEL	Thu, Jul 22, 2010	3.14	3.19	3.12	3.16
2580	NASDAQ	EXEL	Wed, Jul 21, 2010	3.20	3.24	3.04	3.07
2579	NASDAQ	EXEL	Tue, Jul 20, 2010	3.13	3.23	3.10	3.15
2578	NASDAQ	EXEL	Mon, Jul 19, 2010	3.14	3.24	3.10	3.18
2577	NASDAQ	EXEL	Fri, Jul 16, 2010	3.42	3.44	3.10	3.11
2576	NASDAQ	EXEL	Thu, Jul 15, 2010	3.56	3.58	3.41	3.46
2575	NASDAQ	EXEL	Wed, Jul 14, 2010	3.61	3.65	3.49	3.53
2574	NASDAQ	EXEL	Tue, Jul 13, 2010	3.50	3.64	3.48	3.62
2573	NASDAQ	EXEL	Mon, Jul 12, 2010	3.62	3.63	3.45	3.45
2572	NASDAQ	EXEL	Fri, Jul 9, 2010	3.64	3.67	3.50	3.60
2571	NASDAQ	EXEL	Thu, Jul 8, 2010	3.64	3.69	3.51	3.66
2570	NASDAQ	EXEL	Wed, Jul 7, 2010	3.45	3.59	3.41	3.58
2569	NASDAQ	EXEL	Tue, Jul 6, 2010	3.72	3.76	3.39	3.40
2568	NASDAQ	EXEL	Fri, Jul 2, 2010	3.29	3.58	3.26	3.55
2567	NASDAQ	EXEL	Thu, Jul 1, 2010	3.34	3.37	3.11	3.28
2566	NASDAQ	EXEL	Wed, Jun 30, 2010	3.61	3.69	3.47	3.47
2565	NASDAQ	EXEL	Tue, Jun 29, 2010	3.75	3.80	3.59	3.61
2564	NASDAQ	EXEL	Mon, Jun 28, 2010	4.00	4.11	3.83	3.86
2563	NASDAQ	EXEL	Fri, Jun 25, 2010	3.78	4.02	3.73	4.01
2562	NASDAQ	EXEL	Thu, Jun 24, 2010	3.75	3.86	3.71	3.78
2561	NASDAQ	EXEL	Wed, Jun 23, 2010	3.65	3.86	3.62	3.77
2560	NASDAQ	EXEL	Tue, Jun 22, 2010	3.86	3.87	3.58	3.66
2559	NASDAQ	EXEL	Mon, Jun 21, 2010	4.45	4.50	3.71	3.84
2558	NASDAQ	EXEL	Fri, Jun 18, 2010	4.74	4.77	4.58	4.58
2557	NASDAQ	EXEL	Thu, Jun 17, 2010	4.75	4.75	4.58	4.70
2556	NASDAQ	EXEL	Wed, Jun 16, 2010	4.80	4.84	4.70	4.70
2555	NASDAQ	EXEL	Tue, Jun 15, 2010	4.75	4.86	4.71	4.86
2554	NASDAQ	EXEL	Mon, Jun 14, 2010	4.90	4.90	4.69	4.71
2553	NASDAQ	EXEL	Fri, Jun 11, 2010	4.78	4.82	4.60	4.81
2552	NASDAQ	EXEL	Thu, Jun 10, 2010	4.67	4.76	4.62	4.75
2551	NASDAQ	EXEL	Wed, Jun 9, 2010	4.75	4.84	4.56	4.58
2550	NASDAQ	EXEL	Tue, Jun 8, 2010	4.78	4.89	4.63	4.69
2549	NASDAQ	EXEL	Mon, Jun 7, 2010	5.10	5.20	4.81	4.81
2548	NASDAQ	EXEL	Fri, Jun 4, 2010	5.32	5.45	5.08	5.08
2547	NASDAQ	EXEL	Thu, Jun 3, 2010	5.13	5.62	5.13	5.54
2546	NASDAQ	EXEL	Wed, Jun 2, 2010	4.91	5.14	4.90	5.10
2545	NASDAQ	EXEL	Tue, Jun 1, 2010	5.12	5.17	4.89	4.89
2544	NASDAQ	EXEL	Fri, May 28, 2010	5.15	5.30	5.05	5.18
2543	NASDAQ	EXEL	Thu, May 27, 2010	5.07	5.17	4.98	5.17
2542	NASDAQ	EXEL	Wed, May 26, 2010	5.09	5.23	4.89	4.91
2541	NASDAQ	EXEL	Tue, May 25, 2010	4.87	5.09	4.77	5.05
2540	NASDAQ	EXEL	Mon, May 24, 2010	5.08	5.20	4.99	5.05
2539	NASDAQ	EXEL	Fri, May 21, 2010	5.11	5.27	5.03	5.07
2538	NASDAQ	EXEL	Thu, May 20, 2010	5.43	5.47	5.19	5.22
2537	NASDAQ	EXEL	Wed, May 19, 2010	5.84	5.97	5.40	5.64
2536	NASDAQ	EXEL	Tue, May 18, 2010	6.06	6.06	5.86	5.92
2535	NASDAQ	EXEL	Mon, May 17, 2010	5.92	6.07	5.80	5.96
2534	NASDAQ	EXEL	Fri, May 14, 2010	6.11	6.20	5.86	5.93
2533	NASDAQ	EXEL	Thu, May 13, 2010	6.27	6.35	6.07	6.14
2532	NASDAQ	EXEL	Wed, May 12, 2010	5.74	6.28	5.57	6.27
2531	NASDAQ	EXEL	Tue, May 11, 2010	5.25	5.46	5.14	5.33
2530	NASDAQ	EXEL	Mon, May 10, 2010	5.22	5.48	5.13	5.32
2529	NASDAQ	EXEL	Fri, May 7, 2010	5.17	5.24	4.80	4.89
2528	NASDAQ	EXEL	Thu, May 6, 2010	5.64	5.67	4.51	5.17
2527	NASDAQ	EXEL	Wed, May 5, 2010	5.74	5.80	5.52	5.66
2526	NASDAQ	EXEL	Tue, May 4, 2010	5.81	5.90	5.67	5.82
2525	NASDAQ	EXEL	Mon, May 3, 2010	5.79	5.95	5.74	5.91
2524	NASDAQ	EXEL	Fri, Apr 30, 2010	5.87	5.90	5.71	5.80
2523	NASDAQ	EXEL	Thu, Apr 29, 2010	5.88	5.90	5.76	5.90
2522	NASDAQ	EXEL	Wed, Apr 28, 2010	5.70	5.88	5.65	5.86
2521	NASDAQ	EXEL	Tue, Apr 27, 2010	5.77	5.86	5.62	5.68
2520	NASDAQ	EXEL	Mon, Apr 26, 2010	5.90	5.98	5.81	5.81
2519	NASDAQ	EXEL	Fri, Apr 23, 2010	5.93	6.02	5.84	5.89
2518	NASDAQ	EXEL	Thu, Apr 22, 2010	6.06	6.21	5.87	5.90
2517	NASDAQ	EXEL	Wed, Apr 21, 2010	6.16	6.20	5.97	6.03
2516	NASDAQ	EXEL	Tue, Apr 20, 2010	5.91	6.15	5.85	6.14
2515	NASDAQ	EXEL	Mon, Apr 19, 2010	6.00	6.06	5.86	5.89
2514	NASDAQ	EXEL	Fri, Apr 16, 2010	6.28	6.28	5.96	6.03
2513	NASDAQ	EXEL	Thu, Apr 15, 2010	6.34	6.40	6.20	6.28
2512	NASDAQ	EXEL	Wed, Apr 14, 2010	6.32	6.37	6.21	6.34
2511	NASDAQ	EXEL	Tue, Apr 13, 2010	6.32	6.33	6.25	6.26
2510	NASDAQ	EXEL	Mon, Apr 12, 2010	6.35	6.40	6.28	6.31
2509	NASDAQ	EXEL	Fri, Apr 9, 2010	6.48	6.50	6.27	6.32
2508	NASDAQ	EXEL	Thu, Apr 8, 2010	6.54	6.55	6.27	6.48
2507	NASDAQ	EXEL	Wed, Apr 7, 2010	6.67	6.68	6.50	6.55
2506	NASDAQ	EXEL	Tue, Apr 6, 2010	6.71	6.71	6.54	6.66
2505	NASDAQ	EXEL	Mon, Apr 5, 2010	6.99	7.00	6.50	6.55
2504	NASDAQ	EXEL	Thu, Apr 1, 2010	6.10	6.78	6.09	6.66
2503	NASDAQ	EXEL	Wed, Mar 31, 2010	5.98	6.21	5.95	6.07
2502	NASDAQ	EXEL	Tue, Mar 30, 2010	6.02	6.19	6.00	6.01
2501	NASDAQ	EXEL	Mon, Mar 29, 2010	6.01	6.10	5.96	6.02
2500	NASDAQ	EXEL	Fri, Mar 26, 2010	6.05	6.20	5.96	6.01
2499	NASDAQ	EXEL	Thu, Mar 25, 2010	6.11	6.26	6.04	6.04
2498	NASDAQ	EXEL	Wed, Mar 24, 2010	6.15	6.23	6.01	6.08
2497	NASDAQ	EXEL	Tue, Mar 23, 2010	5.84	6.18	5.82	6.17
2496	NASDAQ	EXEL	Mon, Mar 22, 2010	5.81	6.07	5.77	5.82
2495	NASDAQ	EXEL	Fri, Mar 19, 2010	6.25	6.30	5.82	5.84
2494	NASDAQ	EXEL	Thu, Mar 18, 2010	6.29	6.34	6.17	6.20
2493	NASDAQ	EXEL	Wed, Mar 17, 2010	6.30	6.35	6.26	6.29
2492	NASDAQ	EXEL	Tue, Mar 16, 2010	6.34	6.54	6.27	6.31
2491	NASDAQ	EXEL	Mon, Mar 15, 2010	6.42	6.51	6.22	6.27
2490	NASDAQ	EXEL	Fri, Mar 12, 2010	6.15	6.62	6.15	6.46
2489	NASDAQ	EXEL	Thu, Mar 11, 2010	6.19	6.39	6.12	6.12
2488	NASDAQ	EXEL	Wed, Mar 10, 2010	6.29	6.41	6.13	6.18
2487	NASDAQ	EXEL	Tue, Mar 9, 2010	6.82	6.86	6.22	6.31
2486	NASDAQ	EXEL	Mon, Mar 8, 2010	6.96	6.98	6.71	6.81
2485	NASDAQ	EXEL	Fri, Mar 5, 2010	6.85	6.98	6.80	6.96
2484	NASDAQ	EXEL	Thu, Mar 4, 2010	6.79	6.88	6.75	6.82
2483	NASDAQ	EXEL	Wed, Mar 3, 2010	6.80	6.90	6.73	6.79
2482	NASDAQ	EXEL	Tue, Mar 2, 2010	6.83	6.90	6.71	6.76
2481	NASDAQ	EXEL	Mon, Mar 1, 2010	6.52	6.86	6.52	6.85
2480	NASDAQ	EXEL	Fri, Feb 26, 2010	6.38	6.50	6.32	6.47
2479	NASDAQ	EXEL	Thu, Feb 25, 2010	6.42	6.45	6.28	6.36
2478	NASDAQ	EXEL	Wed, Feb 24, 2010	6.53	6.66	6.48	6.53
2477	NASDAQ	EXEL	Tue, Feb 23, 2010	6.66	6.66	6.44	6.53
2476	NASDAQ	EXEL	Mon, Feb 22, 2010	6.75	6.77	6.52	6.67
2475	NASDAQ	EXEL	Fri, Feb 19, 2010	6.71	6.81	6.57	6.75
2474	NASDAQ	EXEL	Thu, Feb 18, 2010	6.70	6.74	6.61	6.71
2473	NASDAQ	EXEL	Wed, Feb 17, 2010	6.66	6.82	6.57	6.70
2472	NASDAQ	EXEL	Tue, Feb 16, 2010	6.58	6.63	6.35	6.62
2471	NASDAQ	EXEL	Fri, Feb 12, 2010	6.49	6.55	6.31	6.55
2470	NASDAQ	EXEL	Thu, Feb 11, 2010	6.26	6.58	6.15	6.57
2469	NASDAQ	EXEL	Wed, Feb 10, 2010	6.38	6.43	6.28	6.30
2468	NASDAQ	EXEL	Tue, Feb 9, 2010	6.19	6.43	6.12	6.42
2467	NASDAQ	EXEL	Mon, Feb 8, 2010	6.20	6.23	6.09	6.10
2466	NASDAQ	EXEL	Fri, Feb 5, 2010	6.15	6.26	6.01	6.22
2465	NASDAQ	EXEL	Thu, Feb 4, 2010	6.65	6.66	6.16	6.19
2464	NASDAQ	EXEL	Wed, Feb 3, 2010	6.62	6.76	6.51	6.68
2463	NASDAQ	EXEL	Tue, Feb 2, 2010	6.57	6.71	6.45	6.67
2462	NASDAQ	EXEL	Mon, Feb 1, 2010	6.65	6.68	6.44	6.58
2461	NASDAQ	EXEL	Fri, Jan 29, 2010	6.60	6.80	6.50	6.63
2460	NASDAQ	EXEL	Thu, Jan 28, 2010	7.00	7.09	6.52	6.56
2459	NASDAQ	EXEL	Wed, Jan 27, 2010	6.66	6.97	6.64	6.97
2458	NASDAQ	EXEL	Tue, Jan 26, 2010	6.37	6.85	6.37	6.69
2457	NASDAQ	EXEL	Mon, Jan 25, 2010	6.44	6.50	6.34	6.36
2456	NASDAQ	EXEL	Fri, Jan 22, 2010	6.51	6.62	6.35	6.38
2455	NASDAQ	EXEL	Thu, Jan 21, 2010	6.83	6.88	6.51	6.51
2454	NASDAQ	EXEL	Wed, Jan 20, 2010	7.02	7.05	6.75	6.80
2453	NASDAQ	EXEL	Tue, Jan 19, 2010	6.78	7.12	6.78	7.10
2452	NASDAQ	EXEL	Fri, Jan 15, 2010	7.18	7.18	6.76	6.78
2451	NASDAQ	EXEL	Thu, Jan 14, 2010	7.14	7.21	7.10	7.14
2450	NASDAQ	EXEL	Wed, Jan 13, 2010	7.12	7.23	7.05	7.16
2449	NASDAQ	EXEL	Tue, Jan 12, 2010	7.12	7.28	7.01	7.07
2448	NASDAQ	EXEL	Mon, Jan 11, 2010	7.35	7.40	7.13	7.16
2447	NASDAQ	EXEL	Fri, Jan 8, 2010	7.22	7.32	7.00	7.31
2446	NASDAQ	EXEL	Thu, Jan 7, 2010	7.38	7.44	7.32	7.33
2445	NASDAQ	EXEL	Wed, Jan 6, 2010	7.39	7.46	7.35	7.36
2444	NASDAQ	EXEL	Tue, Jan 5, 2010	7.47	7.53	7.37	7.38
2443	NASDAQ	EXEL	Mon, Jan 4, 2010	7.48	7.53	7.41	7.50
2442	NASDAQ	EXEL	Thu, Dec 31, 2009	7.54	7.56	7.37	7.37
2441	NASDAQ	EXEL	Wed, Dec 30, 2009	7.76	7.76	7.53	7.57
2440	NASDAQ	EXEL	Tue, Dec 29, 2009	7.30	7.88	7.30	7.77
2439	NASDAQ	EXEL	Mon, Dec 28, 2009	8.00	8.00	7.82	7.88
2438	NASDAQ	EXEL	Thu, Dec 24, 2009	7.90	8.00	7.81	8.00
2437	NASDAQ	EXEL	Wed, Dec 23, 2009	7.86	7.89	7.72	7.87
2436	NASDAQ	EXEL	Tue, Dec 22, 2009	7.59	7.86	7.52	7.84
2435	NASDAQ	EXEL	Mon, Dec 21, 2009	7.19	7.60	7.15	7.54
2434	NASDAQ	EXEL	Fri, Dec 18, 2009	7.43	7.44	7.09	7.17
2433	NASDAQ	EXEL	Thu, Dec 17, 2009	7.58	7.58	7.25	7.34
2432	NASDAQ	EXEL	Wed, Dec 16, 2009	7.56	7.86	7.50	7.60
2431	NASDAQ	EXEL	Tue, Dec 15, 2009	7.40	7.77	7.40	7.51
2430	NASDAQ	EXEL	Mon, Dec 14, 2009	7.68	7.76	7.51	7.73
2429	NASDAQ	EXEL	Fri, Dec 11, 2009	7.27	7.87	7.20	7.65
2428	NASDAQ	EXEL	Thu, Dec 10, 2009	7.19	7.29	7.10	7.21
2427	NASDAQ	EXEL	Wed, Dec 9, 2009	7.15	7.27	7.03	7.18
2426	NASDAQ	EXEL	Tue, Dec 8, 2009	6.82	7.16	6.73	7.12
2425	NASDAQ	EXEL	Mon, Dec 7, 2009	6.89	7.00	6.80	6.89
2424	NASDAQ	EXEL	Fri, Dec 4, 2009	7.00	7.09	6.83	6.91
2423	NASDAQ	EXEL	Thu, Dec 3, 2009	7.00	7.12	6.88	6.89
2422	NASDAQ	EXEL	Wed, Dec 2, 2009	6.96	7.01	6.90	7.00
2421	NASDAQ	EXEL	Tue, Dec 1, 2009	6.91	6.96	6.82	6.94
2420	NASDAQ	EXEL	Mon, Nov 30, 2009	6.63	6.85	6.54	6.84
2419	NASDAQ	EXEL	Fri, Nov 27, 2009	6.61	6.86	6.61	6.64
2418	NASDAQ	EXEL	Wed, Nov 25, 2009	6.86	6.91	6.82	6.84
2417	NASDAQ	EXEL	Tue, Nov 24, 2009	6.84	6.86	6.60	6.85
2416	NASDAQ	EXEL	Mon, Nov 23, 2009	6.78	6.92	6.70	6.81
2415	NASDAQ	EXEL	Fri, Nov 20, 2009	6.56	6.72	6.45	6.71
2414	NASDAQ	EXEL	Thu, Nov 19, 2009	6.87	6.87	6.50	6.63
2413	NASDAQ	EXEL	Wed, Nov 18, 2009	7.10	7.22	6.73	6.90
2412	NASDAQ	EXEL	Tue, Nov 17, 2009	7.49	7.78	7.40	7.69
2411	NASDAQ	EXEL	Mon, Nov 16, 2009	7.29	8.00	7.16	7.49
2410	NASDAQ	EXEL	Fri, Nov 13, 2009	7.21	7.21	7.12	7.21
2409	NASDAQ	EXEL	Thu, Nov 12, 2009	7.20	7.23	7.15	7.20
2408	NASDAQ	EXEL	Wed, Nov 11, 2009	7.25	7.25	7.14	7.19
2407	NASDAQ	EXEL	Tue, Nov 10, 2009	7.08	7.24	6.96	7.16
2406	NASDAQ	EXEL	Mon, Nov 9, 2009	7.03	7.25	7.01	7.05
2405	NASDAQ	EXEL	Fri, Nov 6, 2009	6.61	6.81	6.55	6.80
2404	NASDAQ	EXEL	Thu, Nov 5, 2009	6.59	6.74	6.46	6.71
2403	NASDAQ	EXEL	Wed, Nov 4, 2009	6.85	6.90	6.47	6.49
2402	NASDAQ	EXEL	Tue, Nov 3, 2009	6.29	6.79	6.28	6.79
2401	NASDAQ	EXEL	Mon, Nov 2, 2009	6.09	6.44	5.99	6.35
2400	NASDAQ	EXEL	Fri, Oct 30, 2009	5.71	6.35	5.65	6.08
2399	NASDAQ	EXEL	Thu, Oct 29, 2009	5.30	5.71	5.30	5.71
2398	NASDAQ	EXEL	Wed, Oct 28, 2009	5.74	5.74	5.31	5.33
2397	NASDAQ	EXEL	Tue, Oct 27, 2009	5.83	5.89	5.69	5.77
2396	NASDAQ	EXEL	Mon, Oct 26, 2009	5.86	6.05	5.68	5.79
2395	NASDAQ	EXEL	Fri, Oct 23, 2009	6.05	6.09	5.81	5.84
2394	NASDAQ	EXEL	Thu, Oct 22, 2009	5.94	6.09	5.81	6.00
2393	NASDAQ	EXEL	Wed, Oct 21, 2009	6.05	6.27	5.93	5.96
2392	NASDAQ	EXEL	Tue, Oct 20, 2009	6.43	6.44	6.04	6.09
2391	NASDAQ	EXEL	Mon, Oct 19, 2009	6.28	6.50	6.25	6.43
2390	NASDAQ	EXEL	Fri, Oct 16, 2009	6.26	6.30	6.11	6.25
2389	NASDAQ	EXEL	Thu, Oct 15, 2009	6.24	6.39	6.22	6.30
2388	NASDAQ	EXEL	Wed, Oct 14, 2009	6.31	6.38	6.18	6.31
2387	NASDAQ	EXEL	Tue, Oct 13, 2009	6.33	6.42	6.06	6.22
2386	NASDAQ	EXEL	Mon, Oct 12, 2009	6.48	6.48	6.33	6.36
2385	NASDAQ	EXEL	Fri, Oct 9, 2009	6.43	6.50	6.37	6.50
2384	NASDAQ	EXEL	Thu, Oct 8, 2009	6.48	6.56	6.39	6.41
2383	NASDAQ	EXEL	Wed, Oct 7, 2009	6.35	6.49	6.35	6.46
2382	NASDAQ	EXEL	Tue, Oct 6, 2009	6.21	6.38	6.07	6.37
2381	NASDAQ	EXEL	Mon, Oct 5, 2009	6.01	6.15	5.96	6.13
2380	NASDAQ	EXEL	Fri, Oct 2, 2009	5.92	6.14	5.90	5.99
2379	NASDAQ	EXEL	Thu, Oct 1, 2009	6.33	6.33	5.97	5.97
2378	NASDAQ	EXEL	Wed, Sep 30, 2009	6.51	6.54	6.17	6.38
2377	NASDAQ	EXEL	Tue, Sep 29, 2009	6.49	6.65	6.47	6.49
2376	NASDAQ	EXEL	Mon, Sep 28, 2009	6.54	6.67	6.31	6.50
2375	NASDAQ	EXEL	Fri, Sep 25, 2009	6.31	6.85	6.28	6.48
2374	NASDAQ	EXEL	Thu, Sep 24, 2009	6.72	6.72	6.26	6.31
2373	NASDAQ	EXEL	Wed, Sep 23, 2009	6.86	6.92	6.67	6.71
2372	NASDAQ	EXEL	Tue, Sep 22, 2009	7.03	7.25	6.82	6.85
2371	NASDAQ	EXEL	Mon, Sep 21, 2009	6.75	7.07	6.70	6.99
2370	NASDAQ	EXEL	Fri, Sep 18, 2009	6.79	6.92	6.60	6.81
2369	NASDAQ	EXEL	Thu, Sep 17, 2009	6.70	6.92	6.65	6.76
2368	NASDAQ	EXEL	Wed, Sep 16, 2009	6.27	6.74	6.04	6.69
2367	NASDAQ	EXEL	Tue, Sep 15, 2009	6.53	6.68	6.48	6.61
2366	NASDAQ	EXEL	Mon, Sep 14, 2009	6.32	6.55	6.22	6.53
2365	NASDAQ	EXEL	Fri, Sep 11, 2009	6.44	6.58	6.36	6.38
2364	NASDAQ	EXEL	Thu, Sep 10, 2009	6.35	6.47	6.18	6.44
2363	NASDAQ	EXEL	Wed, Sep 9, 2009	6.24	6.46	6.17	6.38
2362	NASDAQ	EXEL	Tue, Sep 8, 2009	6.26	6.33	6.16	6.27
2361	NASDAQ	EXEL	Fri, Sep 4, 2009	6.09	6.25	5.96	6.25
2360	NASDAQ	EXEL	Thu, Sep 3, 2009	6.12	6.18	5.90	6.11
2359	NASDAQ	EXEL	Wed, Sep 2, 2009	5.92	6.25	5.76	6.11
2358	NASDAQ	EXEL	Tue, Sep 1, 2009	5.73	6.19	5.72	5.96
2357	NASDAQ	EXEL	Mon, Aug 31, 2009	5.66	5.72	5.56	5.72
2356	NASDAQ	EXEL	Fri, Aug 28, 2009	5.89	5.89	5.62	5.71
2355	NASDAQ	EXEL	Thu, Aug 27, 2009	5.82	5.84	5.60	5.83
2354	NASDAQ	EXEL	Wed, Aug 26, 2009	5.73	5.95	5.73	5.78
2353	NASDAQ	EXEL	Tue, Aug 25, 2009	5.69	5.88	5.62	5.73
2352	NASDAQ	EXEL	Mon, Aug 24, 2009	5.70	5.75	5.62	5.67
2351	NASDAQ	EXEL	Fri, Aug 21, 2009	5.72	5.80	5.64	5.69
2350	NASDAQ	EXEL	Thu, Aug 20, 2009	5.68	5.70	5.48	5.66
2349	NASDAQ	EXEL	Wed, Aug 19, 2009	5.40	5.71	5.36	5.71
2348	NASDAQ	EXEL	Tue, Aug 18, 2009	5.62	5.62	5.44	5.49
2347	NASDAQ	EXEL	Mon, Aug 17, 2009	5.48	5.62	5.36	5.60
2346	NASDAQ	EXEL	Fri, Aug 14, 2009	5.68	5.68	5.50	5.61
2345	NASDAQ	EXEL	Thu, Aug 13, 2009	5.69	5.71	5.47	5.70
2344	NASDAQ	EXEL	Wed, Aug 12, 2009	5.41	5.74	5.41	5.62
2343	NASDAQ	EXEL	Tue, Aug 11, 2009	5.56	5.60	5.35	5.39
2342	NASDAQ	EXEL	Mon, Aug 10, 2009	5.51	5.63	5.46	5.61
2341	NASDAQ	EXEL	Fri, Aug 7, 2009	5.56	5.69	5.45	5.57
2340	NASDAQ	EXEL	Thu, Aug 6, 2009	5.64	5.68	5.45	5.45
2339	NASDAQ	EXEL	Wed, Aug 5, 2009	5.80	5.80	5.60	5.63
2338	NASDAQ	EXEL	Tue, Aug 4, 2009	5.59	5.82	5.50	5.81
2337	NASDAQ	EXEL	Mon, Aug 3, 2009	5.35	5.65	5.33	5.65
2336	NASDAQ	EXEL	Fri, Jul 31, 2009	5.84	5.84	5.31	5.35
2335	NASDAQ	EXEL	Thu, Jul 30, 2009	5.90	5.97	5.69	5.90
2334	NASDAQ	EXEL	Wed, Jul 29, 2009	6.00	6.01	5.70	5.82
2333	NASDAQ	EXEL	Tue, Jul 28, 2009	5.68	6.01	5.61	5.87
2332	NASDAQ	EXEL	Mon, Jul 27, 2009	5.81	6.05	5.50	5.74
2331	NASDAQ	EXEL	Fri, Jul 24, 2009	5.00	5.85	5.00	5.74
2330	NASDAQ	EXEL	Thu, Jul 23, 2009	4.82	5.09	4.81	5.04
2329	NASDAQ	EXEL	Wed, Jul 22, 2009	4.75	4.92	4.70	4.81
2328	NASDAQ	EXEL	Tue, Jul 21, 2009	4.82	4.82	4.67	4.76
2327	NASDAQ	EXEL	Mon, Jul 20, 2009	4.78	4.89	4.70	4.81
2326	NASDAQ	EXEL	Fri, Jul 17, 2009	4.73	4.82	4.58	4.76
2325	NASDAQ	EXEL	Thu, Jul 16, 2009	4.64	4.73	4.58	4.72
2324	NASDAQ	EXEL	Wed, Jul 15, 2009	4.49	4.65	4.46	4.65
2323	NASDAQ	EXEL	Tue, Jul 14, 2009	4.46	4.50	4.45	4.49
2322	NASDAQ	EXEL	Mon, Jul 13, 2009	4.31	4.45	4.25	4.45
2321	NASDAQ	EXEL	Fri, Jul 10, 2009	4.36	4.45	4.33	4.42
2320	NASDAQ	EXEL	Thu, Jul 9, 2009	4.46	4.50	4.36	4.40
2319	NASDAQ	EXEL	Wed, Jul 8, 2009	4.57	4.63	4.36	4.41
2318	NASDAQ	EXEL	Tue, Jul 7, 2009	4.56	4.62	4.51	4.52
2317	NASDAQ	EXEL	Mon, Jul 6, 2009	4.70	4.79	4.52	4.57
2316	NASDAQ	EXEL	Thu, Jul 2, 2009	4.82	4.90	4.71	4.72
2315	NASDAQ	EXEL	Wed, Jul 1, 2009	4.90	4.95	4.80	4.90
2314	NASDAQ	EXEL	Tue, Jun 30, 2009	4.99	5.03	4.85	4.87
2313	NASDAQ	EXEL	Mon, Jun 29, 2009	5.05	5.07	4.90	4.97
2312	NASDAQ	EXEL	Fri, Jun 26, 2009	4.94	5.08	4.89	5.05
2311	NASDAQ	EXEL	Thu, Jun 25, 2009	4.84	4.99	4.80	4.99
2310	NASDAQ	EXEL	Wed, Jun 24, 2009	4.97	4.97	4.84	4.86
2309	NASDAQ	EXEL	Tue, Jun 23, 2009	4.93	5.00	4.82	4.87
2308	NASDAQ	EXEL	Mon, Jun 22, 2009	5.06	5.10	4.94	4.96
2307	NASDAQ	EXEL	Fri, Jun 19, 2009	5.00	5.17	4.99	5.09
2306	NASDAQ	EXEL	Thu, Jun 18, 2009	4.94	4.99	4.87	4.92
2305	NASDAQ	EXEL	Wed, Jun 17, 2009	4.98	5.01	4.88	4.93
2304	NASDAQ	EXEL	Tue, Jun 16, 2009	4.95	4.95	4.82	4.88
2303	NASDAQ	EXEL	Mon, Jun 15, 2009	4.97	5.01	4.80	4.86
2302	NASDAQ	EXEL	Fri, Jun 12, 2009	4.95	5.03	4.87	4.96
2301	NASDAQ	EXEL	Thu, Jun 11, 2009	4.89	5.07	4.81	4.93
2300	NASDAQ	EXEL	Wed, Jun 10, 2009	4.89	4.90	4.57	4.71
2299	NASDAQ	EXEL	Tue, Jun 9, 2009	4.92	4.97	4.77	4.86
2298	NASDAQ	EXEL	Mon, Jun 8, 2009	4.95	5.01	4.81	4.90
2297	NASDAQ	EXEL	Fri, Jun 5, 2009	5.06	5.12	4.88	4.98
2296	NASDAQ	EXEL	Thu, Jun 4, 2009	5.15	5.17	4.96	5.03
2295	NASDAQ	EXEL	Wed, Jun 3, 2009	4.95	5.18	4.85	5.09
2294	NASDAQ	EXEL	Tue, Jun 2, 2009	5.13	5.20	4.95	5.00
2293	NASDAQ	EXEL	Mon, Jun 1, 2009	5.21	5.36	5.03	5.13
2292	NASDAQ	EXEL	Fri, May 29, 2009	5.54	5.74	5.36	5.55
2291	NASDAQ	EXEL	Thu, May 28, 2009	5.70	6.10	5.22	5.36
2290	NASDAQ	EXEL	Wed, May 27, 2009	4.55	4.65	4.44	4.51
2289	NASDAQ	EXEL	Tue, May 26, 2009	4.30	4.65	4.28	4.57
2288	NASDAQ	EXEL	Fri, May 22, 2009	4.51	4.54	4.37	4.40
2287	NASDAQ	EXEL	Thu, May 21, 2009	4.54	4.71	4.35	4.49
2286	NASDAQ	EXEL	Wed, May 20, 2009	4.70	4.81	4.56	4.58
2285	NASDAQ	EXEL	Tue, May 19, 2009	4.78	4.84	4.59	4.67
2284	NASDAQ	EXEL	Mon, May 18, 2009	4.79	4.88	4.52	4.75
2283	NASDAQ	EXEL	Fri, May 15, 2009	5.45	5.45	4.61	4.67
2282	NASDAQ	EXEL	Thu, May 14, 2009	4.20	4.46	4.20	4.42
2281	NASDAQ	EXEL	Wed, May 13, 2009	4.42	4.44	4.09	4.16
2280	NASDAQ	EXEL	Tue, May 12, 2009	4.75	4.75	4.42	4.43
2279	NASDAQ	EXEL	Mon, May 11, 2009	4.66	4.88	4.63	4.70
2278	NASDAQ	EXEL	Fri, May 8, 2009	4.70	4.92	4.66	4.79
2277	NASDAQ	EXEL	Thu, May 7, 2009	4.65	4.80	4.46	4.59
2276	NASDAQ	EXEL	Wed, May 6, 2009	4.94	5.04	4.57	4.58
2275	NASDAQ	EXEL	Tue, May 5, 2009	4.89	4.99	4.79	4.87
2274	NASDAQ	EXEL	Mon, May 4, 2009	4.94	4.99	4.86	4.91
2273	NASDAQ	EXEL	Fri, May 1, 2009	4.90	5.00	4.77	4.86
2272	NASDAQ	EXEL	Thu, Apr 30, 2009	5.03	5.18	4.93	4.93
2271	NASDAQ	EXEL	Wed, Apr 29, 2009	4.91	5.14	4.88	4.99
2270	NASDAQ	EXEL	Tue, Apr 28, 2009	4.73	4.93	4.70	4.83
2269	NASDAQ	EXEL	Mon, Apr 27, 2009	4.82	4.91	4.74	4.78
2268	NASDAQ	EXEL	Fri, Apr 24, 2009	5.04	5.12	4.92	4.94
2267	NASDAQ	EXEL	Thu, Apr 23, 2009	5.17	5.26	4.95	4.99
2266	NASDAQ	EXEL	Wed, Apr 22, 2009	5.16	5.40	5.15	5.18
2265	NASDAQ	EXEL	Tue, Apr 21, 2009	5.04	5.42	4.98	5.25
2264	NASDAQ	EXEL	Mon, Apr 20, 2009	5.24	5.32	5.03	5.08
2263	NASDAQ	EXEL	Fri, Apr 17, 2009	5.26	5.50	5.01	5.41
2262	NASDAQ	EXEL	Thu, Apr 16, 2009	5.20	5.31	5.03	5.23
2261	NASDAQ	EXEL	Wed, Apr 15, 2009	4.93	5.16	4.92	5.15
2260	NASDAQ	EXEL	Tue, Apr 14, 2009	4.88	5.13	4.85	4.99
2259	NASDAQ	EXEL	Mon, Apr 13, 2009	5.00	5.10	4.88	4.99
2258	NASDAQ	EXEL	Thu, Apr 9, 2009	4.98	5.17	4.83	5.09
2257	NASDAQ	EXEL	Wed, Apr 8, 2009	4.74	4.89	4.73	4.87
2256	NASDAQ	EXEL	Tue, Apr 7, 2009	4.91	5.04	4.71	4.71
2255	NASDAQ	EXEL	Mon, Apr 6, 2009	4.79	5.10	4.75	4.99
2254	NASDAQ	EXEL	Fri, Apr 3, 2009	4.91	4.93	4.72	4.86
2253	NASDAQ	EXEL	Thu, Apr 2, 2009	4.71	4.91	4.60	4.91
2252	NASDAQ	EXEL	Wed, Apr 1, 2009	4.39	4.62	4.39	4.55
2251	NASDAQ	EXEL	Tue, Mar 31, 2009	4.59	4.76	4.53	4.60
2250	NASDAQ	EXEL	Mon, Mar 30, 2009	4.50	4.61	4.40	4.50
2249	NASDAQ	EXEL	Fri, Mar 27, 2009	4.79	4.80	4.64	4.64
2248	NASDAQ	EXEL	Thu, Mar 26, 2009	4.90	4.99	4.76	4.89
2247	NASDAQ	EXEL	Wed, Mar 25, 2009	4.69	4.84	4.48	4.79
2246	NASDAQ	EXEL	Tue, Mar 24, 2009	4.88	4.95	4.62	4.64
2245	NASDAQ	EXEL	Mon, Mar 23, 2009	4.73	4.96	4.65	4.96
2244	NASDAQ	EXEL	Fri, Mar 20, 2009	4.64	4.95	4.56	4.56
2243	NASDAQ	EXEL	Thu, Mar 19, 2009	5.01	5.01	4.54	4.58
2242	NASDAQ	EXEL	Wed, Mar 18, 2009	4.88	5.02	4.73	4.95
2241	NASDAQ	EXEL	Tue, Mar 17, 2009	4.63	4.91	4.55	4.90
2240	NASDAQ	EXEL	Mon, Mar 16, 2009	4.90	5.00	4.65	4.65
2239	NASDAQ	EXEL	Fri, Mar 13, 2009	4.96	4.99	4.81	4.84
2238	NASDAQ	EXEL	Thu, Mar 12, 2009	4.45	4.99	4.40	4.91
2237	NASDAQ	EXEL	Wed, Mar 11, 2009	4.74	4.76	4.39	4.47
2236	NASDAQ	EXEL	Tue, Mar 10, 2009	4.35	4.56	4.33	4.54
2235	NASDAQ	EXEL	Mon, Mar 9, 2009	4.27	4.38	4.18	4.22
2234	NASDAQ	EXEL	Fri, Mar 6, 2009	4.39	4.50	4.31	4.34
2233	NASDAQ	EXEL	Thu, Mar 5, 2009	4.50	4.69	4.32	4.33
2232	NASDAQ	EXEL	Wed, Mar 4, 2009	4.47	4.73	4.35	4.63
2231	NASDAQ	EXEL	Tue, Mar 3, 2009	4.41	4.59	4.26	4.41
2230	NASDAQ	EXEL	Mon, Mar 2, 2009	4.20	5.12	4.20	4.33
2229	NASDAQ	EXEL	Fri, Feb 27, 2009	4.34	4.49	4.28	4.32
2228	NASDAQ	EXEL	Thu, Feb 26, 2009	4.73	4.74	4.39	4.42
2227	NASDAQ	EXEL	Wed, Feb 25, 2009	4.84	4.88	4.60	4.65
2226	NASDAQ	EXEL	Tue, Feb 24, 2009	4.69	4.90	4.57	4.82
2225	NASDAQ	EXEL	Mon, Feb 23, 2009	4.68	4.76	4.60	4.61
2224	NASDAQ	EXEL	Fri, Feb 20, 2009	4.72	4.90	4.61	4.69
2223	NASDAQ	EXEL	Thu, Feb 19, 2009	4.92	5.01	4.78	4.78
2222	NASDAQ	EXEL	Wed, Feb 18, 2009	5.01	5.04	4.82	4.85
2221	NASDAQ	EXEL	Tue, Feb 17, 2009	5.00	5.12	4.90	4.97
2220	NASDAQ	EXEL	Fri, Feb 13, 2009	5.56	5.56	5.21	5.26
2219	NASDAQ	EXEL	Thu, Feb 12, 2009	5.43	5.60	5.28	5.54
2218	NASDAQ	EXEL	Wed, Feb 11, 2009	5.45	5.67	5.35	5.53
2217	NASDAQ	EXEL	Tue, Feb 10, 2009	5.93	6.11	5.46	5.49
2216	NASDAQ	EXEL	Mon, Feb 9, 2009	5.85	6.04	5.69	6.00
2215	NASDAQ	EXEL	Fri, Feb 6, 2009	5.54	5.88	5.51	5.85
2214	NASDAQ	EXEL	Thu, Feb 5, 2009	5.31	5.60	5.29	5.56
2213	NASDAQ	EXEL	Wed, Feb 4, 2009	5.34	5.64	5.12	5.38
2212	NASDAQ	EXEL	Tue, Feb 3, 2009	5.20	5.41	5.09	5.35
2211	NASDAQ	EXEL	Mon, Feb 2, 2009	4.82	5.21	4.82	5.16
2210	NASDAQ	EXEL	Fri, Jan 30, 2009	5.00	5.14	4.88	4.93
2209	NASDAQ	EXEL	Thu, Jan 29, 2009	5.23	5.25	4.88	4.95
2208	NASDAQ	EXEL	Wed, Jan 28, 2009	5.02	5.30	4.95	5.30
2207	NASDAQ	EXEL	Tue, Jan 27, 2009	4.69	5.00	4.50	4.93
2206	NASDAQ	EXEL	Mon, Jan 26, 2009	4.45	4.81	4.26	4.68
2205	NASDAQ	EXEL	Fri, Jan 23, 2009	4.31	4.64	4.30	4.45
2204	NASDAQ	EXEL	Thu, Jan 22, 2009	4.49	4.62	4.30	4.48
2203	NASDAQ	EXEL	Wed, Jan 21, 2009	4.27	4.70	4.24	4.64
2202	NASDAQ	EXEL	Tue, Jan 20, 2009	4.66	4.70	4.20	4.20
2201	NASDAQ	EXEL	Fri, Jan 16, 2009	4.64	4.76	4.46	4.73
2200	NASDAQ	EXEL	Thu, Jan 15, 2009	4.79	4.86	4.34	4.60
2199	NASDAQ	EXEL	Wed, Jan 14, 2009	4.79	4.99	4.71	4.79
2198	NASDAQ	EXEL	Tue, Jan 13, 2009	4.73	5.06	4.63	4.90
2197	NASDAQ	EXEL	Mon, Jan 12, 2009	4.85	4.88	4.57	4.75
2196	NASDAQ	EXEL	Fri, Jan 9, 2009	5.15	5.22	4.85	4.85
2195	NASDAQ	EXEL	Thu, Jan 8, 2009	4.81	5.17	4.80	5.17
2194	NASDAQ	EXEL	Wed, Jan 7, 2009	5.09	5.12	4.84	4.93
2193	NASDAQ	EXEL	Tue, Jan 6, 2009	5.25	5.30	5.12	5.21
2192	NASDAQ	EXEL	Mon, Jan 5, 2009	5.22	5.23	4.93	5.16
2191	NASDAQ	EXEL	Fri, Jan 2, 2009	5.03	5.25	4.94	5.22
2190	NASDAQ	EXEL	Wed, Dec 31, 2008	4.95	5.08	4.84	5.02
2189	NASDAQ	EXEL	Tue, Dec 30, 2008	4.74	4.92	4.65	4.92
2188	NASDAQ	EXEL	Mon, Dec 29, 2008	4.93	4.94	4.58	4.66
2187	NASDAQ	EXEL	Fri, Dec 26, 2008	4.90	4.94	4.70	4.93
2186	NASDAQ	EXEL	Wed, Dec 24, 2008	4.96	5.02	4.84	4.87
2185	NASDAQ	EXEL	Tue, Dec 23, 2008	5.11	5.22	4.91	4.94
2184	NASDAQ	EXEL	Mon, Dec 22, 2008	5.22	5.35	4.80	5.08
2183	NASDAQ	EXEL	Fri, Dec 19, 2008	5.25	5.35	5.06	5.12
2182	NASDAQ	EXEL	Thu, Dec 18, 2008	5.33	5.45	5.02	5.11
2181	NASDAQ	EXEL	Wed, Dec 17, 2008	4.95	5.50	4.90	5.29
2180	NASDAQ	EXEL	Tue, Dec 16, 2008	4.69	5.04	4.66	5.04
2179	NASDAQ	EXEL	Mon, Dec 15, 2008	5.39	5.40	4.45	4.52
2178	NASDAQ	EXEL	Fri, Dec 12, 2008	4.50	5.00	4.00	4.95
2177	NASDAQ	EXEL	Thu, Dec 11, 2008	3.80	4.04	3.69	3.73
2176	NASDAQ	EXEL	Wed, Dec 10, 2008	3.61	3.84	3.59	3.80
2175	NASDAQ	EXEL	Tue, Dec 9, 2008	3.72	3.90	3.50	3.55
2174	NASDAQ	EXEL	Mon, Dec 8, 2008	3.65	3.74	3.48	3.70
2173	NASDAQ	EXEL	Fri, Dec 5, 2008	3.27	3.60	3.12	3.54
2172	NASDAQ	EXEL	Thu, Dec 4, 2008	3.39	3.64	3.11	3.34
2171	NASDAQ	EXEL	Wed, Dec 3, 2008	3.22	3.48	3.10	3.44
2170	NASDAQ	EXEL	Tue, Dec 2, 2008	2.91	3.40	2.80	3.30
2169	NASDAQ	EXEL	Mon, Dec 1, 2008	3.00	3.03	2.76	2.78
2168	NASDAQ	EXEL	Fri, Nov 28, 2008	2.99	3.09	2.95	3.09
2167	NASDAQ	EXEL	Wed, Nov 26, 2008	2.56	3.04	2.53	3.03
2166	NASDAQ	EXEL	Tue, Nov 25, 2008	2.91	2.97	2.50	2.62
2165	NASDAQ	EXEL	Mon, Nov 24, 2008	2.71	2.93	2.42	2.86
2164	NASDAQ	EXEL	Fri, Nov 21, 2008	2.76	2.92	2.11	2.40
2163	NASDAQ	EXEL	Thu, Nov 20, 2008	2.85	2.88	2.59	2.71
2162	NASDAQ	EXEL	Wed, Nov 19, 2008	2.98	3.16	2.88	2.88
2161	NASDAQ	EXEL	Tue, Nov 18, 2008	3.00	3.25	2.92	2.98
2160	NASDAQ	EXEL	Mon, Nov 17, 2008	3.01	3.27	2.97	3.00
2159	NASDAQ	EXEL	Fri, Nov 14, 2008	3.25	3.30	3.05	3.05
2158	NASDAQ	EXEL	Thu, Nov 13, 2008	3.09	3.34	2.93	3.31
2157	NASDAQ	EXEL	Wed, Nov 12, 2008	3.33	3.46	3.03	3.07
2156	NASDAQ	EXEL	Tue, Nov 11, 2008	3.44	3.50	3.29	3.37
2155	NASDAQ	EXEL	Mon, Nov 10, 2008	3.57	3.68	3.40	3.46
2154	NASDAQ	EXEL	Fri, Nov 7, 2008	3.52	3.55	3.40	3.49
2153	NASDAQ	EXEL	Thu, Nov 6, 2008	3.38	3.50	3.37	3.47
2152	NASDAQ	EXEL	Wed, Nov 5, 2008	3.93	3.93	3.35	3.40
2151	NASDAQ	EXEL	Tue, Nov 4, 2008	3.77	3.93	3.70	3.80
2150	NASDAQ	EXEL	Mon, Nov 3, 2008	3.45	3.72	3.45	3.72
2149	NASDAQ	EXEL	Fri, Oct 31, 2008	3.33	3.47	3.29	3.44
2148	NASDAQ	EXEL	Thu, Oct 30, 2008	3.11	3.30	3.09	3.25
2147	NASDAQ	EXEL	Wed, Oct 29, 2008	3.02	3.18	2.89	2.96
2146	NASDAQ	EXEL	Tue, Oct 28, 2008	3.16	3.20	2.93	3.01
2145	NASDAQ	EXEL	Mon, Oct 27, 2008	3.48	3.53	3.03	3.03
2144	NASDAQ	EXEL	Fri, Oct 24, 2008	3.37	3.71	3.30	3.47
2143	NASDAQ	EXEL	Thu, Oct 23, 2008	4.00	4.18	3.36	3.53
2142	NASDAQ	EXEL	Wed, Oct 22, 2008	4.46	4.72	4.40	4.50
2141	NASDAQ	EXEL	Tue, Oct 21, 2008	4.67	4.95	4.55	4.57
2140	NASDAQ	EXEL	Mon, Oct 20, 2008	4.50	4.76	4.40	4.76
2139	NASDAQ	EXEL	Fri, Oct 17, 2008	4.31	4.67	3.66	4.38
2138	NASDAQ	EXEL	Thu, Oct 16, 2008	4.15	4.57	4.02	4.50
2137	NASDAQ	EXEL	Wed, Oct 15, 2008	4.58	4.86	4.07	4.15
2136	NASDAQ	EXEL	Tue, Oct 14, 2008	5.00	5.21	4.37	4.65
2135	NASDAQ	EXEL	Mon, Oct 13, 2008	4.26	4.85	4.02	4.84
2134	NASDAQ	EXEL	Fri, Oct 10, 2008	3.53	4.01	3.11	4.01
2133	NASDAQ	EXEL	Thu, Oct 9, 2008	4.15	4.32	3.60	3.62
2132	NASDAQ	EXEL	Wed, Oct 8, 2008	4.24	4.37	3.96	4.05
2131	NASDAQ	EXEL	Tue, Oct 7, 2008	4.85	5.10	4.26	4.27
2130	NASDAQ	EXEL	Mon, Oct 6, 2008	5.10	5.12	4.40	4.75
2129	NASDAQ	EXEL	Fri, Oct 3, 2008	5.53	5.58	5.12	5.14
2128	NASDAQ	EXEL	Thu, Oct 2, 2008	5.88	5.94	5.43	5.43
2127	NASDAQ	EXEL	Wed, Oct 1, 2008	6.02	6.05	5.83	5.93
2126	NASDAQ	EXEL	Tue, Sep 30, 2008	6.14	6.26	5.96	6.08
2125	NASDAQ	EXEL	Mon, Sep 29, 2008	6.16	6.30	6.04	6.09
2124	NASDAQ	EXEL	Fri, Sep 26, 2008	6.03	6.36	6.00	6.27
2123	NASDAQ	EXEL	Thu, Sep 25, 2008	6.03	6.33	6.00	6.18
2122	NASDAQ	EXEL	Wed, Sep 24, 2008	6.18	6.25	6.00	6.00
2121	NASDAQ	EXEL	Tue, Sep 23, 2008	6.41	6.59	6.15	6.16
2120	NASDAQ	EXEL	Mon, Sep 22, 2008	6.75	6.98	6.40	6.41
2119	NASDAQ	EXEL	Fri, Sep 19, 2008	7.04	7.35	6.65	6.81
2118	NASDAQ	EXEL	Thu, Sep 18, 2008	6.05	6.85	6.01	6.78
2117	NASDAQ	EXEL	Wed, Sep 17, 2008	6.63	6.63	6.10	6.20
2116	NASDAQ	EXEL	Tue, Sep 16, 2008	6.30	6.74	6.21	6.73
2115	NASDAQ	EXEL	Mon, Sep 15, 2008	6.10	6.50	6.06	6.39
2114	NASDAQ	EXEL	Fri, Sep 12, 2008	6.27	6.32	6.05	6.26
2113	NASDAQ	EXEL	Thu, Sep 11, 2008	6.22	6.38	6.03	6.33
2112	NASDAQ	EXEL	Wed, Sep 10, 2008	6.08	6.35	5.80	6.30
2111	NASDAQ	EXEL	Tue, Sep 9, 2008	6.05	6.32	5.94	5.94
2110	NASDAQ	EXEL	Mon, Sep 8, 2008	5.84	6.05	5.73	6.02
2109	NASDAQ	EXEL	Fri, Sep 5, 2008	5.70	5.74	5.51	5.64
2108	NASDAQ	EXEL	Thu, Sep 4, 2008	5.85	5.87	5.68	5.71
2107	NASDAQ	EXEL	Wed, Sep 3, 2008	5.66	5.90	5.54	5.90
2106	NASDAQ	EXEL	Tue, Sep 2, 2008	5.86	5.95	5.54	5.66
2105	NASDAQ	EXEL	Fri, Aug 29, 2008	5.84	5.87	5.65	5.69
2104	NASDAQ	EXEL	Thu, Aug 28, 2008	5.54	5.84	5.54	5.84
2103	NASDAQ	EXEL	Wed, Aug 27, 2008	5.70	5.72	5.46	5.54
2102	NASDAQ	EXEL	Tue, Aug 26, 2008	5.80	5.85	5.61	5.71
2101	NASDAQ	EXEL	Mon, Aug 25, 2008	6.06	6.09	5.70	5.72
2100	NASDAQ	EXEL	Fri, Aug 22, 2008	5.73	6.04	5.64	6.04
2099	NASDAQ	EXEL	Thu, Aug 21, 2008	5.99	6.00	5.54	5.71
2098	NASDAQ	EXEL	Wed, Aug 20, 2008	6.11	6.14	5.87	6.05
2097	NASDAQ	EXEL	Tue, Aug 19, 2008	6.46	6.47	6.07	6.11
2096	NASDAQ	EXEL	Mon, Aug 18, 2008	6.69	6.69	6.41	6.46
2095	NASDAQ	EXEL	Fri, Aug 15, 2008	6.86	6.90	6.64	6.66
2094	NASDAQ	EXEL	Thu, Aug 14, 2008	6.57	6.90	6.53	6.78
2093	NASDAQ	EXEL	Wed, Aug 13, 2008	6.33	6.71	6.30	6.63
2092	NASDAQ	EXEL	Tue, Aug 12, 2008	6.22	6.54	6.15	6.33
2091	NASDAQ	EXEL	Mon, Aug 11, 2008	5.83	6.29	5.78	6.24
2090	NASDAQ	EXEL	Fri, Aug 8, 2008	5.55	5.89	5.52	5.81
2089	NASDAQ	EXEL	Thu, Aug 7, 2008	5.85	5.88	5.57	5.59
2088	NASDAQ	EXEL	Wed, Aug 6, 2008	6.53	6.58	5.70	5.97
2087	NASDAQ	EXEL	Tue, Aug 5, 2008	7.08	7.15	6.96	7.11
2086	NASDAQ	EXEL	Mon, Aug 4, 2008	7.10	7.11	6.84	7.00
2085	NASDAQ	EXEL	Fri, Aug 1, 2008	7.02	7.30	7.00	7.12
2084	NASDAQ	EXEL	Thu, Jul 31, 2008	6.57	7.24	6.57	7.00
2083	NASDAQ	EXEL	Wed, Jul 30, 2008	6.74	6.81	6.56	6.71
2082	NASDAQ	EXEL	Tue, Jul 29, 2008	6.63	6.94	6.55	6.69
2081	NASDAQ	EXEL	Mon, Jul 28, 2008	6.66	6.85	6.53	6.61
2080	NASDAQ	EXEL	Fri, Jul 25, 2008	6.66	6.75	6.51	6.67
2079	NASDAQ	EXEL	Thu, Jul 24, 2008	6.73	6.73	6.50	6.60
2078	NASDAQ	EXEL	Wed, Jul 23, 2008	6.54	6.72	6.45	6.70
2077	NASDAQ	EXEL	Tue, Jul 22, 2008	6.47	6.79	6.41	6.51
2076	NASDAQ	EXEL	Mon, Jul 21, 2008	6.19	6.52	6.19	6.43
2075	NASDAQ	EXEL	Fri, Jul 18, 2008	6.16	6.22	6.06	6.15
2074	NASDAQ	EXEL	Thu, Jul 17, 2008	6.15	6.23	5.99	6.15
2073	NASDAQ	EXEL	Wed, Jul 16, 2008	5.92	6.23	5.81	6.10
2072	NASDAQ	EXEL	Tue, Jul 15, 2008	5.39	5.98	5.30	5.87
2071	NASDAQ	EXEL	Mon, Jul 14, 2008	5.46	5.55	5.37	5.47
2070	NASDAQ	EXEL	Fri, Jul 11, 2008	5.47	5.50	5.25	5.41
2069	NASDAQ	EXEL	Thu, Jul 10, 2008	5.53	5.74	5.45	5.53
2068	NASDAQ	EXEL	Wed, Jul 9, 2008	5.33	5.84	5.20	5.55
2067	NASDAQ	EXEL	Tue, Jul 8, 2008	4.69	5.35	4.67	5.32
2066	NASDAQ	EXEL	Mon, Jul 7, 2008	4.80	4.89	4.64	4.70
2065	NASDAQ	EXEL	Thu, Jul 3, 2008	4.84	4.84	4.70	4.80
2064	NASDAQ	EXEL	Wed, Jul 2, 2008	4.81	4.94	4.75	4.83
2063	NASDAQ	EXEL	Tue, Jul 1, 2008	4.99	4.99	4.75	4.82
2062	NASDAQ	EXEL	Mon, Jun 30, 2008	5.07	5.16	4.93	5.00
2061	NASDAQ	EXEL	Fri, Jun 27, 2008	5.19	5.25	5.00	5.07
2060	NASDAQ	EXEL	Thu, Jun 26, 2008	5.44	5.44	5.21	5.22
2059	NASDAQ	EXEL	Wed, Jun 25, 2008	5.43	5.59	5.41	5.52
2058	NASDAQ	EXEL	Tue, Jun 24, 2008	5.44	5.65	5.35	5.41
2057	NASDAQ	EXEL	Mon, Jun 23, 2008	5.68	5.85	5.42	5.47
2056	NASDAQ	EXEL	Fri, Jun 20, 2008	5.86	5.91	5.54	5.62
2055	NASDAQ	EXEL	Thu, Jun 19, 2008	5.86	5.94	5.80	5.93
2054	NASDAQ	EXEL	Wed, Jun 18, 2008	5.83	5.97	5.75	5.86
2053	NASDAQ	EXEL	Tue, Jun 17, 2008	5.90	6.02	5.87	5.87
2052	NASDAQ	EXEL	Mon, Jun 16, 2008	5.64	5.88	5.60	5.88
2051	NASDAQ	EXEL	Fri, Jun 13, 2008	5.65	5.70	5.56	5.65
2050	NASDAQ	EXEL	Thu, Jun 12, 2008	5.49	5.65	5.45	5.57
2049	NASDAQ	EXEL	Wed, Jun 11, 2008	5.65	5.67	5.39	5.39
2048	NASDAQ	EXEL	Tue, Jun 10, 2008	5.76	5.83	5.58	5.67
2047	NASDAQ	EXEL	Mon, Jun 9, 2008	6.08	6.08	5.75	5.78
2046	NASDAQ	EXEL	Fri, Jun 6, 2008	6.40	6.50	6.00	6.00
2045	NASDAQ	EXEL	Thu, Jun 5, 2008	6.31	6.73	6.28	6.50
2044	NASDAQ	EXEL	Wed, Jun 4, 2008	6.01	6.27	6.01	6.16
2043	NASDAQ	EXEL	Tue, Jun 3, 2008	6.09	6.20	5.95	6.06
2042	NASDAQ	EXEL	Mon, Jun 2, 2008	6.45	6.49	6.05	6.11
2041	NASDAQ	EXEL	Fri, May 30, 2008	6.32	6.36	6.21	6.32
2040	NASDAQ	EXEL	Thu, May 29, 2008	6.15	6.36	6.12	6.27
2039	NASDAQ	EXEL	Wed, May 28, 2008	6.20	6.28	6.06	6.16
2038	NASDAQ	EXEL	Tue, May 27, 2008	6.11	6.21	6.05	6.17
2037	NASDAQ	EXEL	Fri, May 23, 2008	6.25	6.30	6.06	6.11
2036	NASDAQ	EXEL	Thu, May 22, 2008	6.10	6.28	6.05	6.25
2035	NASDAQ	EXEL	Wed, May 21, 2008	6.22	6.32	6.03	6.09
2034	NASDAQ	EXEL	Tue, May 20, 2008	6.21	6.35	6.14	6.22
2033	NASDAQ	EXEL	Mon, May 19, 2008	6.38	6.42	6.20	6.25
2032	NASDAQ	EXEL	Fri, May 16, 2008	6.63	6.63	6.32	6.35
2031	NASDAQ	EXEL	Thu, May 15, 2008	6.63	6.65	6.43	6.49
2030	NASDAQ	EXEL	Wed, May 14, 2008	6.51	6.73	6.51	6.59
2029	NASDAQ	EXEL	Tue, May 13, 2008	6.76	6.76	6.45	6.51
2028	NASDAQ	EXEL	Mon, May 12, 2008	6.82	6.87	6.66	6.70
2027	NASDAQ	EXEL	Fri, May 9, 2008	6.67	6.83	6.55	6.82
2026	NASDAQ	EXEL	Thu, May 8, 2008	6.90	6.95	6.60	6.75
2025	NASDAQ	EXEL	Wed, May 7, 2008	7.73	7.76	6.76	6.90
2024	NASDAQ	EXEL	Tue, May 6, 2008	7.89	7.96	7.76	7.81
2023	NASDAQ	EXEL	Mon, May 5, 2008	8.00	8.10	7.77	7.88
2022	NASDAQ	EXEL	Fri, May 2, 2008	8.03	8.15	7.85	7.89
2021	NASDAQ	EXEL	Thu, May 1, 2008	7.58	7.99	7.58	7.97
2020	NASDAQ	EXEL	Wed, Apr 30, 2008	7.77	7.83	7.52	7.61
2019	NASDAQ	EXEL	Tue, Apr 29, 2008	7.97	7.97	7.62	7.72
2018	NASDAQ	EXEL	Mon, Apr 28, 2008	7.99	8.00	7.87	7.96
2017	NASDAQ	EXEL	Fri, Apr 25, 2008	7.96	7.99	7.68	7.93
2016	NASDAQ	EXEL	Thu, Apr 24, 2008	7.80	8.00	7.54	7.84
2015	NASDAQ	EXEL	Wed, Apr 23, 2008	7.53	7.83	7.49	7.76
2014	NASDAQ	EXEL	Tue, Apr 22, 2008	7.78	7.81	7.34	7.48
2013	NASDAQ	EXEL	Mon, Apr 21, 2008	7.60	7.85	7.52	7.81
2012	NASDAQ	EXEL	Fri, Apr 18, 2008	7.64	7.88	7.63	7.84
2011	NASDAQ	EXEL	Thu, Apr 17, 2008	7.81	7.84	7.47	7.47
2010	NASDAQ	EXEL	Wed, Apr 16, 2008	7.75	7.84	7.57	7.83
2009	NASDAQ	EXEL	Tue, Apr 15, 2008	7.35	7.70	7.33	7.69
2008	NASDAQ	EXEL	Mon, Apr 14, 2008	7.21	7.38	7.11	7.31
2007	NASDAQ	EXEL	Fri, Apr 11, 2008	7.40	7.54	7.16	7.20
2006	NASDAQ	EXEL	Thu, Apr 10, 2008	7.20	7.69	7.16	7.46
2005	NASDAQ	EXEL	Wed, Apr 9, 2008	7.52	7.57	7.11	7.17
2004	NASDAQ	EXEL	Tue, Apr 8, 2008	7.58	7.71	7.43	7.49
2003	NASDAQ	EXEL	Mon, Apr 7, 2008	7.83	7.88	7.50	7.68
2002	NASDAQ	EXEL	Fri, Apr 4, 2008	7.48	7.88	7.35	7.75
2001	NASDAQ	EXEL	Thu, Apr 3, 2008	7.31	7.58	7.25	7.46
2000	NASDAQ	EXEL	Wed, Apr 2, 2008	7.41	7.53	7.30	7.39
1999	NASDAQ	EXEL	Tue, Apr 1, 2008	6.90	7.40	6.90	7.38
1998	NASDAQ	EXEL	Mon, Mar 31, 2008	6.97	7.08	6.80	6.95
1997	NASDAQ	EXEL	Fri, Mar 28, 2008	6.79	7.11	6.69	6.77
1996	NASDAQ	EXEL	Thu, Mar 27, 2008	6.70	6.88	6.61	6.75
1995	NASDAQ	EXEL	Wed, Mar 26, 2008	6.55	6.74	6.51	6.66
1994	NASDAQ	EXEL	Tue, Mar 25, 2008	6.51	6.69	6.44	6.59
1993	NASDAQ	EXEL	Mon, Mar 24, 2008	6.00	6.52	5.98	6.49
1992	NASDAQ	EXEL	Thu, Mar 20, 2008	5.88	5.96	5.69	5.94
1991	NASDAQ	EXEL	Wed, Mar 19, 2008	6.00	6.03	5.66	5.79
1990	NASDAQ	EXEL	Tue, Mar 18, 2008	5.60	5.94	5.60	5.87
1989	NASDAQ	EXEL	Mon, Mar 17, 2008	5.86	5.87	5.45	5.52
1988	NASDAQ	EXEL	Fri, Mar 14, 2008	6.42	6.82	5.33	5.95
1987	NASDAQ	EXEL	Thu, Mar 13, 2008	5.31	5.51	5.18	5.49
1986	NASDAQ	EXEL	Wed, Mar 12, 2008	5.50	5.50	5.23	5.31
1985	NASDAQ	EXEL	Tue, Mar 11, 2008	5.69	5.75	5.15	5.25
1984	NASDAQ	EXEL	Mon, Mar 10, 2008	5.85	5.90	4.81	5.25
1983	NASDAQ	EXEL	Fri, Mar 7, 2008	5.90	6.00	5.67	5.82
1982	NASDAQ	EXEL	Thu, Mar 6, 2008	6.20	6.35	5.90	5.90
1981	NASDAQ	EXEL	Wed, Mar 5, 2008	6.33	6.40	6.18	6.22
1980	NASDAQ	EXEL	Tue, Mar 4, 2008	6.31	6.42	6.20	6.31
1979	NASDAQ	EXEL	Mon, Mar 3, 2008	6.62	6.62	6.19	6.36
1978	NASDAQ	EXEL	Fri, Feb 29, 2008	6.65	6.65	6.36	6.38
1977	NASDAQ	EXEL	Thu, Feb 28, 2008	6.49	6.78	6.39	6.72
1976	NASDAQ	EXEL	Wed, Feb 27, 2008	6.44	6.69	6.35	6.45
1975	NASDAQ	EXEL	Tue, Feb 26, 2008	6.16	6.49	6.05	6.30
1974	NASDAQ	EXEL	Mon, Feb 25, 2008	5.81	6.28	5.72	6.16
1973	NASDAQ	EXEL	Fri, Feb 22, 2008	6.02	6.17	5.75	5.79
1972	NASDAQ	EXEL	Thu, Feb 21, 2008	6.32	6.42	5.96	5.98
1971	NASDAQ	EXEL	Wed, Feb 20, 2008	6.24	6.49	6.20	6.26
1970	NASDAQ	EXEL	Tue, Feb 19, 2008	6.90	6.90	6.44	6.45
1969	NASDAQ	EXEL	Fri, Feb 15, 2008	6.77	6.98	6.70	6.76
1968	NASDAQ	EXEL	Thu, Feb 14, 2008	7.01	7.13	6.73	6.75
1967	NASDAQ	EXEL	Wed, Feb 13, 2008	7.06	7.49	6.93	7.00
1966	NASDAQ	EXEL	Tue, Feb 12, 2008	6.74	7.15	6.74	6.98
1965	NASDAQ	EXEL	Mon, Feb 11, 2008	6.80	6.83	6.62	6.69
1964	NASDAQ	EXEL	Fri, Feb 8, 2008	6.87	6.98	6.69	6.77
1963	NASDAQ	EXEL	Thu, Feb 7, 2008	6.72	6.97	6.65	6.91
1962	NASDAQ	EXEL	Wed, Feb 6, 2008	7.05	7.07	6.74	6.74
1961	NASDAQ	EXEL	Tue, Feb 5, 2008	7.26	7.35	6.96	6.98
1960	NASDAQ	EXEL	Mon, Feb 4, 2008	7.44	7.54	7.29	7.42
1959	NASDAQ	EXEL	Fri, Feb 1, 2008	7.33	7.57	7.20	7.45
1958	NASDAQ	EXEL	Thu, Jan 31, 2008	7.28	7.43	7.09	7.32
1957	NASDAQ	EXEL	Wed, Jan 30, 2008	7.46	7.75	7.38	7.42
1956	NASDAQ	EXEL	Tue, Jan 29, 2008	7.36	7.61	7.21	7.50
1955	NASDAQ	EXEL	Mon, Jan 28, 2008	6.92	7.31	6.85	7.29
1954	NASDAQ	EXEL	Fri, Jan 25, 2008	6.98	7.17	6.86	6.95
1953	NASDAQ	EXEL	Thu, Jan 24, 2008	7.46	7.49	6.85	6.85
1952	NASDAQ	EXEL	Wed, Jan 23, 2008	7.25	7.48	6.76	7.46
1951	NASDAQ	EXEL	Tue, Jan 22, 2008	7.11	7.74	7.00	7.40
1950	NASDAQ	EXEL	Fri, Jan 18, 2008	7.88	8.04	7.45	7.51
1949	NASDAQ	EXEL	Thu, Jan 17, 2008	8.13	8.22	7.94	8.01
1948	NASDAQ	EXEL	Wed, Jan 16, 2008	8.00	8.32	7.37	8.12
1947	NASDAQ	EXEL	Tue, Jan 15, 2008	8.33	8.40	8.03	8.05
1946	NASDAQ	EXEL	Mon, Jan 14, 2008	8.39	8.50	8.23	8.43
1945	NASDAQ	EXEL	Fri, Jan 11, 2008	8.55	8.60	8.25	8.32
1944	NASDAQ	EXEL	Thu, Jan 10, 2008	8.30	8.75	8.14	8.60
1943	NASDAQ	EXEL	Wed, Jan 9, 2008	8.26	8.38	8.00	8.36
1942	NASDAQ	EXEL	Tue, Jan 8, 2008	8.48	8.72	8.26	8.28
1941	NASDAQ	EXEL	Mon, Jan 7, 2008	8.25	8.67	8.23	8.43
1940	NASDAQ	EXEL	Fri, Jan 4, 2008	8.51	8.88	8.08	8.19
1939	NASDAQ	EXEL	Thu, Jan 3, 2008	8.76	8.86	8.49	8.58
1938	NASDAQ	EXEL	Wed, Jan 2, 2008	8.60	8.95	8.60	8.74
1937	NASDAQ	EXEL	Mon, Dec 31, 2007	8.80	8.86	8.56	8.63
1936	NASDAQ	EXEL	Fri, Dec 28, 2007	9.03	9.11	8.76	8.87
1935	NASDAQ	EXEL	Thu, Dec 27, 2007	9.28	9.38	8.93	8.93
1934	NASDAQ	EXEL	Wed, Dec 26, 2007	9.14	9.28	9.11	9.18
1933	NASDAQ	EXEL	Mon, Dec 24, 2007	9.28	9.30	9.09	9.26
1932	NASDAQ	EXEL	Fri, Dec 21, 2007	9.35	9.47	9.12	9.24
1931	NASDAQ	EXEL	Thu, Dec 20, 2007	9.10	9.24	8.97	9.21
1930	NASDAQ	EXEL	Wed, Dec 19, 2007	9.37	9.40	8.93	9.12
1929	NASDAQ	EXEL	Tue, Dec 18, 2007	9.60	9.67	9.23	9.41
1928	NASDAQ	EXEL	Mon, Dec 17, 2007	9.83	9.89	9.29	9.49
1927	NASDAQ	EXEL	Fri, Dec 14, 2007	9.52	9.84	9.27	9.61
1926	NASDAQ	EXEL	Thu, Dec 13, 2007	8.79	8.95	8.62	8.86
1925	NASDAQ	EXEL	Wed, Dec 12, 2007	8.86	8.99	8.66	8.88
1924	NASDAQ	EXEL	Tue, Dec 11, 2007	8.89	9.00	8.58	8.60
1923	NASDAQ	EXEL	Mon, Dec 10, 2007	8.87	8.91	8.52	8.67
1922	NASDAQ	EXEL	Fri, Dec 7, 2007	9.93	9.95	8.72	8.85
1921	NASDAQ	EXEL	Thu, Dec 6, 2007	9.16	9.98	9.01	9.91
1920	NASDAQ	EXEL	Wed, Dec 5, 2007	8.33	9.20	8.32	9.18
1919	NASDAQ	EXEL	Tue, Dec 4, 2007	8.07	8.22	8.01	8.21
1918	NASDAQ	EXEL	Mon, Dec 3, 2007	8.74	8.80	8.05	8.13
1917	NASDAQ	EXEL	Fri, Nov 30, 2007	8.96	8.98	8.67	8.73
1916	NASDAQ	EXEL	Thu, Nov 29, 2007	9.04	9.04	8.61	8.87
1915	NASDAQ	EXEL	Wed, Nov 28, 2007	8.35	8.70	8.26	8.70
1914	NASDAQ	EXEL	Tue, Nov 27, 2007	8.00	8.35	7.82	8.24
1913	NASDAQ	EXEL	Mon, Nov 26, 2007	8.10	8.25	7.90	7.97
1912	NASDAQ	EXEL	Fri, Nov 23, 2007	8.08	8.22	7.98	8.10
1911	NASDAQ	EXEL	Wed, Nov 21, 2007	8.19	8.22	8.01	8.03
1910	NASDAQ	EXEL	Tue, Nov 20, 2007	8.65	8.75	8.02	8.19
1909	NASDAQ	EXEL	Mon, Nov 19, 2007	8.67	8.74	8.53	8.65
1908	NASDAQ	EXEL	Fri, Nov 16, 2007	8.89	8.96	8.53	8.77
1907	NASDAQ	EXEL	Thu, Nov 15, 2007	9.10	9.14	8.80	8.85
1906	NASDAQ	EXEL	Wed, Nov 14, 2007	9.06	9.25	9.01	9.12
1905	NASDAQ	EXEL	Tue, Nov 13, 2007	9.16	9.29	8.82	9.10
1904	NASDAQ	EXEL	Mon, Nov 12, 2007	9.02	9.31	9.01	9.09
1903	NASDAQ	EXEL	Fri, Nov 9, 2007	9.29	9.29	8.96	9.07
1902	NASDAQ	EXEL	Thu, Nov 8, 2007	9.31	9.49	8.85	9.42
1901	NASDAQ	EXEL	Wed, Nov 7, 2007	9.41	9.63	9.10	9.24
1900	NASDAQ	EXEL	Tue, Nov 6, 2007	10.13	10.25	9.35	9.62
1899	NASDAQ	EXEL	Mon, Nov 5, 2007	10.40	10.49	10.07	10.23
1898	NASDAQ	EXEL	Fri, Nov 2, 2007	10.56	10.60	10.25	10.54
1897	NASDAQ	EXEL	Thu, Nov 1, 2007	10.82	10.85	10.33	10.39
1896	NASDAQ	EXEL	Wed, Oct 31, 2007	11.07	11.33	10.96	11.00
1895	NASDAQ	EXEL	Tue, Oct 30, 2007	11.15	11.28	11.03	11.07
1894	NASDAQ	EXEL	Mon, Oct 29, 2007	11.21	11.27	11.00	11.24
1893	NASDAQ	EXEL	Fri, Oct 26, 2007	11.04	11.26	11.00	11.17
1892	NASDAQ	EXEL	Thu, Oct 25, 2007	11.26	11.30	10.81	10.97
1891	NASDAQ	EXEL	Wed, Oct 24, 2007	11.31	11.42	10.95	11.24
1890	NASDAQ	EXEL	Tue, Oct 23, 2007	11.09	11.40	11.01	11.38
1889	NASDAQ	EXEL	Mon, Oct 22, 2007	10.74	999.99	10.61	10.98
1888	NASDAQ	EXEL	Fri, Oct 19, 2007	10.88	10.98	10.68	10.73
1887	NASDAQ	EXEL	Thu, Oct 18, 2007	11.29	11.29	10.88	10.90
1886	NASDAQ	EXEL	Wed, Oct 17, 2007	11.00	11.49	10.93	11.38
1885	NASDAQ	EXEL	Tue, Oct 16, 2007	11.25	11.25	10.68	10.79
1884	NASDAQ	EXEL	Mon, Oct 15, 2007	11.96	12.29	11.83	11.97
1883	NASDAQ	EXEL	Fri, Oct 12, 2007	11.71	12.09	11.65	11.90
1882	NASDAQ	EXEL	Thu, Oct 11, 2007	11.76	12.24	11.52	11.65
1881	NASDAQ	EXEL	Wed, Oct 10, 2007	11.46	11.75	11.29	11.69
1880	NASDAQ	EXEL	Tue, Oct 9, 2007	11.21	11.52	11.19	11.46
1879	NASDAQ	EXEL	Mon, Oct 8, 2007	11.10	11.19	10.95	11.16
1878	NASDAQ	EXEL	Fri, Oct 5, 2007	10.80	11.17	10.75	11.15
1877	NASDAQ	EXEL	Thu, Oct 4, 2007	10.82	11.00	10.65	10.68
1876	NASDAQ	EXEL	Wed, Oct 3, 2007	10.77	10.95	10.70	10.77
1875	NASDAQ	EXEL	Tue, Oct 2, 2007	10.95	11.19	10.79	10.81
1874	NASDAQ	EXEL	Mon, Oct 1, 2007	10.59	11.01	10.57	10.92
1873	NASDAQ	EXEL	Fri, Sep 28, 2007	10.77	10.92	10.54	10.59
1872	NASDAQ	EXEL	Thu, Sep 27, 2007	11.00	11.04	10.74	10.80
1871	NASDAQ	EXEL	Wed, Sep 26, 2007	10.83	11.04	10.78	10.86
1870	NASDAQ	EXEL	Tue, Sep 25, 2007	10.74	10.87	10.73	10.78
1869	NASDAQ	EXEL	Mon, Sep 24, 2007	11.13	11.13	10.70	10.84
1868	NASDAQ	EXEL	Fri, Sep 21, 2007	11.19	11.28	11.04	11.09
1867	NASDAQ	EXEL	Thu, Sep 20, 2007	10.91	11.23	10.79	11.08
1866	NASDAQ	EXEL	Wed, Sep 19, 2007	10.83	11.08	10.74	10.90
1865	NASDAQ	EXEL	Tue, Sep 18, 2007	10.35	10.76	10.34	10.72
1864	NASDAQ	EXEL	Mon, Sep 17, 2007	10.48	10.71	10.26	10.29
1863	NASDAQ	EXEL	Fri, Sep 14, 2007	10.47	10.60	10.36	10.47
1862	NASDAQ	EXEL	Thu, Sep 13, 2007	10.44	10.50	10.22	10.33
1861	NASDAQ	EXEL	Wed, Sep 12, 2007	10.10	10.55	10.07	10.36
1860	NASDAQ	EXEL	Tue, Sep 11, 2007	10.30	10.50	10.04	10.15
1859	NASDAQ	EXEL	Mon, Sep 10, 2007	11.40	11.50	11.05	11.16
1858	NASDAQ	EXEL	Fri, Sep 7, 2007	11.42	11.71	11.30	11.35
1857	NASDAQ	EXEL	Thu, Sep 6, 2007	11.72	11.80	11.51	11.62
1856	NASDAQ	EXEL	Wed, Sep 5, 2007	11.50	11.99	11.40	11.70
1855	NASDAQ	EXEL	Tue, Sep 4, 2007	10.93	11.47	10.82	11.40
1854	NASDAQ	EXEL	Fri, Aug 31, 2007	11.13	11.35	10.98	11.25
1853	NASDAQ	EXEL	Thu, Aug 30, 2007	11.03	11.38	10.91	11.06
1852	NASDAQ	EXEL	Wed, Aug 29, 2007	11.04	11.19	10.84	11.18
1851	NASDAQ	EXEL	Tue, Aug 28, 2007	11.09	11.35	10.95	10.95
1850	NASDAQ	EXEL	Mon, Aug 27, 2007	11.63	11.63	11.16	11.19
1849	NASDAQ	EXEL	Fri, Aug 24, 2007	11.44	11.58	11.25	11.47
1848	NASDAQ	EXEL	Thu, Aug 23, 2007	11.02	11.47	10.93	11.45
1847	NASDAQ	EXEL	Wed, Aug 22, 2007	10.75	10.93	10.62	10.83
1846	NASDAQ	EXEL	Tue, Aug 21, 2007	10.47	10.81	10.43	10.61
1845	NASDAQ	EXEL	Mon, Aug 20, 2007	10.59	10.65	10.25	10.50
1844	NASDAQ	EXEL	Fri, Aug 17, 2007	10.58	10.68	10.13	10.53
1843	NASDAQ	EXEL	Thu, Aug 16, 2007	10.00	10.30	9.75	10.10
1842	NASDAQ	EXEL	Wed, Aug 15, 2007	9.90	10.65	9.76	10.13
1841	NASDAQ	EXEL	Tue, Aug 14, 2007	10.04	10.23	9.81	9.89
1840	NASDAQ	EXEL	Mon, Aug 13, 2007	10.24	10.43	9.88	10.01
1839	NASDAQ	EXEL	Fri, Aug 10, 2007	10.52	10.66	9.75	10.01
1838	NASDAQ	EXEL	Thu, Aug 9, 2007	10.90	11.48	10.48	10.50
1837	NASDAQ	EXEL	Wed, Aug 8, 2007	10.23	11.50	10.14	11.17
1836	NASDAQ	EXEL	Tue, Aug 7, 2007	10.28	10.38	10.10	10.21
1835	NASDAQ	EXEL	Mon, Aug 6, 2007	9.70	10.57	9.55	10.35
1834	NASDAQ	EXEL	Fri, Aug 3, 2007	9.74	10.01	9.62	9.65
1833	NASDAQ	EXEL	Thu, Aug 2, 2007	9.50	9.69	9.40	9.68
1832	NASDAQ	EXEL	Wed, Aug 1, 2007	9.71	9.93	9.43	9.53
1831	NASDAQ	EXEL	Tue, Jul 31, 2007	10.27	10.35	9.69	9.69
1830	NASDAQ	EXEL	Mon, Jul 30, 2007	10.09	10.21	9.78	10.15
1829	NASDAQ	EXEL	Fri, Jul 27, 2007	10.03	10.34	9.98	10.14
1828	NASDAQ	EXEL	Thu, Jul 26, 2007	10.50	10.61	9.94	10.07
1827	NASDAQ	EXEL	Wed, Jul 25, 2007	10.97	11.10	10.70	11.03
1826	NASDAQ	EXEL	Tue, Jul 24, 2007	11.25	11.30	10.85	10.87
1825	NASDAQ	EXEL	Mon, Jul 23, 2007	11.35	11.45	11.25	11.30
1824	NASDAQ	EXEL	Fri, Jul 20, 2007	11.66	11.69	11.25	11.29
1823	NASDAQ	EXEL	Thu, Jul 19, 2007	11.40	11.72	11.40	11.69
1822	NASDAQ	EXEL	Wed, Jul 18, 2007	11.39	11.40	11.15	11.31
1821	NASDAQ	EXEL	Tue, Jul 17, 2007	11.58	11.62	11.39	11.40
1820	NASDAQ	EXEL	Mon, Jul 16, 2007	11.69	11.86	11.47	11.56
1819	NASDAQ	EXEL	Fri, Jul 13, 2007	11.73	11.75	11.45	11.75
1818	NASDAQ	EXEL	Thu, Jul 12, 2007	11.67	11.77	11.54	11.74
1817	NASDAQ	EXEL	Wed, Jul 11, 2007	11.43	11.64	11.39	11.57
1816	NASDAQ	EXEL	Tue, Jul 10, 2007	11.82	11.90	11.44	11.46
1815	NASDAQ	EXEL	Mon, Jul 9, 2007	11.95	12.00	11.69	11.93
1814	NASDAQ	EXEL	Fri, Jul 6, 2007	11.72	11.95	11.68	11.90
1813	NASDAQ	EXEL	Thu, Jul 5, 2007	12.01	12.05	11.58	11.67
1812	NASDAQ	EXEL	Tue, Jul 3, 2007	12.32	12.35	11.91	12.00
1811	NASDAQ	EXEL	Mon, Jul 2, 2007	12.21	12.37	12.09	12.31
1810	NASDAQ	EXEL	Fri, Jun 29, 2007	12.13	12.42	11.98	12.10
1809	NASDAQ	EXEL	Thu, Jun 28, 2007	12.33	12.43	11.99	12.00
1808	NASDAQ	EXEL	Wed, Jun 27, 2007	12.23	12.41	12.21	12.38
1807	NASDAQ	EXEL	Tue, Jun 26, 2007	11.92	12.77	11.86	12.35
1806	NASDAQ	EXEL	Mon, Jun 25, 2007	11.88	12.72	11.69	11.83
1805	NASDAQ	EXEL	Fri, Jun 22, 2007	12.03	12.07	11.74	11.87
1804	NASDAQ	EXEL	Thu, Jun 21, 2007	11.47	12.09	11.44	12.03
1803	NASDAQ	EXEL	Wed, Jun 20, 2007	11.72	11.80	11.51	11.55
1802	NASDAQ	EXEL	Tue, Jun 19, 2007	11.87	11.89	11.57	11.67
1801	NASDAQ	EXEL	Mon, Jun 18, 2007	11.73	11.89	11.41	11.81
1800	NASDAQ	EXEL	Fri, Jun 15, 2007	11.61	11.82	11.49	11.72
1799	NASDAQ	EXEL	Thu, Jun 14, 2007	11.21	11.50	11.12	11.42
1798	NASDAQ	EXEL	Wed, Jun 13, 2007	10.87	11.27	10.73	11.23
1797	NASDAQ	EXEL	Tue, Jun 12, 2007	10.85	11.01	10.75	10.83
1796	NASDAQ	EXEL	Mon, Jun 11, 2007	10.79	11.05	10.77	10.93
1795	NASDAQ	EXEL	Fri, Jun 8, 2007	10.75	10.93	10.60	10.86
1794	NASDAQ	EXEL	Thu, Jun 7, 2007	11.09	11.20	10.61	10.74
1793	NASDAQ	EXEL	Wed, Jun 6, 2007	10.98	11.31	10.88	11.16
1792	NASDAQ	EXEL	Tue, Jun 5, 2007	10.98	11.09	10.86	11.00
1791	NASDAQ	EXEL	Mon, Jun 4, 2007	11.06	11.28	10.78	11.01
1790	NASDAQ	EXEL	Fri, Jun 1, 2007	11.18	11.27	10.91	11.06
1789	NASDAQ	EXEL	Thu, May 31, 2007	11.52	11.52	11.02	11.08
1788	NASDAQ	EXEL	Wed, May 30, 2007	11.42	11.47	11.20	11.37
1787	NASDAQ	EXEL	Tue, May 29, 2007	11.50	11.58	11.30	11.39
1786	NASDAQ	EXEL	Fri, May 25, 2007	11.26	11.50	11.15	11.43
1785	NASDAQ	EXEL	Thu, May 24, 2007	11.50	11.90	11.06	11.19
1784	NASDAQ	EXEL	Wed, May 23, 2007	11.41	11.60	11.25	11.33
1783	NASDAQ	EXEL	Tue, May 22, 2007	11.16	11.40	11.07	11.38
1782	NASDAQ	EXEL	Mon, May 21, 2007	10.87	11.23	10.75	11.12
1781	NASDAQ	EXEL	Fri, May 18, 2007	10.94	11.00	10.80	10.84
1780	NASDAQ	EXEL	Thu, May 17, 2007	11.05	11.12	10.88	10.88
1779	NASDAQ	EXEL	Wed, May 16, 2007	11.11	11.24	10.86	11.06
1778	NASDAQ	EXEL	Tue, May 15, 2007	11.15	11.55	11.04	11.08
1777	NASDAQ	EXEL	Mon, May 14, 2007	11.50	11.61	11.13	11.18
1776	NASDAQ	EXEL	Fri, May 11, 2007	11.28	11.56	10.93	11.54
1775	NASDAQ	EXEL	Thu, May 10, 2007	11.51	11.52	10.88	10.89
1774	NASDAQ	EXEL	Wed, May 9, 2007	11.55	11.73	11.40	11.51
1773	NASDAQ	EXEL	Tue, May 8, 2007	11.69	11.69	11.32	11.60
1772	NASDAQ	EXEL	Mon, May 7, 2007	11.85	11.94	11.57	11.69
1771	NASDAQ	EXEL	Fri, May 4, 2007	11.11	11.80	11.04	11.80
1770	NASDAQ	EXEL	Thu, May 3, 2007	10.81	11.25	10.72	10.86
1769	NASDAQ	EXEL	Wed, May 2, 2007	10.60	10.88	10.57	10.86
1768	NASDAQ	EXEL	Tue, May 1, 2007	10.71	10.74	10.21	10.53
1767	NASDAQ	EXEL	Mon, Apr 30, 2007	11.04	11.14	10.72	10.74
1766	NASDAQ	EXEL	Fri, Apr 27, 2007	11.08	11.20	10.96	11.03
1765	NASDAQ	EXEL	Thu, Apr 26, 2007	11.42	11.48	11.02	11.12
1764	NASDAQ	EXEL	Wed, Apr 25, 2007	11.20	11.51	11.17	11.38
1763	NASDAQ	EXEL	Tue, Apr 24, 2007	11.10	11.18	10.87	11.11
1762	NASDAQ	EXEL	Mon, Apr 23, 2007	11.01	11.10	10.85	10.99
1761	NASDAQ	EXEL	Fri, Apr 20, 2007	10.59	11.09	10.59	11.01
1760	NASDAQ	EXEL	Thu, Apr 19, 2007	10.65	10.85	10.46	10.64
1759	NASDAQ	EXEL	Wed, Apr 18, 2007	10.74	10.92	10.65	10.72
1758	NASDAQ	EXEL	Tue, Apr 17, 2007	11.00	11.04	10.76	10.78
1757	NASDAQ	EXEL	Mon, Apr 16, 2007	10.98	11.01	10.91	10.99
1756	NASDAQ	EXEL	Fri, Apr 13, 2007	10.92	11.00	10.72	10.88
1755	NASDAQ	EXEL	Thu, Apr 12, 2007	10.67	10.95	10.61	10.92
1754	NASDAQ	EXEL	Wed, Apr 11, 2007	10.89	11.00	10.41	10.69
1753	NASDAQ	EXEL	Tue, Apr 10, 2007	10.94	11.22	10.77	10.83
1752	NASDAQ	EXEL	Mon, Apr 9, 2007	10.59	11.18	10.53	10.99
1751	NASDAQ	EXEL	Thu, Apr 5, 2007	10.06	10.64	10.05	10.58
1750	NASDAQ	EXEL	Wed, Apr 4, 2007	10.17	10.38	9.99	10.02
1749	NASDAQ	EXEL	Tue, Apr 3, 2007	10.09	10.27	10.05	10.15
1748	NASDAQ	EXEL	Mon, Apr 2, 2007	9.98	10.25	9.92	10.05
1747	NASDAQ	EXEL	Fri, Mar 30, 2007	9.66	10.06	9.61	9.94
1746	NASDAQ	EXEL	Thu, Mar 29, 2007	9.80	9.88	9.44	9.61
1745	NASDAQ	EXEL	Wed, Mar 28, 2007	9.82	9.88	9.65	9.71
1744	NASDAQ	EXEL	Tue, Mar 27, 2007	10.06	10.10	9.76	9.89
1743	NASDAQ	EXEL	Mon, Mar 26, 2007	10.15	10.24	9.92	10.08
1742	NASDAQ	EXEL	Fri, Mar 23, 2007	10.19	10.26	10.07	10.13
1741	NASDAQ	EXEL	Thu, Mar 22, 2007	10.20	10.32	10.06	10.15
1740	NASDAQ	EXEL	Wed, Mar 21, 2007	9.99	10.12	9.69	10.00
1739	NASDAQ	EXEL	Tue, Mar 20, 2007	9.51	9.99	9.51	9.99
1738	NASDAQ	EXEL	Mon, Mar 19, 2007	9.53	9.68	9.31	9.55
1737	NASDAQ	EXEL	Fri, Mar 16, 2007	9.54	9.74	9.35	9.49
1736	NASDAQ	EXEL	Thu, Mar 15, 2007	9.09	9.61	8.96	9.55
1735	NASDAQ	EXEL	Wed, Mar 14, 2007	9.01	9.12	8.67	9.09
1734	NASDAQ	EXEL	Tue, Mar 13, 2007	9.21	9.35	8.91	8.96
1733	NASDAQ	EXEL	Mon, Mar 12, 2007	9.27	9.30	9.05	9.29
1732	NASDAQ	EXEL	Fri, Mar 9, 2007	9.40	9.42	9.19	9.25
1731	NASDAQ	EXEL	Thu, Mar 8, 2007	9.34	9.47	9.25	9.32
1730	NASDAQ	EXEL	Wed, Mar 7, 2007	9.42	9.47	9.18	9.23
1729	NASDAQ	EXEL	Tue, Mar 6, 2007	9.27	9.47	9.19	9.45
1728	NASDAQ	EXEL	Mon, Mar 5, 2007	9.15	9.47	9.00	9.11
1727	NASDAQ	EXEL	Fri, Mar 2, 2007	9.57	9.61	9.19	9.22
1726	NASDAQ	EXEL	Thu, Mar 1, 2007	9.84	9.90	9.57	9.60
1725	NASDAQ	EXEL	Wed, Feb 28, 2007	9.95	10.13	9.68	10.06
1724	NASDAQ	EXEL	Tue, Feb 27, 2007	10.62	10.65	9.79	9.85
1723	NASDAQ	EXEL	Mon, Feb 26, 2007	11.16	11.16	10.59	10.68
1722	NASDAQ	EXEL	Fri, Feb 23, 2007	11.20	11.21	10.90	11.15
1721	NASDAQ	EXEL	Thu, Feb 22, 2007	11.44	11.45	11.02	11.20
1720	NASDAQ	EXEL	Wed, Feb 21, 2007	11.33	11.42	11.20	11.38
1719	NASDAQ	EXEL	Tue, Feb 20, 2007	11.28	11.33	11.09	11.33
1718	NASDAQ	EXEL	Fri, Feb 16, 2007	11.25	11.45	11.11	11.28
1717	NASDAQ	EXEL	Thu, Feb 15, 2007	10.78	11.74	10.78	11.26
1716	NASDAQ	EXEL	Wed, Feb 14, 2007	10.87	10.92	10.71	10.78
1715	NASDAQ	EXEL	Tue, Feb 13, 2007	11.19	11.19	10.81	10.94
1714	NASDAQ	EXEL	Mon, Feb 12, 2007	11.11	11.20	10.80	11.09
1713	NASDAQ	EXEL	Fri, Feb 9, 2007	10.54	10.86	10.48	10.70
1712	NASDAQ	EXEL	Thu, Feb 8, 2007	10.35	10.54	10.25	10.52
1711	NASDAQ	EXEL	Wed, Feb 7, 2007	10.18	10.49	10.10	10.41
1710	NASDAQ	EXEL	Tue, Feb 6, 2007	10.05	10.18	10.00	10.17
1709	NASDAQ	EXEL	Mon, Feb 5, 2007	10.01	10.06	9.97	10.01
1708	NASDAQ	EXEL	Fri, Feb 2, 2007	10.10	10.25	10.00	10.05
1707	NASDAQ	EXEL	Thu, Feb 1, 2007	9.80	10.14	9.77	10.05
1706	NASDAQ	EXEL	Wed, Jan 31, 2007	9.84	9.99	9.75	9.80
1705	NASDAQ	EXEL	Tue, Jan 30, 2007	9.74	9.86	9.65	9.84
1704	NASDAQ	EXEL	Mon, Jan 29, 2007	9.53	9.77	9.50	9.71
1703	NASDAQ	EXEL	Fri, Jan 26, 2007	9.75	9.77	9.43	9.68
1702	NASDAQ	EXEL	Thu, Jan 25, 2007	10.04	10.04	9.67	9.74
1701	NASDAQ	EXEL	Wed, Jan 24, 2007	10.03	10.05	9.87	9.96
1700	NASDAQ	EXEL	Tue, Jan 23, 2007	10.05	10.05	9.88	9.92
1699	NASDAQ	EXEL	Mon, Jan 22, 2007	9.90	10.05	9.72	9.99
1698	NASDAQ	EXEL	Fri, Jan 19, 2007	9.87	10.00	9.80	9.85
1697	NASDAQ	EXEL	Thu, Jan 18, 2007	10.14	10.24	9.85	9.91
1696	NASDAQ	EXEL	Wed, Jan 17, 2007	10.02	10.23	9.95	10.17
1695	NASDAQ	EXEL	Tue, Jan 16, 2007	10.13	10.26	9.94	10.05
1694	NASDAQ	EXEL	Fri, Jan 12, 2007	9.99	10.28	9.97	10.10
1693	NASDAQ	EXEL	Thu, Jan 11, 2007	9.87	10.09	9.86	10.04
1692	NASDAQ	EXEL	Wed, Jan 10, 2007	9.47	9.95	9.43	9.86
1691	NASDAQ	EXEL	Tue, Jan 9, 2007	9.55	9.57	9.39	9.55
1690	NASDAQ	EXEL	Mon, Jan 8, 2007	9.48	9.61	9.31	9.56
1689	NASDAQ	EXEL	Fri, Jan 5, 2007	9.70	9.78	9.44	9.50
1688	NASDAQ	EXEL	Thu, Jan 4, 2007	9.49	9.73	9.38	9.71
1687	NASDAQ	EXEL	Wed, Jan 3, 2007	9.25	9.55	9.13	9.47
1686	NASDAQ	EXEL	Fri, Dec 29, 2006	9.02	9.07	8.90	9.00
1685	NASDAQ	EXEL	Thu, Dec 28, 2006	9.25	9.26	8.99	9.02
1684	NASDAQ	EXEL	Wed, Dec 27, 2006	9.30	9.37	9.12	9.27
1683	NASDAQ	EXEL	Tue, Dec 26, 2006	9.14	9.30	9.11	9.24
1682	NASDAQ	EXEL	Fri, Dec 22, 2006	9.06	9.20	9.01	9.11
1681	NASDAQ	EXEL	Thu, Dec 21, 2006	9.23	9.29	9.04	9.10
1680	NASDAQ	EXEL	Wed, Dec 20, 2006	9.18	9.28	9.09	9.20
1679	NASDAQ	EXEL	Tue, Dec 19, 2006	9.14	9.19	9.03	9.08
1678	NASDAQ	EXEL	Mon, Dec 18, 2006	9.53	9.60	9.07	9.17
1677	NASDAQ	EXEL	Fri, Dec 15, 2006	8.87	9.25	8.85	9.01
1676	NASDAQ	EXEL	Thu, Dec 14, 2006	9.09	9.26	8.83	8.85
1675	NASDAQ	EXEL	Wed, Dec 13, 2006	9.09	9.20	8.97	9.00
1674	NASDAQ	EXEL	Tue, Dec 12, 2006	9.07	9.10	9.00	9.05
1673	NASDAQ	EXEL	Mon, Dec 11, 2006	9.00	9.09	8.94	9.05
1672	NASDAQ	EXEL	Fri, Dec 8, 2006	9.00	9.03	8.74	8.99
1671	NASDAQ	EXEL	Thu, Dec 7, 2006	8.99	9.07	8.90	9.01
1670	NASDAQ	EXEL	Wed, Dec 6, 2006	9.00	9.03	8.90	9.00
1669	NASDAQ	EXEL	Tue, Dec 5, 2006	8.95	9.09	8.72	9.04
1668	NASDAQ	EXEL	Mon, Dec 4, 2006	8.66	8.92	8.45	8.87
1667	NASDAQ	EXEL	Fri, Dec 1, 2006	8.68	8.71	8.33	8.66
1666	NASDAQ	EXEL	Thu, Nov 30, 2006	8.70	8.79	8.45	8.62
1665	NASDAQ	EXEL	Wed, Nov 29, 2006	8.73	8.77	8.55	8.66
1664	NASDAQ	EXEL	Tue, Nov 28, 2006	8.40	8.74	8.28	8.69
1663	NASDAQ	EXEL	Mon, Nov 27, 2006	8.76	8.84	8.39	8.40
1662	NASDAQ	EXEL	Fri, Nov 24, 2006	9.00	9.00	8.70	8.83
1661	NASDAQ	EXEL	Wed, Nov 22, 2006	9.10	9.17	8.97	8.98
1660	NASDAQ	EXEL	Tue, Nov 21, 2006	9.08	9.13	9.00	9.09
1659	NASDAQ	EXEL	Mon, Nov 20, 2006	9.27	9.27	9.00	9.08
1658	NASDAQ	EXEL	Fri, Nov 17, 2006	8.79	9.26	8.71	9.26
1657	NASDAQ	EXEL	Thu, Nov 16, 2006	8.97	9.00	8.77	8.82
1656	NASDAQ	EXEL	Wed, Nov 15, 2006	8.83	9.00	8.76	8.94
1655	NASDAQ	EXEL	Tue, Nov 14, 2006	8.80	8.83	8.53	8.82
1654	NASDAQ	EXEL	Mon, Nov 13, 2006	8.62	8.84	8.49	8.75
1653	NASDAQ	EXEL	Fri, Nov 10, 2006	8.58	8.68	8.38	8.65
1652	NASDAQ	EXEL	Thu, Nov 9, 2006	9.00	9.05	8.50	8.59
1651	NASDAQ	EXEL	Wed, Nov 8, 2006	9.19	9.25	8.85	8.90
1650	NASDAQ	EXEL	Tue, Nov 7, 2006	9.14	9.48	9.09	9.14
1649	NASDAQ	EXEL	Mon, Nov 6, 2006	8.62	9.24	8.60	9.12
1648	NASDAQ	EXEL	Fri, Nov 3, 2006	8.20	8.58	8.03	8.56
1647	NASDAQ	EXEL	Thu, Nov 2, 2006	8.32	8.65	7.81	8.21
1646	NASDAQ	EXEL	Wed, Nov 1, 2006	9.86	9.86	9.28	9.34
1645	NASDAQ	EXEL	Tue, Oct 31, 2006	9.81	9.86	9.47	9.70
1644	NASDAQ	EXEL	Mon, Oct 30, 2006	9.88	9.91	9.72	9.76
1643	NASDAQ	EXEL	Fri, Oct 27, 2006	9.92	9.97	9.81	9.88
1642	NASDAQ	EXEL	Thu, Oct 26, 2006	10.03	10.19	9.93	9.97
1641	NASDAQ	EXEL	Wed, Oct 25, 2006	10.05	10.21	9.86	9.94
1640	NASDAQ	EXEL	Tue, Oct 24, 2006	10.17	10.30	9.85	10.08
1639	NASDAQ	EXEL	Mon, Oct 23, 2006	10.32	10.65	10.21	10.27
1638	NASDAQ	EXEL	Fri, Oct 20, 2006	10.34	10.48	10.25	10.38
1637	NASDAQ	EXEL	Thu, Oct 19, 2006	10.05	10.33	10.00	10.27
1636	NASDAQ	EXEL	Wed, Oct 18, 2006	10.02	10.41	9.96	10.01
1635	NASDAQ	EXEL	Tue, Oct 17, 2006	9.86	10.00	9.70	9.96
1634	NASDAQ	EXEL	Mon, Oct 16, 2006	9.81	10.15	9.81	9.97
1633	NASDAQ	EXEL	Fri, Oct 13, 2006	9.55	9.84	9.46	9.82
1632	NASDAQ	EXEL	Thu, Oct 12, 2006	9.07	9.72	9.07	9.66
1631	NASDAQ	EXEL	Wed, Oct 11, 2006	9.03	9.17	8.94	9.12
1630	NASDAQ	EXEL	Tue, Oct 10, 2006	9.01	9.17	8.92	9.06
1629	NASDAQ	EXEL	Mon, Oct 9, 2006	9.09	9.10	8.89	9.03
1628	NASDAQ	EXEL	Fri, Oct 6, 2006	8.82	9.22	8.82	9.10
1627	NASDAQ	EXEL	Thu, Oct 5, 2006	8.83	9.03	8.75	8.89
1626	NASDAQ	EXEL	Wed, Oct 4, 2006	8.27	8.66	8.26	8.61
1625	NASDAQ	EXEL	Tue, Oct 3, 2006	8.51	8.54	8.23	8.34
1624	NASDAQ	EXEL	Mon, Oct 2, 2006	8.67	8.75	8.50	8.57
1623	NASDAQ	EXEL	Fri, Sep 29, 2006	9.04	9.19	8.65	8.71
1622	NASDAQ	EXEL	Thu, Sep 28, 2006	9.00	9.10	8.84	9.03
1621	NASDAQ	EXEL	Wed, Sep 27, 2006	8.92	9.14	8.85	9.05
1620	NASDAQ	EXEL	Tue, Sep 26, 2006	9.04	9.18	8.86	9.00
1619	NASDAQ	EXEL	Mon, Sep 25, 2006	8.99	9.15	8.78	9.08
1618	NASDAQ	EXEL	Fri, Sep 22, 2006	9.21	9.22	8.77	8.93
1617	NASDAQ	EXEL	Thu, Sep 21, 2006	9.45	9.72	9.16	9.28
1616	NASDAQ	EXEL	Wed, Sep 20, 2006	9.13	9.48	9.09	9.37
1615	NASDAQ	EXEL	Tue, Sep 19, 2006	9.09	9.09	8.76	9.03
1614	NASDAQ	EXEL	Mon, Sep 18, 2006	9.15	9.27	8.90	9.10
1613	NASDAQ	EXEL	Fri, Sep 15, 2006	9.33	9.38	9.08	9.20
1612	NASDAQ	EXEL	Thu, Sep 14, 2006	9.18	9.36	9.09	9.24
1611	NASDAQ	EXEL	Wed, Sep 13, 2006	9.32	9.46	9.13	9.25
1610	NASDAQ	EXEL	Tue, Sep 12, 2006	9.19	9.45	9.01	9.29
1609	NASDAQ	EXEL	Mon, Sep 11, 2006	9.00	9.44	8.90	9.15
1608	NASDAQ	EXEL	Fri, Sep 8, 2006	9.09	9.19	8.93	9.10
1607	NASDAQ	EXEL	Thu, Sep 7, 2006	9.20	9.22	8.80	9.01
1606	NASDAQ	EXEL	Wed, Sep 6, 2006	9.90	9.91	9.20	9.24
1605	NASDAQ	EXEL	Tue, Sep 5, 2006	9.82	10.12	9.64	9.93
1604	NASDAQ	EXEL	Fri, Sep 1, 2006	9.81	9.95	9.65	9.76
1603	NASDAQ	EXEL	Thu, Aug 31, 2006	9.60	9.96	9.57	9.73
1602	NASDAQ	EXEL	Wed, Aug 30, 2006	9.06	9.62	8.99	9.56
1601	NASDAQ	EXEL	Tue, Aug 29, 2006	8.45	9.01	8.38	9.01
1600	NASDAQ	EXEL	Mon, Aug 28, 2006	8.20	8.40	8.20	8.38
1599	NASDAQ	EXEL	Fri, Aug 25, 2006	8.16	8.29	8.10	8.21
1598	NASDAQ	EXEL	Thu, Aug 24, 2006	8.11	8.26	8.00	8.17
1597	NASDAQ	EXEL	Wed, Aug 23, 2006	8.28	8.36	8.00	8.04
1596	NASDAQ	EXEL	Tue, Aug 22, 2006	8.18	8.35	8.18	8.21
1595	NASDAQ	EXEL	Mon, Aug 21, 2006	8.40	8.44	8.20	8.22
1594	NASDAQ	EXEL	Fri, Aug 18, 2006	8.42	8.54	8.29	8.43
1593	NASDAQ	EXEL	Thu, Aug 17, 2006	8.46	8.51	8.20	8.36
1592	NASDAQ	EXEL	Wed, Aug 16, 2006	8.13	8.48	8.10	8.41
1591	NASDAQ	EXEL	Tue, Aug 15, 2006	7.99	8.11	7.87	8.07
1590	NASDAQ	EXEL	Mon, Aug 14, 2006	7.65	7.98	7.58	7.80
1589	NASDAQ	EXEL	Fri, Aug 11, 2006	7.86	7.93	7.53	7.57
1588	NASDAQ	EXEL	Thu, Aug 10, 2006	7.96	8.10	7.76	7.91
1587	NASDAQ	EXEL	Wed, Aug 9, 2006	8.65	8.70	7.91	7.95
1586	NASDAQ	EXEL	Tue, Aug 8, 2006	8.88	8.88	8.37	8.63
1585	NASDAQ	EXEL	Mon, Aug 7, 2006	8.85	8.93	8.60	8.79
1584	NASDAQ	EXEL	Fri, Aug 4, 2006	9.26	9.30	8.73	8.96
1583	NASDAQ	EXEL	Thu, Aug 3, 2006	8.80	9.17	8.71	9.08
1582	NASDAQ	EXEL	Wed, Aug 2, 2006	8.77	9.05	8.70	8.88
1581	NASDAQ	EXEL	Tue, Aug 1, 2006	8.82	8.88	8.43	8.66
1580	NASDAQ	EXEL	Mon, Jul 31, 2006	9.05	9.05	8.87	8.90
1579	NASDAQ	EXEL	Fri, Jul 28, 2006	8.86	9.13	8.80	8.96
1578	NASDAQ	EXEL	Thu, Jul 27, 2006	9.13	9.13	8.67	8.78
1577	NASDAQ	EXEL	Wed, Jul 26, 2006	9.18	9.35	8.88	9.08
1576	NASDAQ	EXEL	Tue, Jul 25, 2006	9.05	9.50	8.85	9.27
1575	NASDAQ	EXEL	Mon, Jul 24, 2006	8.75	9.22	8.66	9.01
1574	NASDAQ	EXEL	Fri, Jul 21, 2006	8.83	8.96	8.42	8.65
1573	NASDAQ	EXEL	Thu, Jul 20, 2006	9.30	9.36	8.85	8.88
1572	NASDAQ	EXEL	Wed, Jul 19, 2006	8.88	9.37	8.81	9.26
1571	NASDAQ	EXEL	Tue, Jul 18, 2006	9.05	9.36	8.67	8.86
1570	NASDAQ	EXEL	Mon, Jul 17, 2006	9.03	9.27	8.78	9.01
1569	NASDAQ	EXEL	Fri, Jul 14, 2006	9.34	9.43	8.78	9.04
1568	NASDAQ	EXEL	Thu, Jul 13, 2006	9.79	9.84	9.27	9.34
1567	NASDAQ	EXEL	Wed, Jul 12, 2006	9.85	10.00	9.80	9.82
1566	NASDAQ	EXEL	Tue, Jul 11, 2006	9.75	9.85	9.65	9.83
1565	NASDAQ	EXEL	Mon, Jul 10, 2006	10.06	10.06	9.79	9.79
1564	NASDAQ	EXEL	Fri, Jul 7, 2006	10.22	10.23	9.90	9.98
1563	NASDAQ	EXEL	Thu, Jul 6, 2006	9.84	10.24	9.82	10.23
1562	NASDAQ	EXEL	Wed, Jul 5, 2006	10.00	10.06	9.74	9.76
1561	NASDAQ	EXEL	Mon, Jul 3, 2006	10.07	10.09	9.88	10.09
1560	NASDAQ	EXEL	Fri, Jun 30, 2006	10.13	10.19	9.98	10.05
1559	NASDAQ	EXEL	Thu, Jun 29, 2006	9.77	10.03	9.58	10.00
1558	NASDAQ	EXEL	Wed, Jun 28, 2006	9.53	9.85	9.26	9.70
1557	NASDAQ	EXEL	Tue, Jun 27, 2006	10.00	10.02	9.33	9.43
1556	NASDAQ	EXEL	Mon, Jun 26, 2006	9.97	10.06	9.84	10.00
1555	NASDAQ	EXEL	Fri, Jun 23, 2006	9.80	9.99	9.65	9.90
1554	NASDAQ	EXEL	Thu, Jun 22, 2006	9.75	9.92	9.66	9.84
1553	NASDAQ	EXEL	Wed, Jun 21, 2006	9.64	9.92	9.63	9.82
1552	NASDAQ	EXEL	Tue, Jun 20, 2006	9.76	10.00	9.59	9.64
1551	NASDAQ	EXEL	Mon, Jun 19, 2006	10.00	10.05	9.60	9.70
1550	NASDAQ	EXEL	Fri, Jun 16, 2006	10.56	10.60	9.92	9.97
1549	NASDAQ	EXEL	Thu, Jun 15, 2006	10.18	10.72	10.17	10.61
1548	NASDAQ	EXEL	Wed, Jun 14, 2006	9.81	10.21	9.70	10.10
1547	NASDAQ	EXEL	Tue, Jun 13, 2006	9.96	10.14	9.51	9.83
1546	NASDAQ	EXEL	Mon, Jun 12, 2006	10.50	10.50	9.94	9.97
1545	NASDAQ	EXEL	Fri, Jun 9, 2006	10.81	10.99	10.43	10.48
1544	NASDAQ	EXEL	Thu, Jun 8, 2006	10.37	10.81	10.16	10.73
1543	NASDAQ	EXEL	Wed, Jun 7, 2006	10.41	10.86	10.21	10.47
1542	NASDAQ	EXEL	Tue, Jun 6, 2006	10.43	10.43	10.10	10.30
1541	NASDAQ	EXEL	Mon, Jun 5, 2006	11.15	11.15	10.33	10.40
1540	NASDAQ	EXEL	Fri, Jun 2, 2006	11.11	11.24	10.94	11.13
1539	NASDAQ	EXEL	Thu, Jun 1, 2006	10.91	11.05	10.50	11.05
1538	NASDAQ	EXEL	Wed, May 31, 2006	10.36	10.92	10.22	10.85
1537	NASDAQ	EXEL	Tue, May 30, 2006	10.36	10.50	10.09	10.32
1536	NASDAQ	EXEL	Fri, May 26, 2006	10.22	10.36	10.10	10.33
1535	NASDAQ	EXEL	Thu, May 25, 2006	10.03	10.20	9.87	10.10
1534	NASDAQ	EXEL	Wed, May 24, 2006	9.64	9.93	9.37	9.87
1533	NASDAQ	EXEL	Tue, May 23, 2006	9.47	9.95	9.46	9.70
1532	NASDAQ	EXEL	Mon, May 22, 2006	9.69	9.72	9.00	9.44
1531	NASDAQ	EXEL	Fri, May 19, 2006	9.68	9.84	9.31	9.68
1530	NASDAQ	EXEL	Thu, May 18, 2006	9.49	9.93	9.44	9.68
1529	NASDAQ	EXEL	Wed, May 17, 2006	9.99	9.99	9.29	9.40
1528	NASDAQ	EXEL	Tue, May 16, 2006	9.89	10.01	9.73	9.77
1527	NASDAQ	EXEL	Mon, May 15, 2006	9.94	10.24	9.75	9.89
1526	NASDAQ	EXEL	Fri, May 12, 2006	10.51	10.58	9.82	9.98
1525	NASDAQ	EXEL	Thu, May 11, 2006	10.92	11.11	10.60	10.61
1524	NASDAQ	EXEL	Wed, May 10, 2006	11.32	11.32	10.66	10.87
1523	NASDAQ	EXEL	Tue, May 9, 2006	11.15	11.36	11.05	11.21
1522	NASDAQ	EXEL	Mon, May 8, 2006	11.29	11.48	11.12	11.14
1521	NASDAQ	EXEL	Fri, May 5, 2006	11.14	11.39	10.94	11.22
1520	NASDAQ	EXEL	Thu, May 4, 2006	10.71	11.15	10.69	11.03
1519	NASDAQ	EXEL	Wed, May 3, 2006	10.29	10.75	10.20	10.63
1518	NASDAQ	EXEL	Tue, May 2, 2006	10.58	10.80	10.21	10.34
1517	NASDAQ	EXEL	Mon, May 1, 2006	10.85	10.95	10.49	10.52
1516	NASDAQ	EXEL	Fri, Apr 28, 2006	10.64	10.81	10.43	10.76
1515	NASDAQ	EXEL	Thu, Apr 27, 2006	10.60	11.24	10.50	10.74
1514	NASDAQ	EXEL	Wed, Apr 26, 2006	10.67	10.67	10.50	10.64
1513	NASDAQ	EXEL	Tue, Apr 25, 2006	10.93	10.98	10.54	10.62
1512	NASDAQ	EXEL	Mon, Apr 24, 2006	11.22	11.29	10.75	10.84
1511	NASDAQ	EXEL	Fri, Apr 21, 2006	11.74	11.74	11.10	11.14
1510	NASDAQ	EXEL	Thu, Apr 20, 2006	11.61	11.74	11.50	11.64
1509	NASDAQ	EXEL	Wed, Apr 19, 2006	11.04	11.58	10.93	11.53
1508	NASDAQ	EXEL	Tue, Apr 18, 2006	10.67	10.90	10.45	10.90
1507	NASDAQ	EXEL	Mon, Apr 17, 2006	11.00	11.09	10.39	10.58
1506	NASDAQ	EXEL	Thu, Apr 13, 2006	10.57	11.00	10.39	10.91
1505	NASDAQ	EXEL	Wed, Apr 12, 2006	10.37	10.79	10.32	10.54
1504	NASDAQ	EXEL	Tue, Apr 11, 2006	11.40	11.46	10.33	10.33
1503	NASDAQ	EXEL	Mon, Apr 10, 2006	11.27	11.42	11.05	11.31
1502	NASDAQ	EXEL	Fri, Apr 7, 2006	11.56	11.72	11.12	11.26
1501	NASDAQ	EXEL	Thu, Apr 6, 2006	11.72	11.76	11.23	11.52
1500	NASDAQ	EXEL	Wed, Apr 5, 2006	11.98	11.99	11.50	11.65
1499	NASDAQ	EXEL	Tue, Apr 4, 2006	12.04	12.13	11.80	11.96
1498	NASDAQ	EXEL	Mon, Apr 3, 2006	12.03	12.49	11.80	12.00
1497	NASDAQ	EXEL	Fri, Mar 31, 2006	12.16	12.17	11.84	12.01
1496	NASDAQ	EXEL	Thu, Mar 30, 2006	12.10	12.17	11.78	12.12
1495	NASDAQ	EXEL	Wed, Mar 29, 2006	11.81	12.20	11.76	12.02
1494	NASDAQ	EXEL	Tue, Mar 28, 2006	11.63	12.21	11.57	11.73
1493	NASDAQ	EXEL	Mon, Mar 27, 2006	11.16	11.43	11.04	11.39
1492	NASDAQ	EXEL	Fri, Mar 24, 2006	11.24	11.28	11.02	11.23
1491	NASDAQ	EXEL	Thu, Mar 23, 2006	11.23	11.30	10.94	11.21
1490	NASDAQ	EXEL	Wed, Mar 22, 2006	11.26	11.37	10.92	11.27
1489	NASDAQ	EXEL	Tue, Mar 21, 2006	11.79	11.83	11.09	11.30
1488	NASDAQ	EXEL	Mon, Mar 20, 2006	12.10	12.14	11.51	11.85
1487	NASDAQ	EXEL	Fri, Mar 17, 2006	11.56	11.86	11.36	11.78
1486	NASDAQ	EXEL	Thu, Mar 16, 2006	11.57	11.68	11.40	11.50
1485	NASDAQ	EXEL	Wed, Mar 15, 2006	11.50	11.68	11.31	11.52
1484	NASDAQ	EXEL	Tue, Mar 14, 2006	11.58	11.73	11.22	11.50
1483	NASDAQ	EXEL	Mon, Mar 13, 2006	11.64	12.15	11.57	11.60
1482	NASDAQ	EXEL	Fri, Mar 10, 2006	11.31	11.64	11.20	11.64
1481	NASDAQ	EXEL	Thu, Mar 9, 2006	11.33	11.55	11.20	11.29
1480	NASDAQ	EXEL	Wed, Mar 8, 2006	10.97	11.48	10.91	11.35
1479	NASDAQ	EXEL	Tue, Mar 7, 2006	11.10	11.26	10.81	11.04
1478	NASDAQ	EXEL	Mon, Mar 6, 2006	11.29	11.29	11.03	11.13
1477	NASDAQ	EXEL	Fri, Mar 3, 2006	11.12	11.46	11.02	11.21
1476	NASDAQ	EXEL	Thu, Mar 2, 2006	11.15	11.39	11.03	11.16
1475	NASDAQ	EXEL	Wed, Mar 1, 2006	10.84	11.20	10.72	11.18
1474	NASDAQ	EXEL	Tue, Feb 28, 2006	10.99	10.99	10.56	10.86
1473	NASDAQ	EXEL	Mon, Feb 27, 2006	10.75	11.13	10.74	10.99
1472	NASDAQ	EXEL	Fri, Feb 24, 2006	10.37	10.69	10.25	10.69
1471	NASDAQ	EXEL	Thu, Feb 23, 2006	10.16	10.50	10.16	10.40
1470	NASDAQ	EXEL	Wed, Feb 22, 2006	9.80	10.27	9.80	10.13
1469	NASDAQ	EXEL	Tue, Feb 21, 2006	10.20	10.25	9.76	9.85
1468	NASDAQ	EXEL	Fri, Feb 17, 2006	10.29	10.29	10.10	10.19
1467	NASDAQ	EXEL	Thu, Feb 16, 2006	10.19	10.33	10.04	10.23
1466	NASDAQ	EXEL	Wed, Feb 15, 2006	9.99	10.28	9.93	10.25
1465	NASDAQ	EXEL	Tue, Feb 14, 2006	9.79	10.19	9.66	10.01
1464	NASDAQ	EXEL	Mon, Feb 13, 2006	9.97	10.00	9.63	9.73
1463	NASDAQ	EXEL	Fri, Feb 10, 2006	10.13	10.15	9.93	9.99
1462	NASDAQ	EXEL	Thu, Feb 9, 2006	10.25	10.62	10.10	10.17
1461	NASDAQ	EXEL	Wed, Feb 8, 2006	10.10	10.31	9.97	10.21
1460	NASDAQ	EXEL	Tue, Feb 7, 2006	10.49	10.68	10.00	10.05
1459	NASDAQ	EXEL	Mon, Feb 6, 2006	10.50	10.67	10.38	10.55
1458	NASDAQ	EXEL	Fri, Feb 3, 2006	10.78	10.89	10.44	10.66
1457	NASDAQ	EXEL	Thu, Feb 2, 2006	10.90	11.10	10.65	10.85
1456	NASDAQ	EXEL	Wed, Feb 1, 2006	10.86	11.00	10.67	10.91
1455	NASDAQ	EXEL	Tue, Jan 31, 2006	10.77	10.84	10.60	10.78
1454	NASDAQ	EXEL	Mon, Jan 30, 2006	11.10	11.10	10.74	10.77
1453	NASDAQ	EXEL	Fri, Jan 27, 2006	11.01	11.18	10.76	11.01
1452	NASDAQ	EXEL	Thu, Jan 26, 2006	11.12	11.28	10.75	11.00
1451	NASDAQ	EXEL	Wed, Jan 25, 2006	11.00	11.14	10.96	11.01
1450	NASDAQ	EXEL	Tue, Jan 24, 2006	11.29	11.40	10.95	10.98
1449	NASDAQ	EXEL	Mon, Jan 23, 2006	11.52	11.58	11.02	11.29
1448	NASDAQ	EXEL	Fri, Jan 20, 2006	11.39	11.75	11.31	11.44
1447	NASDAQ	EXEL	Thu, Jan 19, 2006	10.78	11.47	10.68	11.38
1446	NASDAQ	EXEL	Wed, Jan 18, 2006	10.42	10.96	10.28	10.75
1445	NASDAQ	EXEL	Tue, Jan 17, 2006	10.51	10.56	10.25	10.48
1444	NASDAQ	EXEL	Fri, Jan 13, 2006	10.40	10.63	10.33	10.63
1443	NASDAQ	EXEL	Thu, Jan 12, 2006	10.64	10.73	10.16	10.31
1442	NASDAQ	EXEL	Wed, Jan 11, 2006	10.97	11.00	10.42	10.60
1441	NASDAQ	EXEL	Tue, Jan 10, 2006	10.95	11.00	10.59	10.91
1440	NASDAQ	EXEL	Mon, Jan 9, 2006	10.49	10.97	10.28	10.95
1439	NASDAQ	EXEL	Fri, Jan 6, 2006	10.00	10.44	9.85	10.40
1438	NASDAQ	EXEL	Thu, Jan 5, 2006	9.83	10.09	9.78	10.00
1437	NASDAQ	EXEL	Wed, Jan 4, 2006	9.75	9.85	9.57	9.76
1436	NASDAQ	EXEL	Tue, Jan 3, 2006	9.22	9.79	9.22	9.74
1435	NASDAQ	EXEL	Fri, Dec 30, 2005	9.39	9.42	9.09	9.42
1434	NASDAQ	EXEL	Thu, Dec 29, 2005	9.62	9.75	9.39	9.39
1433	NASDAQ	EXEL	Wed, Dec 28, 2005	9.86	9.86	9.58	9.67
1432	NASDAQ	EXEL	Tue, Dec 27, 2005	9.91	9.96	9.76	9.86
1431	NASDAQ	EXEL	Fri, Dec 23, 2005	9.55	9.95	9.55	9.82
1430	NASDAQ	EXEL	Thu, Dec 22, 2005	9.22	9.59	9.21	9.58
1429	NASDAQ	EXEL	Wed, Dec 21, 2005	9.00	9.16	8.92	9.14
1428	NASDAQ	EXEL	Tue, Dec 20, 2005	8.70	8.99	8.45	8.92
1427	NASDAQ	EXEL	Mon, Dec 19, 2005	9.14	9.22	8.63	8.71
1426	NASDAQ	EXEL	Fri, Dec 16, 2005	9.05	9.20	8.95	9.14
1425	NASDAQ	EXEL	Thu, Dec 15, 2005	8.97	9.12	8.95	9.01
1424	NASDAQ	EXEL	Wed, Dec 14, 2005	9.17	9.25	8.96	9.00
1423	NASDAQ	EXEL	Tue, Dec 13, 2005	8.93	9.20	8.93	9.15
1422	NASDAQ	EXEL	Mon, Dec 12, 2005	8.86	9.07	8.86	9.00
1421	NASDAQ	EXEL	Fri, Dec 9, 2005	8.75	8.99	8.67	8.90
1420	NASDAQ	EXEL	Thu, Dec 8, 2005	8.58	8.80	8.51	8.80
1419	NASDAQ	EXEL	Wed, Dec 7, 2005	8.45	8.63	8.39	8.51
1418	NASDAQ	EXEL	Tue, Dec 6, 2005	8.79	8.80	8.25	8.28
1417	NASDAQ	EXEL	Mon, Dec 5, 2005	8.01	8.25	7.98	8.21
1416	NASDAQ	EXEL	Fri, Dec 2, 2005	8.06	8.11	7.91	8.07
1415	NASDAQ	EXEL	Thu, Dec 1, 2005	8.16	8.23	7.97	8.14
1414	NASDAQ	EXEL	Wed, Nov 30, 2005	7.87	8.08	7.82	8.08
1413	NASDAQ	EXEL	Tue, Nov 29, 2005	8.08	8.08	7.83	7.87
1412	NASDAQ	EXEL	Mon, Nov 28, 2005	8.34	8.34	7.91	7.98
1411	NASDAQ	EXEL	Fri, Nov 25, 2005	8.48	8.48	8.33	8.34
1410	NASDAQ	EXEL	Wed, Nov 23, 2005	8.56	8.56	8.44	8.50
1409	NASDAQ	EXEL	Tue, Nov 22, 2005	8.80	8.80	8.45	8.54
1408	NASDAQ	EXEL	Mon, Nov 21, 2005	8.58	8.80	8.51	8.79
1407	NASDAQ	EXEL	Fri, Nov 18, 2005	8.45	8.67	8.39	8.65
1406	NASDAQ	EXEL	Thu, Nov 17, 2005	8.18	8.34	8.07	8.31
1405	NASDAQ	EXEL	Wed, Nov 16, 2005	8.33	8.38	7.93	8.07
1404	NASDAQ	EXEL	Tue, Nov 15, 2005	8.56	8.92	8.32	8.32
1403	NASDAQ	EXEL	Mon, Nov 14, 2005	9.06	9.07	8.48	8.55
1402	NASDAQ	EXEL	Fri, Nov 11, 2005	9.00	9.04	8.82	8.97
1401	NASDAQ	EXEL	Thu, Nov 10, 2005	8.90	9.09	8.65	9.04
1400	NASDAQ	EXEL	Wed, Nov 9, 2005	8.76	9.00	8.76	8.94
1399	NASDAQ	EXEL	Tue, Nov 8, 2005	8.79	8.94	8.59	8.76
1398	NASDAQ	EXEL	Mon, Nov 7, 2005	8.45	8.85	8.44	8.83
1397	NASDAQ	EXEL	Fri, Nov 4, 2005	8.03	8.50	8.03	8.49
1396	NASDAQ	EXEL	Thu, Nov 3, 2005	8.00	8.10	7.85	7.90
1395	NASDAQ	EXEL	Wed, Nov 2, 2005	7.63	7.88	7.53	7.88
1394	NASDAQ	EXEL	Tue, Nov 1, 2005	7.68	7.76	7.53	7.58
1393	NASDAQ	EXEL	Mon, Oct 31, 2005	7.50	7.85	7.40	7.73
1392	NASDAQ	EXEL	Fri, Oct 28, 2005	7.44	7.53	7.26	7.40
1391	NASDAQ	EXEL	Thu, Oct 27, 2005	7.74	7.75	7.31	7.35
1390	NASDAQ	EXEL	Wed, Oct 26, 2005	7.88	8.00	7.65	7.70
1389	NASDAQ	EXEL	Tue, Oct 25, 2005	7.70	7.92	7.61	7.86
1388	NASDAQ	EXEL	Mon, Oct 24, 2005	7.28	7.78	7.27	7.78
1387	NASDAQ	EXEL	Fri, Oct 21, 2005	7.29	7.50	7.25	7.27
1386	NASDAQ	EXEL	Thu, Oct 20, 2005	7.50	7.51	7.16	7.25
1385	NASDAQ	EXEL	Wed, Oct 19, 2005	7.23	7.36	7.07	7.34
1384	NASDAQ	EXEL	Tue, Oct 18, 2005	7.40	7.41	7.08	7.28
1383	NASDAQ	EXEL	Mon, Oct 17, 2005	7.49	7.64	7.22	7.38
1382	NASDAQ	EXEL	Fri, Oct 14, 2005	7.31	7.51	7.12	7.47
1381	NASDAQ	EXEL	Thu, Oct 13, 2005	6.91	7.28	6.91	7.27
1380	NASDAQ	EXEL	Wed, Oct 12, 2005	7.00	7.19	6.53	6.96
1379	NASDAQ	EXEL	Tue, Oct 11, 2005	7.44	7.45	7.02	7.02
1378	NASDAQ	EXEL	Mon, Oct 10, 2005	7.27	7.39	7.19	7.23
1377	NASDAQ	EXEL	Fri, Oct 7, 2005	7.19	7.49	7.16	7.21
1376	NASDAQ	EXEL	Thu, Oct 6, 2005	7.44	7.55	7.17	7.18
1375	NASDAQ	EXEL	Wed, Oct 5, 2005	7.76	7.82	7.33	7.40
1374	NASDAQ	EXEL	Tue, Oct 4, 2005	7.93	8.16	7.80	7.82
1373	NASDAQ	EXEL	Mon, Oct 3, 2005	7.67	7.97	7.60	7.93
1372	NASDAQ	EXEL	Fri, Sep 30, 2005	7.48	7.67	7.44	7.65
1371	NASDAQ	EXEL	Thu, Sep 29, 2005	7.47	7.53	7.31	7.52
1370	NASDAQ	EXEL	Wed, Sep 28, 2005	7.47	7.56	7.34	7.45
1369	NASDAQ	EXEL	Tue, Sep 27, 2005	7.40	7.53	7.31	7.46
1368	NASDAQ	EXEL	Mon, Sep 26, 2005	7.45	7.50	7.31	7.43
1367	NASDAQ	EXEL	Fri, Sep 23, 2005	7.28	7.38	7.21	7.36
1366	NASDAQ	EXEL	Thu, Sep 22, 2005	7.15	7.41	7.10	7.33
1365	NASDAQ	EXEL	Wed, Sep 21, 2005	7.31	7.38	7.15	7.15
1364	NASDAQ	EXEL	Tue, Sep 20, 2005	7.55	7.72	7.31	7.36
1363	NASDAQ	EXEL	Mon, Sep 19, 2005	7.66	7.78	7.48	7.52
1362	NASDAQ	EXEL	Fri, Sep 16, 2005	7.56	7.72	7.53	7.64
1361	NASDAQ	EXEL	Thu, Sep 15, 2005	7.61	7.74	7.42	7.49
1360	NASDAQ	EXEL	Wed, Sep 14, 2005	7.89	7.92	7.56	7.56
1359	NASDAQ	EXEL	Tue, Sep 13, 2005	8.03	8.06	7.75	7.83
1358	NASDAQ	EXEL	Mon, Sep 12, 2005	8.11	8.14	8.00	8.09
1357	NASDAQ	EXEL	Fri, Sep 9, 2005	8.03	8.13	7.84	8.13
1356	NASDAQ	EXEL	Thu, Sep 8, 2005	7.86	8.01	7.81	8.00
1355	NASDAQ	EXEL	Wed, Sep 7, 2005	7.85	7.98	7.75	7.90
1354	NASDAQ	EXEL	Tue, Sep 6, 2005	7.86	7.93	7.69	7.88
1353	NASDAQ	EXEL	Fri, Sep 2, 2005	7.85	8.04	7.68	7.74
1352	NASDAQ	EXEL	Thu, Sep 1, 2005	7.55	7.90	7.55	7.89
1351	NASDAQ	EXEL	Wed, Aug 31, 2005	7.57	7.60	7.46	7.50
1350	NASDAQ	EXEL	Tue, Aug 30, 2005	7.57	7.70	7.46	7.48
1349	NASDAQ	EXEL	Mon, Aug 29, 2005	7.57	7.72	7.45	7.59
1348	NASDAQ	EXEL	Fri, Aug 26, 2005	7.66	7.67	7.58	7.58
1347	NASDAQ	EXEL	Thu, Aug 25, 2005	7.63	7.84	7.59	7.65
1346	NASDAQ	EXEL	Wed, Aug 24, 2005	7.73	7.79	7.57	7.67
1345	NASDAQ	EXEL	Tue, Aug 23, 2005	7.67	7.77	7.60	7.69
1344	NASDAQ	EXEL	Mon, Aug 22, 2005	7.65	7.71	7.55	7.66
1343	NASDAQ	EXEL	Fri, Aug 19, 2005	7.79	7.79	7.63	7.66
1342	NASDAQ	EXEL	Thu, Aug 18, 2005	7.75	7.82	7.68	7.76
1341	NASDAQ	EXEL	Wed, Aug 17, 2005	7.82	7.90	7.64	7.75
1340	NASDAQ	EXEL	Tue, Aug 16, 2005	8.22	8.34	8.09	8.20
1339	NASDAQ	EXEL	Mon, Aug 15, 2005	8.01	8.33	8.00	8.27
1338	NASDAQ	EXEL	Fri, Aug 12, 2005	8.30	8.30	7.95	8.05
1337	NASDAQ	EXEL	Thu, Aug 11, 2005	8.20	8.31	8.04	8.29
1336	NASDAQ	EXEL	Wed, Aug 10, 2005	8.37	8.39	8.05	8.22
1335	NASDAQ	EXEL	Tue, Aug 9, 2005	8.52	8.56	7.89	8.32
1334	NASDAQ	EXEL	Mon, Aug 8, 2005	8.80	8.97	8.55	8.58
1333	NASDAQ	EXEL	Fri, Aug 5, 2005	8.85	8.99	8.75	8.79
1332	NASDAQ	EXEL	Thu, Aug 4, 2005	9.17	9.27	8.87	8.90
1331	NASDAQ	EXEL	Wed, Aug 3, 2005	9.20	9.32	9.11	9.17
1330	NASDAQ	EXEL	Tue, Aug 2, 2005	9.19	9.37	9.07	9.20
1329	NASDAQ	EXEL	Mon, Aug 1, 2005	8.93	9.33	8.90	9.14
1328	NASDAQ	EXEL	Fri, Jul 29, 2005	8.90	9.02	8.77	8.86
1327	NASDAQ	EXEL	Thu, Jul 28, 2005	8.93	8.93	8.76	8.85
1326	NASDAQ	EXEL	Wed, Jul 27, 2005	9.14	9.14	8.80	8.86
1325	NASDAQ	EXEL	Tue, Jul 26, 2005	8.80	9.15	8.79	9.09
1324	NASDAQ	EXEL	Mon, Jul 25, 2005	8.89	9.04	8.82	8.83
1323	NASDAQ	EXEL	Fri, Jul 22, 2005	8.91	9.09	8.66	8.96
1322	NASDAQ	EXEL	Thu, Jul 21, 2005	9.22	9.25	8.90	9.04
1321	NASDAQ	EXEL	Wed, Jul 20, 2005	8.70	9.32	8.62	9.22
1320	NASDAQ	EXEL	Tue, Jul 19, 2005	8.48	8.67	8.33	8.61
1319	NASDAQ	EXEL	Mon, Jul 18, 2005	8.30	8.50	8.30	8.38
1318	NASDAQ	EXEL	Fri, Jul 15, 2005	8.28	8.42	8.13	8.38
1317	NASDAQ	EXEL	Thu, Jul 14, 2005	8.36	8.43	8.11	8.25
1316	NASDAQ	EXEL	Wed, Jul 13, 2005	8.19	8.38	8.11	8.38
1315	NASDAQ	EXEL	Tue, Jul 12, 2005	8.15	8.30	8.06	8.14
1314	NASDAQ	EXEL	Mon, Jul 11, 2005	8.35	8.38	8.00	8.10
1313	NASDAQ	EXEL	Fri, Jul 8, 2005	7.55	8.50	7.46	8.40
1312	NASDAQ	EXEL	Thu, Jul 7, 2005	7.27	7.50	7.15	7.45
1311	NASDAQ	EXEL	Wed, Jul 6, 2005	7.47	7.50	7.25	7.27
1310	NASDAQ	EXEL	Tue, Jul 5, 2005	7.25	7.48	7.13	7.48
1309	NASDAQ	EXEL	Fri, Jul 1, 2005	7.38	7.44	7.12	7.22
1308	NASDAQ	EXEL	Thu, Jun 30, 2005	7.43	7.62	7.32	7.43
1307	NASDAQ	EXEL	Wed, Jun 29, 2005	7.40	7.45	7.27	7.37
1306	NASDAQ	EXEL	Tue, Jun 28, 2005	7.38	7.41	7.17	7.40
1305	NASDAQ	EXEL	Mon, Jun 27, 2005	7.52	7.54	7.08	7.30
1304	NASDAQ	EXEL	Fri, Jun 24, 2005	7.50	7.68	7.28	7.46
1303	NASDAQ	EXEL	Thu, Jun 23, 2005	7.68	7.84	7.50	7.51
1302	NASDAQ	EXEL	Wed, Jun 22, 2005	7.96	8.00	7.62	7.74
1301	NASDAQ	EXEL	Tue, Jun 21, 2005	7.85	8.00	7.79	7.86
1300	NASDAQ	EXEL	Mon, Jun 20, 2005	7.44	7.96	7.36	7.79
1299	NASDAQ	EXEL	Fri, Jun 17, 2005	7.75	7.85	7.44	7.44
1298	NASDAQ	EXEL	Thu, Jun 16, 2005	7.48	7.75	7.41	7.72
1297	NASDAQ	EXEL	Wed, Jun 15, 2005	7.30	7.47	7.20	7.40
1296	NASDAQ	EXEL	Tue, Jun 14, 2005	7.27	7.33	7.10	7.32
1295	NASDAQ	EXEL	Mon, Jun 13, 2005	7.08	7.19	6.96	7.19
1294	NASDAQ	EXEL	Fri, Jun 10, 2005	7.00	7.00	6.84	6.93
1293	NASDAQ	EXEL	Thu, Jun 9, 2005	6.79	7.00	6.62	6.98
1292	NASDAQ	EXEL	Wed, Jun 8, 2005	7.15	7.18	6.70	6.79
1291	NASDAQ	EXEL	Tue, Jun 7, 2005	7.19	7.30	7.06	7.13
1290	NASDAQ	EXEL	Mon, Jun 6, 2005	7.23	7.30	7.05	7.15
1289	NASDAQ	EXEL	Fri, Jun 3, 2005	7.39	7.70	7.02	7.15
1288	NASDAQ	EXEL	Thu, Jun 2, 2005	7.13	7.25	7.05	7.11
1287	NASDAQ	EXEL	Wed, Jun 1, 2005	7.05	7.21	6.98	7.21
1286	NASDAQ	EXEL	Tue, May 31, 2005	7.26	7.29	6.98	7.02
1285	NASDAQ	EXEL	Fri, May 27, 2005	7.16	7.30	7.12	7.21
1284	NASDAQ	EXEL	Thu, May 26, 2005	7.12	7.20	7.10	7.20
1283	NASDAQ	EXEL	Wed, May 25, 2005	7.49	7.49	7.03	7.08
1282	NASDAQ	EXEL	Tue, May 24, 2005	7.45	7.53	7.35	7.41
1281	NASDAQ	EXEL	Mon, May 23, 2005	7.25	7.43	7.23	7.43
1280	NASDAQ	EXEL	Fri, May 20, 2005	7.37	7.63	7.08	7.16
1279	NASDAQ	EXEL	Thu, May 19, 2005	7.39	7.60	7.24	7.35
1278	NASDAQ	EXEL	Wed, May 18, 2005	7.33	7.50	7.25	7.35
1277	NASDAQ	EXEL	Tue, May 17, 2005	7.51	7.60	7.20	7.29
1276	NASDAQ	EXEL	Mon, May 16, 2005	7.52	7.57	7.28	7.50
1275	NASDAQ	EXEL	Fri, May 13, 2005	7.88	7.92	7.33	7.43
1274	NASDAQ	EXEL	Thu, May 12, 2005	8.00	8.04	7.77	7.82
1273	NASDAQ	EXEL	Wed, May 11, 2005	8.10	8.14	7.73	7.94
1272	NASDAQ	EXEL	Tue, May 10, 2005	8.34	8.57	7.69	7.98
1271	NASDAQ	EXEL	Mon, May 9, 2005	7.49	7.58	7.31	7.58
1270	NASDAQ	EXEL	Fri, May 6, 2005	7.50	7.53	7.31	7.45
1269	NASDAQ	EXEL	Thu, May 5, 2005	7.10	7.48	7.07	7.48
1268	NASDAQ	EXEL	Wed, May 4, 2005	6.95	7.20	6.69	7.15
1267	NASDAQ	EXEL	Tue, May 3, 2005	6.89	6.99	6.73	6.86
1266	NASDAQ	EXEL	Mon, May 2, 2005	6.88	7.07	6.83	6.91
1265	NASDAQ	EXEL	Fri, Apr 29, 2005	6.84	6.95	6.70	6.85
1264	NASDAQ	EXEL	Thu, Apr 28, 2005	7.10	7.12	6.86	6.87
1263	NASDAQ	EXEL	Wed, Apr 27, 2005	7.04	7.18	6.94	7.08
1262	NASDAQ	EXEL	Tue, Apr 26, 2005	7.23	7.26	6.76	7.13
1261	NASDAQ	EXEL	Mon, Apr 25, 2005	7.09	7.24	7.05	7.20
1260	NASDAQ	EXEL	Fri, Apr 22, 2005	7.16	7.16	7.03	7.13
1259	NASDAQ	EXEL	Thu, Apr 21, 2005	7.15	7.21	7.07	7.16
1258	NASDAQ	EXEL	Wed, Apr 20, 2005	7.22	7.26	7.09	7.11
1257	NASDAQ	EXEL	Tue, Apr 19, 2005	7.20	7.39	6.98	7.20
1256	NASDAQ	EXEL	Mon, Apr 18, 2005	7.15	7.27	7.00	7.24
1255	NASDAQ	EXEL	Fri, Apr 15, 2005	7.26	7.67	7.15	7.19
1254	NASDAQ	EXEL	Thu, Apr 14, 2005	7.30	7.50	7.21	7.21
1253	NASDAQ	EXEL	Wed, Apr 13, 2005	7.29	7.36	7.20	7.33
1252	NASDAQ	EXEL	Tue, Apr 12, 2005	7.10	7.34	6.90	7.26
1251	NASDAQ	EXEL	Mon, Apr 11, 2005	7.13	7.33	7.07	7.15
1250	NASDAQ	EXEL	Fri, Apr 8, 2005	7.20	7.31	7.11	7.19
1249	NASDAQ	EXEL	Thu, Apr 7, 2005	7.02	7.32	6.97	7.22
1248	NASDAQ	EXEL	Wed, Apr 6, 2005	6.68	7.03	6.62	7.02
1247	NASDAQ	EXEL	Tue, Apr 5, 2005	6.82	6.95	6.60	6.65
1246	NASDAQ	EXEL	Mon, Apr 4, 2005	6.72	6.85	6.53	6.74
1245	NASDAQ	EXEL	Fri, Apr 1, 2005	6.81	6.93	6.51	6.70
1244	NASDAQ	EXEL	Thu, Mar 31, 2005	6.92	6.92	6.66	6.78
1243	NASDAQ	EXEL	Wed, Mar 30, 2005	6.59	6.97	6.51	6.92
1242	NASDAQ	EXEL	Tue, Mar 29, 2005	7.16	7.25	6.56	6.61
1241	NASDAQ	EXEL	Mon, Mar 28, 2005	7.28	7.35	7.10	7.15
1240	NASDAQ	EXEL	Thu, Mar 24, 2005	7.08	7.42	7.04	7.28
1239	NASDAQ	EXEL	Wed, Mar 23, 2005	7.00	7.09	6.96	7.02
1238	NASDAQ	EXEL	Tue, Mar 22, 2005	6.99	7.06	6.80	7.00
1237	NASDAQ	EXEL	Mon, Mar 21, 2005	6.70	6.98	6.49	6.92
1236	NASDAQ	EXEL	Fri, Mar 18, 2005	6.69	6.75	6.50	6.65
1235	NASDAQ	EXEL	Thu, Mar 17, 2005	6.59	6.81	6.48	6.72
1234	NASDAQ	EXEL	Wed, Mar 16, 2005	6.45	6.59	6.45	6.55
1233	NASDAQ	EXEL	Tue, Mar 15, 2005	6.96	7.07	6.43	6.48
1232	NASDAQ	EXEL	Mon, Mar 14, 2005	6.17	7.12	6.17	6.78
1231	NASDAQ	EXEL	Fri, Mar 11, 2005	6.26	6.43	6.26	6.30
1230	NASDAQ	EXEL	Thu, Mar 10, 2005	6.22	6.46	6.22	6.31
1229	NASDAQ	EXEL	Wed, Mar 9, 2005	6.07	6.42	6.02	6.30
1228	NASDAQ	EXEL	Tue, Mar 8, 2005	6.35	6.38	6.04	6.11
1227	NASDAQ	EXEL	Mon, Mar 7, 2005	6.61	6.72	6.29	6.32
1226	NASDAQ	EXEL	Fri, Mar 4, 2005	7.10	7.15	6.60	6.68
1225	NASDAQ	EXEL	Thu, Mar 3, 2005	7.08	7.20	6.92	6.98
1224	NASDAQ	EXEL	Wed, Mar 2, 2005	7.05	7.27	7.01	7.11
1223	NASDAQ	EXEL	Tue, Mar 1, 2005	7.05	7.18	7.03	7.11
1222	NASDAQ	EXEL	Mon, Feb 28, 2005	7.29	7.36	6.99	7.11
1221	NASDAQ	EXEL	Fri, Feb 25, 2005	7.04	7.40	7.00	7.40
1220	NASDAQ	EXEL	Thu, Feb 24, 2005	6.95	7.15	6.94	7.10
1219	NASDAQ	EXEL	Wed, Feb 23, 2005	6.85	7.04	6.85	7.00
1218	NASDAQ	EXEL	Tue, Feb 22, 2005	7.10	7.10	6.85	6.87
1217	NASDAQ	EXEL	Fri, Feb 18, 2005	7.10	7.17	6.97	7.08
1216	NASDAQ	EXEL	Thu, Feb 17, 2005	7.10	7.26	6.95	7.03
1215	NASDAQ	EXEL	Wed, Feb 16, 2005	6.93	7.09	6.80	7.00
1214	NASDAQ	EXEL	Tue, Feb 15, 2005	6.94	7.26	6.93	6.95
1213	NASDAQ	EXEL	Mon, Feb 14, 2005	7.27	7.27	6.91	6.97
1212	NASDAQ	EXEL	Fri, Feb 11, 2005	7.06	7.37	6.91	7.15
1211	NASDAQ	EXEL	Thu, Feb 10, 2005	7.02	7.40	6.74	6.96
1210	NASDAQ	EXEL	Wed, Feb 9, 2005	7.69	7.69	7.05	7.06
1209	NASDAQ	EXEL	Tue, Feb 8, 2005	7.81	7.81	7.52	7.64
1208	NASDAQ	EXEL	Mon, Feb 7, 2005	8.03	8.06	7.58	7.72
1207	NASDAQ	EXEL	Fri, Feb 4, 2005	7.71	8.05	7.64	8.04
1206	NASDAQ	EXEL	Thu, Feb 3, 2005	7.64	7.69	7.55	7.59
1205	NASDAQ	EXEL	Wed, Feb 2, 2005	7.91	8.00	7.61	7.75
1204	NASDAQ	EXEL	Tue, Feb 1, 2005	7.96	8.02	7.77	8.00
1203	NASDAQ	EXEL	Mon, Jan 31, 2005	7.80	7.96	7.75	7.76
1202	NASDAQ	EXEL	Fri, Jan 28, 2005	8.05	8.05	7.58	7.66
1201	NASDAQ	EXEL	Thu, Jan 27, 2005	7.91	8.07	7.79	7.91
1200	NASDAQ	EXEL	Wed, Jan 26, 2005	7.96	8.05	7.87	8.00
1199	NASDAQ	EXEL	Tue, Jan 25, 2005	7.74	8.01	7.71	7.81
1198	NASDAQ	EXEL	Mon, Jan 24, 2005	7.75	7.99	7.72	7.75
1197	NASDAQ	EXEL	Fri, Jan 21, 2005	8.00	8.08	7.60	7.85
1196	NASDAQ	EXEL	Thu, Jan 20, 2005	8.03	8.29	7.74	8.00
1195	NASDAQ	EXEL	Wed, Jan 19, 2005	8.44	8.70	8.01	8.08
1194	NASDAQ	EXEL	Tue, Jan 18, 2005	8.54	8.75	8.40	8.66
1193	NASDAQ	EXEL	Fri, Jan 14, 2005	8.79	8.98	8.55	8.64
1192	NASDAQ	EXEL	Thu, Jan 13, 2005	8.66	8.95	8.64	8.66
1191	NASDAQ	EXEL	Wed, Jan 12, 2005	9.07	9.15	8.30	8.75
1190	NASDAQ	EXEL	Tue, Jan 11, 2005	8.56	8.71	8.35	8.39
1189	NASDAQ	EXEL	Mon, Jan 10, 2005	8.53	8.90	8.51	8.58
1188	NASDAQ	EXEL	Fri, Jan 7, 2005	8.77	8.81	8.45	8.61
1187	NASDAQ	EXEL	Thu, Jan 6, 2005	8.62	8.85	8.35	8.65
1186	NASDAQ	EXEL	Wed, Jan 5, 2005	8.70	8.84	8.41	8.60
1185	NASDAQ	EXEL	Tue, Jan 4, 2005	9.33	9.42	8.71	8.80
1184	NASDAQ	EXEL	Mon, Jan 3, 2005	9.60	9.69	9.13	9.20
1183	NASDAQ	EXEL	Fri, Dec 31, 2004	9.61	9.65	9.46	9.50
1182	NASDAQ	EXEL	Thu, Dec 30, 2004	9.62	9.77	9.50	9.53
1181	NASDAQ	EXEL	Wed, Dec 29, 2004	9.52	9.70	9.45	9.62
1180	NASDAQ	EXEL	Tue, Dec 28, 2004	9.60	9.79	9.41	9.74
1179	NASDAQ	EXEL	Mon, Dec 27, 2004	9.44	9.55	9.34	9.55
1178	NASDAQ	EXEL	Thu, Dec 23, 2004	9.49	9.79	9.42	9.52
1177	NASDAQ	EXEL	Wed, Dec 22, 2004	9.38	9.50	9.20	9.49
1176	NASDAQ	EXEL	Tue, Dec 21, 2004	9.39	9.42	9.14	9.40
1175	NASDAQ	EXEL	Mon, Dec 20, 2004	9.19	9.49	9.19	9.29
1174	NASDAQ	EXEL	Fri, Dec 17, 2004	9.20	9.46	9.09	9.34
1173	NASDAQ	EXEL	Thu, Dec 16, 2004	9.30	9.49	9.12	9.25
1172	NASDAQ	EXEL	Wed, Dec 15, 2004	9.20	9.45	9.18	9.41
1171	NASDAQ	EXEL	Tue, Dec 14, 2004	9.14	9.30	8.94	9.30
1170	NASDAQ	EXEL	Mon, Dec 13, 2004	8.99	9.20	8.80	9.07
1169	NASDAQ	EXEL	Fri, Dec 10, 2004	8.99	9.17	8.78	8.92
1168	NASDAQ	EXEL	Thu, Dec 9, 2004	8.97	9.00	8.66	8.98
1167	NASDAQ	EXEL	Wed, Dec 8, 2004	8.86	9.00	8.70	8.95
1166	NASDAQ	EXEL	Tue, Dec 7, 2004	8.98	9.00	8.54	8.70
1165	NASDAQ	EXEL	Mon, Dec 6, 2004	8.83	9.00	8.61	8.92
1164	NASDAQ	EXEL	Fri, Dec 3, 2004	8.75	8.80	8.60	8.62
1163	NASDAQ	EXEL	Thu, Dec 2, 2004	8.61	8.87	8.50	8.87
1162	NASDAQ	EXEL	Wed, Dec 1, 2004	8.90	8.90	8.47	8.74
1161	NASDAQ	EXEL	Tue, Nov 30, 2004	8.61	8.97	8.50	8.97
1160	NASDAQ	EXEL	Mon, Nov 29, 2004	8.78	8.78	8.47	8.73
1159	NASDAQ	EXEL	Fri, Nov 26, 2004	8.70	8.88	8.55	8.69
1158	NASDAQ	EXEL	Wed, Nov 24, 2004	8.69	8.90	8.66	8.75
1157	NASDAQ	EXEL	Tue, Nov 23, 2004	8.90	8.90	8.52	8.80
1156	NASDAQ	EXEL	Mon, Nov 22, 2004	8.43	8.80	8.40	8.80
1155	NASDAQ	EXEL	Fri, Nov 19, 2004	8.72	8.77	8.26	8.53
1154	NASDAQ	EXEL	Thu, Nov 18, 2004	8.85	9.14	8.66	8.69
1153	NASDAQ	EXEL	Wed, Nov 17, 2004	9.16	9.27	8.85	9.04
1152	NASDAQ	EXEL	Tue, Nov 16, 2004	9.05	9.23	8.92	8.93
1151	NASDAQ	EXEL	Mon, Nov 15, 2004	9.12	9.25	9.02	9.25
1150	NASDAQ	EXEL	Fri, Nov 12, 2004	9.00	9.20	8.80	9.12
1149	NASDAQ	EXEL	Thu, Nov 11, 2004	8.94	9.05	8.85	9.00
1148	NASDAQ	EXEL	Wed, Nov 10, 2004	8.85	9.05	8.85	8.97
1147	NASDAQ	EXEL	Tue, Nov 9, 2004	8.94	9.24	8.84	8.92
1146	NASDAQ	EXEL	Mon, Nov 8, 2004	8.89	9.00	8.70	8.93
1145	NASDAQ	EXEL	Fri, Nov 5, 2004	8.76	9.04	8.70	8.89
1144	NASDAQ	EXEL	Thu, Nov 4, 2004	8.76	8.97	8.60	8.91
1143	NASDAQ	EXEL	Wed, Nov 3, 2004	8.66	9.00	8.66	8.80
1142	NASDAQ	EXEL	Tue, Nov 2, 2004	8.86	9.06	8.52	8.59
1141	NASDAQ	EXEL	Mon, Nov 1, 2004	8.79	9.00	8.61	8.86
1140	NASDAQ	EXEL	Fri, Oct 29, 2004	8.60	8.93	8.50	8.90
1139	NASDAQ	EXEL	Thu, Oct 28, 2004	8.94	8.94	8.61	8.76
1138	NASDAQ	EXEL	Wed, Oct 27, 2004	8.66	8.90	8.59	8.90
1137	NASDAQ	EXEL	Tue, Oct 26, 2004	8.44	8.94	8.44	8.90
1136	NASDAQ	EXEL	Mon, Oct 25, 2004	8.32	8.56	8.21	8.56
1135	NASDAQ	EXEL	Fri, Oct 22, 2004	8.72	8.72	8.20	8.37
1134	NASDAQ	EXEL	Thu, Oct 21, 2004	8.49	8.76	8.39	8.58
1133	NASDAQ	EXEL	Wed, Oct 20, 2004	8.49	8.75	8.19	8.58
1132	NASDAQ	EXEL	Tue, Oct 19, 2004	8.45	8.75	8.30	8.59
1131	NASDAQ	EXEL	Mon, Oct 18, 2004	8.36	8.54	8.15	8.37
1130	NASDAQ	EXEL	Fri, Oct 15, 2004	8.06	8.50	7.98	8.23
1129	NASDAQ	EXEL	Thu, Oct 14, 2004	8.17	8.33	7.97	8.07
1128	NASDAQ	EXEL	Wed, Oct 13, 2004	8.53	8.65	8.18	8.18
1127	NASDAQ	EXEL	Tue, Oct 12, 2004	8.60	8.75	8.41	8.43
1126	NASDAQ	EXEL	Mon, Oct 11, 2004	8.39	8.77	8.33	8.70
1125	NASDAQ	EXEL	Fri, Oct 8, 2004	8.71	8.90	8.34	8.35
1124	NASDAQ	EXEL	Thu, Oct 7, 2004	8.90	9.10	8.45	8.47
1123	NASDAQ	EXEL	Wed, Oct 6, 2004	8.60	9.10	8.60	9.10
1122	NASDAQ	EXEL	Tue, Oct 5, 2004	8.77	8.89	8.58	8.68
1121	NASDAQ	EXEL	Mon, Oct 4, 2004	8.53	8.91	8.48	8.82
1120	NASDAQ	EXEL	Fri, Oct 1, 2004	8.07	8.64	8.07	8.60
1119	NASDAQ	EXEL	Thu, Sep 30, 2004	8.08	8.15	7.88	8.06
1118	NASDAQ	EXEL	Wed, Sep 29, 2004	7.69	8.17	7.60	8.15
1117	NASDAQ	EXEL	Tue, Sep 28, 2004	7.98	8.14	7.65	8.12
1116	NASDAQ	EXEL	Mon, Sep 27, 2004	8.05	8.17	7.76	7.77
1115	NASDAQ	EXEL	Fri, Sep 24, 2004	7.97	8.23	7.95	8.05
1114	NASDAQ	EXEL	Thu, Sep 23, 2004	8.05	8.45	8.05	8.15
1113	NASDAQ	EXEL	Wed, Sep 22, 2004	8.67	8.67	7.90	8.22
1112	NASDAQ	EXEL	Tue, Sep 21, 2004	8.82	9.06	8.70	9.04
1111	NASDAQ	EXEL	Mon, Sep 20, 2004	8.78	8.95	8.59	8.85
1110	NASDAQ	EXEL	Fri, Sep 17, 2004	8.70	9.07	8.58	8.84
1109	NASDAQ	EXEL	Thu, Sep 16, 2004	8.40	8.78	8.33	8.77
1108	NASDAQ	EXEL	Wed, Sep 15, 2004	8.29	8.42	8.19	8.27
1107	NASDAQ	EXEL	Tue, Sep 14, 2004	8.35	8.43	8.09	8.34
1106	NASDAQ	EXEL	Mon, Sep 13, 2004	8.18	8.45	8.05	8.45
1105	NASDAQ	EXEL	Fri, Sep 10, 2004	7.89	8.22	7.86	8.18
1104	NASDAQ	EXEL	Thu, Sep 9, 2004	7.86	8.12	7.65	8.00
1103	NASDAQ	EXEL	Wed, Sep 8, 2004	7.94	8.01	7.74	7.75
1102	NASDAQ	EXEL	Tue, Sep 7, 2004	7.86	8.19	7.78	7.95
1101	NASDAQ	EXEL	Fri, Sep 3, 2004	8.07	8.24	7.70	7.86
1100	NASDAQ	EXEL	Thu, Sep 2, 2004	7.44	8.07	7.43	8.02
1099	NASDAQ	EXEL	Wed, Sep 1, 2004	7.65	8.50	7.65	8.04
1098	NASDAQ	EXEL	Tue, Aug 31, 2004	7.12	7.80	7.05	7.80
1097	NASDAQ	EXEL	Mon, Aug 30, 2004	7.65	7.70	7.12	7.15
1096	NASDAQ	EXEL	Fri, Aug 27, 2004	7.33	7.87	7.33	7.75
1095	NASDAQ	EXEL	Thu, Aug 26, 2004	7.51	7.77	7.34	7.36
1094	NASDAQ	EXEL	Wed, Aug 25, 2004	7.33	7.70	7.21	7.62
1093	NASDAQ	EXEL	Tue, Aug 24, 2004	7.80	8.05	7.33	7.34
1092	NASDAQ	EXEL	Mon, Aug 23, 2004	8.05	8.10	7.66	7.73
1091	NASDAQ	EXEL	Fri, Aug 20, 2004	7.63	8.08	7.55	8.00
1090	NASDAQ	EXEL	Thu, Aug 19, 2004	8.13	8.13	7.51	7.55
1089	NASDAQ	EXEL	Wed, Aug 18, 2004	7.35	8.17	7.17	8.05
1088	NASDAQ	EXEL	Tue, Aug 17, 2004	7.05	7.39	7.05	7.38
1087	NASDAQ	EXEL	Mon, Aug 16, 2004	6.64	7.25	6.47	7.17
1086	NASDAQ	EXEL	Fri, Aug 13, 2004	6.64	6.87	6.44	6.55
1085	NASDAQ	EXEL	Thu, Aug 12, 2004	6.80	6.97	6.40	6.75
1084	NASDAQ	EXEL	Wed, Aug 11, 2004	6.71	7.19	6.31	6.79
1083	NASDAQ	EXEL	Tue, Aug 10, 2004	6.11	6.81	6.11	6.80
1082	NASDAQ	EXEL	Mon, Aug 9, 2004	6.59	6.66	6.12	6.12
1081	NASDAQ	EXEL	Fri, Aug 6, 2004	7.16	7.20	6.39	6.56
1080	NASDAQ	EXEL	Thu, Aug 5, 2004	7.31	7.46	7.16	7.16
1079	NASDAQ	EXEL	Wed, Aug 4, 2004	7.23	7.62	7.10	7.33
1078	NASDAQ	EXEL	Tue, Aug 3, 2004	7.65	7.65	7.25	7.25
1077	NASDAQ	EXEL	Mon, Aug 2, 2004	7.91	7.95	7.45	7.65
1076	NASDAQ	EXEL	Fri, Jul 30, 2004	7.92	7.97	7.70	7.92
1075	NASDAQ	EXEL	Thu, Jul 29, 2004	7.95	7.96	7.56	7.96
1074	NASDAQ	EXEL	Wed, Jul 28, 2004	7.53	7.93	7.20	7.88
1073	NASDAQ	EXEL	Tue, Jul 27, 2004	7.21	7.77	7.21	7.70
1072	NASDAQ	EXEL	Mon, Jul 26, 2004	7.45	7.51	7.02	7.27
1071	NASDAQ	EXEL	Fri, Jul 23, 2004	7.72	7.80	7.33	7.33
1070	NASDAQ	EXEL	Thu, Jul 22, 2004	7.50	7.95	7.44	7.80
1069	NASDAQ	EXEL	Wed, Jul 21, 2004	8.00	8.01	7.40	7.43
1068	NASDAQ	EXEL	Tue, Jul 20, 2004	7.68	8.13	7.50	8.12
1067	NASDAQ	EXEL	Mon, Jul 19, 2004	7.88	7.90	7.52	7.56
1066	NASDAQ	EXEL	Fri, Jul 16, 2004	8.03	8.05	7.65	7.81
1065	NASDAQ	EXEL	Thu, Jul 15, 2004	8.04	8.18	7.96	8.04
1064	NASDAQ	EXEL	Wed, Jul 14, 2004	8.14	8.31	7.94	8.13
1063	NASDAQ	EXEL	Tue, Jul 13, 2004	8.13	8.38	8.11	8.19
1062	NASDAQ	EXEL	Mon, Jul 12, 2004	8.47	8.47	8.13	8.24
1061	NASDAQ	EXEL	Fri, Jul 9, 2004	8.40	8.72	8.32	8.44
1060	NASDAQ	EXEL	Thu, Jul 8, 2004	9.00	9.05	8.40	8.42
1059	NASDAQ	EXEL	Wed, Jul 7, 2004	9.15	9.41	8.95	9.00
1058	NASDAQ	EXEL	Tue, Jul 6, 2004	9.61	9.67	9.23	9.23
1057	NASDAQ	EXEL	Fri, Jul 2, 2004	9.45	9.76	9.34	9.67
1056	NASDAQ	EXEL	Thu, Jul 1, 2004	10.00	10.10	9.41	9.47
1055	NASDAQ	EXEL	Wed, Jun 30, 2004	10.05	10.10	9.86	10.09
1054	NASDAQ	EXEL	Tue, Jun 29, 2004	9.59	10.05	9.53	10.05
1053	NASDAQ	EXEL	Mon, Jun 28, 2004	9.77	9.79	9.37	9.50
1052	NASDAQ	EXEL	Fri, Jun 25, 2004	9.49	9.97	9.44	9.92
1051	NASDAQ	EXEL	Thu, Jun 24, 2004	9.49	9.60	9.18	9.54
1050	NASDAQ	EXEL	Wed, Jun 23, 2004	8.70	9.51	8.53	9.35
1049	NASDAQ	EXEL	Tue, Jun 22, 2004	8.73	8.75	8.53	8.69
1048	NASDAQ	EXEL	Mon, Jun 21, 2004	8.57	8.84	8.53	8.78
1047	NASDAQ	EXEL	Fri, Jun 18, 2004	8.51	8.74	8.38	8.57
1046	NASDAQ	EXEL	Thu, Jun 17, 2004	8.78	8.78	8.46	8.65
1045	NASDAQ	EXEL	Wed, Jun 16, 2004	8.49	8.78	8.48	8.78
1044	NASDAQ	EXEL	Tue, Jun 15, 2004	8.54	8.59	8.48	8.50
1043	NASDAQ	EXEL	Mon, Jun 14, 2004	8.39	8.50	8.18	8.49
1042	NASDAQ	EXEL	Thu, Jun 10, 2004	8.48	8.52	8.04	8.38
1041	NASDAQ	EXEL	Wed, Jun 9, 2004	8.95	9.04	8.29	8.30
1040	NASDAQ	EXEL	Tue, Jun 8, 2004	9.11	9.15	8.96	8.99
1039	NASDAQ	EXEL	Mon, Jun 7, 2004	9.05	9.11	8.86	9.11
1038	NASDAQ	EXEL	Fri, Jun 4, 2004	9.05	9.20	8.86	9.05
1037	NASDAQ	EXEL	Thu, Jun 3, 2004	9.10	9.20	8.83	9.03
1036	NASDAQ	EXEL	Wed, Jun 2, 2004	8.97	9.20	8.97	9.14
1035	NASDAQ	EXEL	Tue, Jun 1, 2004	9.23	9.24	8.96	8.98
1034	NASDAQ	EXEL	Fri, May 28, 2004	9.12	9.25	9.10	9.21
1033	NASDAQ	EXEL	Thu, May 27, 2004	9.31	9.50	9.09	9.17
1032	NASDAQ	EXEL	Wed, May 26, 2004	9.26	9.39	9.12	9.36
1031	NASDAQ	EXEL	Tue, May 25, 2004	9.05	9.44	9.03	9.30
1030	NASDAQ	EXEL	Mon, May 24, 2004	9.15	9.30	9.00	9.09
1029	NASDAQ	EXEL	Fri, May 21, 2004	9.20	9.21	8.95	9.15
1028	NASDAQ	EXEL	Thu, May 20, 2004	9.00	9.12	8.90	9.02
1027	NASDAQ	EXEL	Wed, May 19, 2004	9.12	9.24	8.95	9.05
1026	NASDAQ	EXEL	Tue, May 18, 2004	9.01	9.20	8.80	9.04
1025	NASDAQ	EXEL	Mon, May 17, 2004	9.00	9.13	8.75	8.86
1024	NASDAQ	EXEL	Fri, May 14, 2004	9.07	9.29	8.97	9.01
1023	NASDAQ	EXEL	Thu, May 13, 2004	9.21	10.00	9.05	9.13
1022	NASDAQ	EXEL	Wed, May 12, 2004	9.26	9.50	8.84	9.31
1021	NASDAQ	EXEL	Tue, May 11, 2004	9.30	9.90	9.30	9.44
1020	NASDAQ	EXEL	Mon, May 10, 2004	9.27	9.51	9.01	9.27
1019	NASDAQ	EXEL	Fri, May 7, 2004	9.65	10.64	9.42	9.47
1018	NASDAQ	EXEL	Thu, May 6, 2004	10.00	10.00	9.65	9.72
1017	NASDAQ	EXEL	Wed, May 5, 2004	9.67	10.20	9.65	10.00
1016	NASDAQ	EXEL	Tue, May 4, 2004	9.68	10.00	9.61	9.86
1015	NASDAQ	EXEL	Mon, May 3, 2004	9.13	10.00	9.10	9.76
1014	NASDAQ	EXEL	Fri, Apr 30, 2004	9.92	10.08	9.04	9.09
1013	NASDAQ	EXEL	Thu, Apr 29, 2004	9.97	10.04	9.60	9.85
1012	NASDAQ	EXEL	Wed, Apr 28, 2004	10.26	10.26	9.82	9.93
1011	NASDAQ	EXEL	Tue, Apr 27, 2004	9.99	10.36	9.92	10.22
1010	NASDAQ	EXEL	Mon, Apr 26, 2004	9.77	10.11	9.65	9.98
1009	NASDAQ	EXEL	Fri, Apr 23, 2004	9.78	9.92	9.50	9.66
1008	NASDAQ	EXEL	Thu, Apr 22, 2004	9.60	10.02	9.60	9.73
1007	NASDAQ	EXEL	Wed, Apr 21, 2004	9.20	9.70	8.99	9.55
1006	NASDAQ	EXEL	Tue, Apr 20, 2004	9.50	9.71	8.99	9.13
1005	NASDAQ	EXEL	Mon, Apr 19, 2004	9.10	9.75	9.07	9.67
1004	NASDAQ	EXEL	Fri, Apr 16, 2004	8.90	9.30	8.73	9.22
1003	NASDAQ	EXEL	Thu, Apr 15, 2004	8.79	9.08	8.73	8.87
1002	NASDAQ	EXEL	Wed, Apr 14, 2004	8.99	9.09	8.55	8.74
1001	NASDAQ	EXEL	Tue, Apr 13, 2004	9.05	9.32	8.83	8.83
1000	NASDAQ	EXEL	Mon, Apr 12, 2004	8.81	9.28	8.81	9.14
999	NASDAQ	EXEL	Thu, Apr 8, 2004	9.10	9.20	8.76	8.88
998	NASDAQ	EXEL	Wed, Apr 7, 2004	9.04	9.14	8.84	9.10
997	NASDAQ	EXEL	Tue, Apr 6, 2004	9.37	9.50	9.02	9.04
996	NASDAQ	EXEL	Mon, Apr 5, 2004	9.00	9.49	8.96	9.43
995	NASDAQ	EXEL	Fri, Apr 2, 2004	8.80	9.09	8.80	9.09
994	NASDAQ	EXEL	Thu, Apr 1, 2004	8.71	8.86	8.54	8.79
993	NASDAQ	EXEL	Wed, Mar 31, 2004	8.68	8.77	8.44	8.52
992	NASDAQ	EXEL	Tue, Mar 30, 2004	8.65	8.78	8.48	8.70
991	NASDAQ	EXEL	Mon, Mar 29, 2004	7.91	8.64	7.91	8.63
990	NASDAQ	EXEL	Fri, Mar 26, 2004	8.13	8.35	7.85	7.97
989	NASDAQ	EXEL	Thu, Mar 25, 2004	7.94	8.30	7.94	8.17
988	NASDAQ	EXEL	Wed, Mar 24, 2004	8.07	8.19	7.83	7.83
987	NASDAQ	EXEL	Tue, Mar 23, 2004	7.97	8.19	7.90	8.02
986	NASDAQ	EXEL	Mon, Mar 22, 2004	8.23	8.23	7.86	8.00
985	NASDAQ	EXEL	Fri, Mar 19, 2004	8.50	8.50	8.15	8.15
984	NASDAQ	EXEL	Thu, Mar 18, 2004	8.42	8.57	8.10	8.34
983	NASDAQ	EXEL	Wed, Mar 17, 2004	7.97	8.52	7.97	8.46
982	NASDAQ	EXEL	Tue, Mar 16, 2004	8.02	8.32	7.93	8.11
981	NASDAQ	EXEL	Mon, Mar 15, 2004	8.92	9.02	7.74	7.86
980	NASDAQ	EXEL	Fri, Mar 12, 2004	8.29	8.82	8.29	8.80
979	NASDAQ	EXEL	Thu, Mar 11, 2004	8.07	8.65	8.07	8.25
978	NASDAQ	EXEL	Wed, Mar 10, 2004	8.56	8.86	8.07	8.18
977	NASDAQ	EXEL	Tue, Mar 9, 2004	8.88	8.96	8.56	8.62
976	NASDAQ	EXEL	Mon, Mar 8, 2004	9.42	9.42	8.80	9.00
975	NASDAQ	EXEL	Fri, Mar 5, 2004	9.15	9.50	8.93	9.45
974	NASDAQ	EXEL	Thu, Mar 4, 2004	9.13	9.26	8.87	9.25
973	NASDAQ	EXEL	Wed, Mar 3, 2004	8.95	9.20	8.82	9.10
972	NASDAQ	EXEL	Tue, Mar 2, 2004	9.06	9.15	8.65	9.00
971	NASDAQ	EXEL	Mon, Mar 1, 2004	9.22	9.25	8.87	8.95
970	NASDAQ	EXEL	Fri, Feb 27, 2004	8.91	9.22	8.78	9.22
969	NASDAQ	EXEL	Thu, Feb 26, 2004	8.50	8.86	8.43	8.86
968	NASDAQ	EXEL	Wed, Feb 25, 2004	8.35	8.79	8.30	8.75
967	NASDAQ	EXEL	Tue, Feb 24, 2004	8.18	8.50	8.13	8.50
966	NASDAQ	EXEL	Mon, Feb 23, 2004	8.56	8.62	8.16	8.18
965	NASDAQ	EXEL	Fri, Feb 20, 2004	8.10	8.63	8.07	8.56
964	NASDAQ	EXEL	Thu, Feb 19, 2004	8.76	8.77	8.10	8.14
963	NASDAQ	EXEL	Wed, Feb 18, 2004	8.47	8.86	8.36	8.58
962	NASDAQ	EXEL	Tue, Feb 17, 2004	7.97	8.34	7.93	8.32
961	NASDAQ	EXEL	Fri, Feb 13, 2004	7.89	8.08	7.85	8.00
960	NASDAQ	EXEL	Thu, Feb 12, 2004	8.09	8.09	7.82	7.91
959	NASDAQ	EXEL	Wed, Feb 11, 2004	8.00	8.10	7.73	8.09
958	NASDAQ	EXEL	Tue, Feb 10, 2004	7.43	8.10	7.43	8.06
957	NASDAQ	EXEL	Mon, Feb 9, 2004	8.04	8.10	7.61	7.68
956	NASDAQ	EXEL	Fri, Feb 6, 2004	7.18	7.95	7.16	7.81
955	NASDAQ	EXEL	Thu, Feb 5, 2004	7.10	7.43	7.05	7.21
954	NASDAQ	EXEL	Wed, Feb 4, 2004	7.29	7.32	7.08	7.09
953	NASDAQ	EXEL	Tue, Feb 3, 2004	7.53	7.64	7.33	7.33
952	NASDAQ	EXEL	Mon, Feb 2, 2004	7.89	8.10	7.53	7.62
951	NASDAQ	EXEL	Fri, Jan 30, 2004	7.70	8.05	7.26	7.92
950	NASDAQ	EXEL	Thu, Jan 29, 2004	7.50	7.93	7.40	7.73
949	NASDAQ	EXEL	Wed, Jan 28, 2004	7.95	8.10	7.50	7.51
948	NASDAQ	EXEL	Tue, Jan 27, 2004	8.03	8.10	7.76	7.95
947	NASDAQ	EXEL	Mon, Jan 26, 2004	8.15	8.27	7.83	8.10
946	NASDAQ	EXEL	Fri, Jan 23, 2004	7.70	8.17	7.57	8.08
945	NASDAQ	EXEL	Thu, Jan 22, 2004	8.10	8.35	7.70	7.70
944	NASDAQ	EXEL	Wed, Jan 21, 2004	8.41	8.43	7.82	8.01
943	NASDAQ	EXEL	Tue, Jan 20, 2004	7.90	8.20	7.78	8.20
942	NASDAQ	EXEL	Fri, Jan 16, 2004	7.88	8.13	7.80	8.08
941	NASDAQ	EXEL	Thu, Jan 15, 2004	7.94	8.01	7.75	7.95
940	NASDAQ	EXEL	Wed, Jan 14, 2004	7.81	8.03	7.66	7.96
939	NASDAQ	EXEL	Tue, Jan 13, 2004	7.70	7.75	7.50	7.59
938	NASDAQ	EXEL	Mon, Jan 12, 2004	7.57	7.73	7.55	7.71
937	NASDAQ	EXEL	Fri, Jan 9, 2004	7.53	7.77	7.39	7.66
936	NASDAQ	EXEL	Thu, Jan 8, 2004	7.33	7.56	7.12	7.56
935	NASDAQ	EXEL	Wed, Jan 7, 2004	7.30	7.40	6.97	7.40
934	NASDAQ	EXEL	Tue, Jan 6, 2004	6.92	7.27	6.81	7.23
933	NASDAQ	EXEL	Mon, Jan 5, 2004	6.90	7.20	6.82	6.82
932	NASDAQ	EXEL	Fri, Jan 2, 2004	7.22	7.25	6.87	7.00
931	NASDAQ	EXEL	Wed, Dec 31, 2003	6.96	7.12	6.71	7.05
930	NASDAQ	EXEL	Tue, Dec 30, 2003	6.91	7.15	6.85	7.13
929	NASDAQ	EXEL	Mon, Dec 29, 2003	6.67	7.13	6.67	7.07
928	NASDAQ	EXEL	Fri, Dec 26, 2003	6.87	7.00	6.67	6.86
927	NASDAQ	EXEL	Wed, Dec 24, 2003	6.83	6.85	6.67	6.80
926	NASDAQ	EXEL	Tue, Dec 23, 2003	6.60	6.90	6.59	6.90
925	NASDAQ	EXEL	Mon, Dec 22, 2003	6.68	6.73	6.47	6.59
924	NASDAQ	EXEL	Fri, Dec 19, 2003	6.84	6.88	6.35	6.73
923	NASDAQ	EXEL	Thu, Dec 18, 2003	6.75	6.84	6.14	6.67
922	NASDAQ	EXEL	Wed, Dec 17, 2003	6.37	6.47	6.30	6.44
921	NASDAQ	EXEL	Tue, Dec 16, 2003	6.30	6.52	6.18	6.47
920	NASDAQ	EXEL	Mon, Dec 15, 2003	6.78	6.90	6.27	6.33
919	NASDAQ	EXEL	Fri, Dec 12, 2003	6.79	6.95	6.42	6.52
918	NASDAQ	EXEL	Thu, Dec 11, 2003	6.14	6.73	6.14	6.71
917	NASDAQ	EXEL	Wed, Dec 10, 2003	6.45	6.48	6.11	6.15
916	NASDAQ	EXEL	Tue, Dec 9, 2003	6.45	6.67	6.24	6.27
915	NASDAQ	EXEL	Mon, Dec 8, 2003	6.44	6.55	6.26	6.49
914	NASDAQ	EXEL	Fri, Dec 5, 2003	6.69	6.91	6.38	6.50
913	NASDAQ	EXEL	Thu, Dec 4, 2003	6.62	6.78	6.30	6.70
912	NASDAQ	EXEL	Wed, Dec 3, 2003	7.03	7.06	6.52	6.73
911	NASDAQ	EXEL	Tue, Dec 2, 2003	6.80	7.15	6.64	6.80
910	NASDAQ	EXEL	Mon, Dec 1, 2003	6.72	6.80	6.51	6.80
909	NASDAQ	EXEL	Fri, Nov 28, 2003	6.30	6.79	6.30	6.70
908	NASDAQ	EXEL	Wed, Nov 26, 2003	6.32	6.52	6.28	6.48
907	NASDAQ	EXEL	Tue, Nov 25, 2003	6.70	6.80	6.20	6.47
906	NASDAQ	EXEL	Mon, Nov 24, 2003	6.18	6.75	6.14	6.71
905	NASDAQ	EXEL	Fri, Nov 21, 2003	6.46	6.47	5.99	6.13
904	NASDAQ	EXEL	Thu, Nov 20, 2003	6.39	6.65	6.16	6.28
903	NASDAQ	EXEL	Wed, Nov 19, 2003	6.05	6.44	6.03	6.33
902	NASDAQ	EXEL	Tue, Nov 18, 2003	6.49	6.65	6.10	6.12
901	NASDAQ	EXEL	Mon, Nov 17, 2003	6.41	6.59	6.27	6.49
900	NASDAQ	EXEL	Fri, Nov 14, 2003	7.03	7.19	6.33	6.40
899	NASDAQ	EXEL	Thu, Nov 13, 2003	6.91	7.15	6.91	7.04
898	NASDAQ	EXEL	Wed, Nov 12, 2003	7.04	7.15	6.76	6.95
897	NASDAQ	EXEL	Tue, Nov 11, 2003	6.94	7.04	6.62	6.97
896	NASDAQ	EXEL	Mon, Nov 10, 2003	7.39	7.39	6.84	6.93
895	NASDAQ	EXEL	Fri, Nov 7, 2003	7.44	7.44	7.12	7.31
894	NASDAQ	EXEL	Thu, Nov 6, 2003	7.38	7.43	7.11	7.42
893	NASDAQ	EXEL	Wed, Nov 5, 2003	7.32	7.45	7.14	7.38
892	NASDAQ	EXEL	Tue, Nov 4, 2003	7.68	7.73	7.28	7.32
891	NASDAQ	EXEL	Mon, Nov 3, 2003	7.30	7.73	7.26	7.71
890	NASDAQ	EXEL	Fri, Oct 31, 2003	7.25	7.79	7.25	7.43
889	NASDAQ	EXEL	Thu, Oct 30, 2003	7.55	7.73	7.27	7.38
888	NASDAQ	EXEL	Wed, Oct 29, 2003	7.26	7.50	7.17	7.48
887	NASDAQ	EXEL	Tue, Oct 28, 2003	7.44	7.60	7.20	7.46
886	NASDAQ	EXEL	Mon, Oct 27, 2003	7.40	7.60	7.17	7.41
885	NASDAQ	EXEL	Fri, Oct 24, 2003	7.22	7.78	7.10	7.20
884	NASDAQ	EXEL	Thu, Oct 23, 2003	7.23	7.39	7.12	7.15
883	NASDAQ	EXEL	Wed, Oct 22, 2003	7.81	7.81	7.23	7.26
882	NASDAQ	EXEL	Tue, Oct 21, 2003	7.30	7.89	7.20	7.81
881	NASDAQ	EXEL	Mon, Oct 20, 2003	7.40	7.53	7.15	7.35
880	NASDAQ	EXEL	Fri, Oct 17, 2003	7.70	7.75	7.18	7.30
879	NASDAQ	EXEL	Thu, Oct 16, 2003	7.63	7.82	7.55	7.57
878	NASDAQ	EXEL	Wed, Oct 15, 2003	8.13	8.21	7.48	7.70
877	NASDAQ	EXEL	Tue, Oct 14, 2003	7.96	8.15	7.88	8.12
876	NASDAQ	EXEL	Mon, Oct 13, 2003	7.82	8.14	7.67	7.97
875	NASDAQ	EXEL	Fri, Oct 10, 2003	7.80	8.00	7.47	7.81
874	NASDAQ	EXEL	Thu, Oct 9, 2003	7.73	7.97	7.40	7.74
873	NASDAQ	EXEL	Wed, Oct 8, 2003	7.89	7.89	7.55	7.75
872	NASDAQ	EXEL	Tue, Oct 7, 2003	7.90	8.00	7.50	7.95
871	NASDAQ	EXEL	Mon, Oct 6, 2003	7.89	7.95	7.60	7.95
870	NASDAQ	EXEL	Fri, Oct 3, 2003	7.71	8.00	7.69	7.79
869	NASDAQ	EXEL	Thu, Oct 2, 2003	7.51	7.84	7.51	7.79
868	NASDAQ	EXEL	Wed, Oct 1, 2003	7.16	7.63	7.05	7.59
867	NASDAQ	EXEL	Tue, Sep 30, 2003	7.34	7.50	7.00	7.14
866	NASDAQ	EXEL	Mon, Sep 29, 2003	7.00	7.50	7.00	7.28
865	NASDAQ	EXEL	Fri, Sep 26, 2003	7.63	7.63	6.99	7.00
864	NASDAQ	EXEL	Thu, Sep 25, 2003	7.62	7.99	7.05	7.49
863	NASDAQ	EXEL	Wed, Sep 24, 2003	8.05	8.14	7.58	7.58
862	NASDAQ	EXEL	Tue, Sep 23, 2003	7.85	8.15	7.80	8.05
861	NASDAQ	EXEL	Mon, Sep 22, 2003	8.50	8.50	7.84	7.87
860	NASDAQ	EXEL	Fri, Sep 19, 2003	8.35	8.52	7.95	8.42
859	NASDAQ	EXEL	Thu, Sep 18, 2003	8.26	8.28	8.11	8.16
858	NASDAQ	EXEL	Wed, Sep 17, 2003	8.25	8.51	8.25	8.27
857	NASDAQ	EXEL	Tue, Sep 16, 2003	8.20	8.41	8.03	8.32
856	NASDAQ	EXEL	Mon, Sep 15, 2003	8.15	8.60	8.01	8.12
855	NASDAQ	EXEL	Fri, Sep 12, 2003	7.68	7.94	7.58	7.89
854	NASDAQ	EXEL	Thu, Sep 11, 2003	7.53	7.80	7.48	7.74
853	NASDAQ	EXEL	Wed, Sep 10, 2003	8.06	8.06	7.40	7.54
852	NASDAQ	EXEL	Tue, Sep 9, 2003	8.00	8.15	7.79	8.10
851	NASDAQ	EXEL	Mon, Sep 8, 2003	7.47	8.00	7.42	7.99
850	NASDAQ	EXEL	Fri, Sep 5, 2003	7.84	7.84	7.42	7.45
849	NASDAQ	EXEL	Thu, Sep 4, 2003	7.49	7.94	7.48	7.84
848	NASDAQ	EXEL	Wed, Sep 3, 2003	7.43	7.60	7.39	7.50
847	NASDAQ	EXEL	Tue, Sep 2, 2003	7.20	7.40	7.16	7.40
846	NASDAQ	EXEL	Fri, Aug 29, 2003	7.46	7.46	7.25	7.25
845	NASDAQ	EXEL	Thu, Aug 28, 2003	7.42	7.50	7.03	7.50
844	NASDAQ	EXEL	Wed, Aug 27, 2003	7.18	7.47	7.17	7.39
843	NASDAQ	EXEL	Tue, Aug 26, 2003	7.19	7.35	6.85	7.23
842	NASDAQ	EXEL	Mon, Aug 25, 2003	7.15	7.28	6.90	7.19
841	NASDAQ	EXEL	Fri, Aug 22, 2003	7.50	7.65	7.15	7.19
840	NASDAQ	EXEL	Thu, Aug 21, 2003	7.74	7.78	7.45	7.50
839	NASDAQ	EXEL	Wed, Aug 20, 2003	7.31	7.77	7.30	7.74
838	NASDAQ	EXEL	Tue, Aug 19, 2003	7.40	7.56	7.33	7.41
837	NASDAQ	EXEL	Mon, Aug 18, 2003	7.04	7.40	6.95	7.38
836	NASDAQ	EXEL	Fri, Aug 15, 2003	6.73	7.10	6.73	7.04
835	NASDAQ	EXEL	Thu, Aug 14, 2003	6.64	7.04	5.82	6.73
834	NASDAQ	EXEL	Wed, Aug 13, 2003	6.85	6.90	6.63	6.77
833	NASDAQ	EXEL	Tue, Aug 12, 2003	6.06	6.77	6.06	6.72
832	NASDAQ	EXEL	Mon, Aug 11, 2003	6.19	6.58	6.07	6.31
831	NASDAQ	EXEL	Fri, Aug 8, 2003	6.40	6.50	6.10	6.15
830	NASDAQ	EXEL	Thu, Aug 7, 2003	6.80	7.00	6.19	6.34
829	NASDAQ	EXEL	Wed, Aug 6, 2003	7.20	7.57	6.61	6.81
828	NASDAQ	EXEL	Tue, Aug 5, 2003	7.56	7.85	7.17	7.19
827	NASDAQ	EXEL	Mon, Aug 4, 2003	7.69	7.97	7.26	7.55
826	NASDAQ	EXEL	Fri, Aug 1, 2003	8.24	8.27	7.67	7.69
825	NASDAQ	EXEL	Thu, Jul 31, 2003	8.20	8.44	8.13	8.25
824	NASDAQ	EXEL	Wed, Jul 30, 2003	8.44	8.45	8.08	8.23
823	NASDAQ	EXEL	Tue, Jul 29, 2003	8.53	8.74	8.06	8.29
822	NASDAQ	EXEL	Mon, Jul 28, 2003	8.34	8.65	8.05	8.65
821	NASDAQ	EXEL	Fri, Jul 25, 2003	8.63	8.72	8.05	8.32
820	NASDAQ	EXEL	Thu, Jul 24, 2003	8.10	8.70	8.05	8.62
819	NASDAQ	EXEL	Wed, Jul 23, 2003	8.14	8.51	7.92	8.09
818	NASDAQ	EXEL	Tue, Jul 22, 2003	7.99	8.35	7.86	8.22
817	NASDAQ	EXEL	Mon, Jul 21, 2003	8.36	8.40	7.85	7.98
816	NASDAQ	EXEL	Fri, Jul 18, 2003	8.15	8.48	8.15	8.41
815	NASDAQ	EXEL	Thu, Jul 17, 2003	8.55	8.56	8.14	8.17
814	NASDAQ	EXEL	Wed, Jul 16, 2003	8.65	8.85	8.48	8.56
813	NASDAQ	EXEL	Tue, Jul 15, 2003	9.12	9.13	8.64	8.75
812	NASDAQ	EXEL	Mon, Jul 14, 2003	9.01	9.40	9.00	9.12
811	NASDAQ	EXEL	Fri, Jul 11, 2003	8.90	9.15	8.80	8.98
810	NASDAQ	EXEL	Thu, Jul 10, 2003	8.89	9.24	8.80	8.93
809	NASDAQ	EXEL	Wed, Jul 9, 2003	8.98	9.05	8.77	8.98
808	NASDAQ	EXEL	Tue, Jul 8, 2003	8.50	9.00	8.11	8.75
807	NASDAQ	EXEL	Mon, Jul 7, 2003	7.75	7.85	7.52	7.77
806	NASDAQ	EXEL	Thu, Jul 3, 2003	7.70	7.85	7.43	7.45
805	NASDAQ	EXEL	Wed, Jul 2, 2003	7.69	7.80	7.36	7.69
804	NASDAQ	EXEL	Tue, Jul 1, 2003	6.93	7.69	6.78	7.49
803	NASDAQ	EXEL	Mon, Jun 30, 2003	7.10	7.28	6.65	6.87
802	NASDAQ	EXEL	Fri, Jun 27, 2003	7.11	7.35	7.10	7.12
801	NASDAQ	EXEL	Thu, Jun 26, 2003	7.33	7.33	7.11	7.17
800	NASDAQ	EXEL	Wed, Jun 25, 2003	7.10	7.36	6.93	7.19
799	NASDAQ	EXEL	Tue, Jun 24, 2003	7.13	7.50	7.13	7.23
798	NASDAQ	EXEL	Mon, Jun 23, 2003	7.11	7.32	7.00	7.32
797	NASDAQ	EXEL	Fri, Jun 20, 2003	7.46	7.50	7.10	7.11
796	NASDAQ	EXEL	Thu, Jun 19, 2003	7.99	8.00	7.13	7.30
795	NASDAQ	EXEL	Wed, Jun 18, 2003	8.40	8.47	8.00	8.05
794	NASDAQ	EXEL	Tue, Jun 17, 2003	8.80	8.95	8.22	8.27
793	NASDAQ	EXEL	Mon, Jun 16, 2003	8.70	9.40	8.39	8.70
792	NASDAQ	EXEL	Fri, Jun 13, 2003	8.64	9.20	8.53	8.80
791	NASDAQ	EXEL	Thu, Jun 12, 2003	8.80	9.75	8.66	9.38
790	NASDAQ	EXEL	Wed, Jun 11, 2003	7.75	8.78	7.70	8.78
789	NASDAQ	EXEL	Tue, Jun 10, 2003	8.02	8.28	7.51	7.63
788	NASDAQ	EXEL	Mon, Jun 9, 2003	7.67	8.44	7.64	8.00
787	NASDAQ	EXEL	Fri, Jun 6, 2003	8.42	9.07	7.32	7.66
786	NASDAQ	EXEL	Thu, Jun 5, 2003	7.39	8.35	7.39	8.27
785	NASDAQ	EXEL	Wed, Jun 4, 2003	7.15	7.61	7.15	7.42
784	NASDAQ	EXEL	Tue, Jun 3, 2003	7.82	7.82	7.14	7.28
783	NASDAQ	EXEL	Mon, Jun 2, 2003	8.16	8.89	7.84	7.94
782	NASDAQ	EXEL	Fri, May 30, 2003	8.10	8.17	7.58	8.07
781	NASDAQ	EXEL	Thu, May 29, 2003	8.05	8.17	8.00	8.09
780	NASDAQ	EXEL	Wed, May 28, 2003	8.13	8.15	7.95	8.03
779	NASDAQ	EXEL	Tue, May 27, 2003	8.18	8.30	7.95	8.03
778	NASDAQ	EXEL	Fri, May 23, 2003	7.92	8.14	7.87	8.07
777	NASDAQ	EXEL	Thu, May 22, 2003	7.57	7.91	7.48	7.90
776	NASDAQ	EXEL	Wed, May 21, 2003	7.54	7.68	7.35	7.64
775	NASDAQ	EXEL	Tue, May 20, 2003	7.24	7.57	7.24	7.56
774	NASDAQ	EXEL	Mon, May 19, 2003	7.71	8.00	7.20	7.27
773	NASDAQ	EXEL	Fri, May 16, 2003	7.72	8.00	7.62	7.68
772	NASDAQ	EXEL	Thu, May 15, 2003	7.94	8.10	7.87	8.00
771	NASDAQ	EXEL	Wed, May 14, 2003	7.74	8.09	7.74	7.98
770	NASDAQ	EXEL	Tue, May 13, 2003	7.82	7.90	7.69	7.87
769	NASDAQ	EXEL	Mon, May 12, 2003	7.63	8.00	7.63	7.90
768	NASDAQ	EXEL	Fri, May 9, 2003	7.71	7.85	7.59	7.64
767	NASDAQ	EXEL	Thu, May 8, 2003	8.33	8.39	7.75	7.75
766	NASDAQ	EXEL	Wed, May 7, 2003	8.37	8.69	8.23	8.33
765	NASDAQ	EXEL	Tue, May 6, 2003	9.37	9.41	8.39	8.48
764	NASDAQ	EXEL	Mon, May 5, 2003	8.43	9.37	8.39	9.22
763	NASDAQ	EXEL	Fri, May 2, 2003	8.52	8.75	8.46	8.61
762	NASDAQ	EXEL	Thu, May 1, 2003	8.49	8.65	8.39	8.61
761	NASDAQ	EXEL	Wed, Apr 30, 2003	8.25	8.52	8.12	8.51
760	NASDAQ	EXEL	Tue, Apr 29, 2003	8.10	8.60	8.00	8.25
759	NASDAQ	EXEL	Mon, Apr 28, 2003	7.70	8.10	7.67	8.09
758	NASDAQ	EXEL	Fri, Apr 25, 2003	7.72	7.90	7.65	7.68
757	NASDAQ	EXEL	Thu, Apr 24, 2003	7.96	8.00	7.56	7.71
756	NASDAQ	EXEL	Wed, Apr 23, 2003	7.47	8.00	7.46	7.97
755	NASDAQ	EXEL	Tue, Apr 22, 2003	7.37	7.51	7.25	7.50
754	NASDAQ	EXEL	Mon, Apr 21, 2003	7.29	7.42	7.29	7.40
753	NASDAQ	EXEL	Thu, Apr 17, 2003	7.24	7.37	6.96	7.30
752	NASDAQ	EXEL	Wed, Apr 16, 2003	7.46	7.47	6.85	7.16
751	NASDAQ	EXEL	Tue, Apr 15, 2003	7.40	7.45	7.10	7.42
750	NASDAQ	EXEL	Mon, Apr 14, 2003	7.47	7.50	7.26	7.47
749	NASDAQ	EXEL	Fri, Apr 11, 2003	7.12	7.60	7.01	7.60
748	NASDAQ	EXEL	Thu, Apr 10, 2003	7.11	7.54	7.01	7.54
747	NASDAQ	EXEL	Wed, Apr 9, 2003	7.54	7.56	7.00	7.12
746	NASDAQ	EXEL	Tue, Apr 8, 2003	7.06	7.54	6.96	7.54
745	NASDAQ	EXEL	Mon, Apr 7, 2003	7.16	7.55	7.03	7.13
744	NASDAQ	EXEL	Fri, Apr 4, 2003	7.14	7.35	7.07	7.07
743	NASDAQ	EXEL	Thu, Apr 3, 2003	7.35	7.35	6.90	7.24
742	NASDAQ	EXEL	Wed, Apr 2, 2003	6.86	7.15	6.70	7.08
741	NASDAQ	EXEL	Tue, Apr 1, 2003	6.56	6.88	6.52	6.72
740	NASDAQ	EXEL	Mon, Mar 31, 2003	6.50	7.29	6.35	6.65
739	NASDAQ	EXEL	Fri, Mar 28, 2003	6.68	7.02	6.45	6.45
738	NASDAQ	EXEL	Thu, Mar 27, 2003	6.29	6.69	6.00	6.65
737	NASDAQ	EXEL	Wed, Mar 26, 2003	6.10	6.32	6.10	6.27
736	NASDAQ	EXEL	Tue, Mar 25, 2003	6.25	6.29	5.75	6.11
735	NASDAQ	EXEL	Mon, Mar 24, 2003	6.49	6.50	6.15	6.25
734	NASDAQ	EXEL	Fri, Mar 21, 2003	6.67	6.84	6.55	6.65
733	NASDAQ	EXEL	Thu, Mar 20, 2003	6.37	6.67	6.02	6.62
732	NASDAQ	EXEL	Wed, Mar 19, 2003	6.82	6.85	6.00	6.44
731	NASDAQ	EXEL	Tue, Mar 18, 2003	5.95	6.80	5.90	6.79
730	NASDAQ	EXEL	Mon, Mar 17, 2003	5.71	6.79	5.70	6.24
729	NASDAQ	EXEL	Fri, Mar 14, 2003	5.75	5.97	5.52	5.64
728	NASDAQ	EXEL	Thu, Mar 13, 2003	5.22	5.83	5.18	5.79
727	NASDAQ	EXEL	Wed, Mar 12, 2003	5.15	5.23	5.01	5.17
726	NASDAQ	EXEL	Tue, Mar 11, 2003	5.31	5.43	5.10	5.21
725	NASDAQ	EXEL	Mon, Mar 10, 2003	5.43	5.54	5.25	5.27
724	NASDAQ	EXEL	Fri, Mar 7, 2003	5.48	5.62	5.41	5.43
723	NASDAQ	EXEL	Thu, Mar 6, 2003	5.94	5.94	5.50	5.61
722	NASDAQ	EXEL	Wed, Mar 5, 2003	5.73	5.92	5.72	5.84
721	NASDAQ	EXEL	Tue, Mar 4, 2003	6.00	6.03	5.72	5.72
720	NASDAQ	EXEL	Mon, Mar 3, 2003	5.76	6.00	5.69	5.99
719	NASDAQ	EXEL	Fri, Feb 28, 2003	5.72	6.17	5.72	5.77
718	NASDAQ	EXEL	Thu, Feb 27, 2003	5.55	5.75	5.41	5.74
717	NASDAQ	EXEL	Wed, Feb 26, 2003	5.60	5.66	5.45	5.46
716	NASDAQ	EXEL	Tue, Feb 25, 2003	5.42	5.70	5.05	5.61
715	NASDAQ	EXEL	Mon, Feb 24, 2003	5.45	5.80	5.26	5.38
714	NASDAQ	EXEL	Fri, Feb 21, 2003	5.46	5.50	5.25	5.43
713	NASDAQ	EXEL	Thu, Feb 20, 2003	5.59	5.66	5.26	5.38
712	NASDAQ	EXEL	Wed, Feb 19, 2003	5.76	5.80	5.35	5.48
711	NASDAQ	EXEL	Tue, Feb 18, 2003	5.72	5.78	5.45	5.61
710	NASDAQ	EXEL	Fri, Feb 14, 2003	5.46	5.74	5.40	5.62
709	NASDAQ	EXEL	Thu, Feb 13, 2003	5.30	5.46	5.25	5.43
708	NASDAQ	EXEL	Wed, Feb 12, 2003	5.35	5.46	5.21	5.30
707	NASDAQ	EXEL	Tue, Feb 11, 2003	5.35	5.37	5.04	5.35
706	NASDAQ	EXEL	Mon, Feb 10, 2003	5.83	5.83	5.06	5.35
705	NASDAQ	EXEL	Fri, Feb 7, 2003	5.65	5.88	5.50	5.61
704	NASDAQ	EXEL	Thu, Feb 6, 2003	5.64	6.00	5.52	5.77
703	NASDAQ	EXEL	Wed, Feb 5, 2003	6.02	6.06	5.74	5.75
702	NASDAQ	EXEL	Tue, Feb 4, 2003	6.08	6.08	5.63	5.97
701	NASDAQ	EXEL	Mon, Feb 3, 2003	6.45	6.61	6.08	6.13
700	NASDAQ	EXEL	Fri, Jan 31, 2003	6.76	6.82	6.45	6.46
699	NASDAQ	EXEL	Thu, Jan 30, 2003	6.52	6.97	6.32	6.83
698	NASDAQ	EXEL	Wed, Jan 29, 2003	6.45	6.75	6.40	6.52
697	NASDAQ	EXEL	Tue, Jan 28, 2003	6.79	6.83	6.40	6.46
696	NASDAQ	EXEL	Mon, Jan 27, 2003	7.11	7.22	6.70	6.74
695	NASDAQ	EXEL	Fri, Jan 24, 2003	7.51	7.56	6.98	7.13
694	NASDAQ	EXEL	Thu, Jan 23, 2003	7.49	7.77	7.00	7.53
693	NASDAQ	EXEL	Wed, Jan 22, 2003	7.68	7.83	7.47	7.50
692	NASDAQ	EXEL	Tue, Jan 21, 2003	7.60	7.80	7.48	7.78
691	NASDAQ	EXEL	Fri, Jan 17, 2003	7.73	7.77	7.47	7.66
690	NASDAQ	EXEL	Thu, Jan 16, 2003	7.85	7.90	7.65	7.76
689	NASDAQ	EXEL	Wed, Jan 15, 2003	7.94	7.95	7.80	7.90
688	NASDAQ	EXEL	Tue, Jan 14, 2003	7.60	7.94	7.54	7.89
687	NASDAQ	EXEL	Mon, Jan 13, 2003	7.70	7.78	7.40	7.65
686	NASDAQ	EXEL	Fri, Jan 10, 2003	7.33	8.00	7.26	7.67
685	NASDAQ	EXEL	Thu, Jan 9, 2003	7.16	7.53	7.16	7.31
684	NASDAQ	EXEL	Wed, Jan 8, 2003	7.26	7.30	7.15	7.20
683	NASDAQ	EXEL	Tue, Jan 7, 2003	7.55	7.55	7.15	7.26
682	NASDAQ	EXEL	Mon, Jan 6, 2003	8.00	8.01	7.36	7.46
681	NASDAQ	EXEL	Fri, Jan 3, 2003	7.50	7.60	7.26	7.40
680	NASDAQ	EXEL	Thu, Jan 2, 2003	8.03	8.03	7.36	7.60
679	NASDAQ	EXEL	Tue, Dec 31, 2002	6.98	8.11	6.90	8.00
678	NASDAQ	EXEL	Mon, Dec 30, 2002	6.99	7.11	6.83	7.08
677	NASDAQ	EXEL	Fri, Dec 27, 2002	7.21	7.28	6.85	7.10
676	NASDAQ	EXEL	Thu, Dec 26, 2002	7.51	7.73	7.07	7.31
675	NASDAQ	EXEL	Tue, Dec 24, 2002	7.75	7.85	7.35	7.56
674	NASDAQ	EXEL	Mon, Dec 23, 2002	7.75	7.95	7.60	7.75
673	NASDAQ	EXEL	Fri, Dec 20, 2002	7.89	8.31	7.72	7.75
672	NASDAQ	EXEL	Thu, Dec 19, 2002	8.00	8.23	7.62	7.85
671	NASDAQ	EXEL	Wed, Dec 18, 2002	7.85	8.15	7.77	7.83
670	NASDAQ	EXEL	Tue, Dec 17, 2002	7.99	8.25	7.85	7.95
669	NASDAQ	EXEL	Mon, Dec 16, 2002	7.90	8.03	7.73	8.00
668	NASDAQ	EXEL	Fri, Dec 13, 2002	8.16	8.30	7.83	7.84
667	NASDAQ	EXEL	Thu, Dec 12, 2002	7.92	8.27	7.85	8.22
666	NASDAQ	EXEL	Wed, Dec 11, 2002	7.85	8.10	7.45	7.92
665	NASDAQ	EXEL	Tue, Dec 10, 2002	7.74	8.15	7.74	7.85
664	NASDAQ	EXEL	Mon, Dec 9, 2002	8.05	8.16	7.80	7.93
663	NASDAQ	EXEL	Fri, Dec 6, 2002	7.74	8.20	7.45	8.00
662	NASDAQ	EXEL	Thu, Dec 5, 2002	7.79	8.00	7.58	7.69
661	NASDAQ	EXEL	Wed, Dec 4, 2002	8.24	8.35	7.49	7.78
660	NASDAQ	EXEL	Tue, Dec 3, 2002	8.55	8.57	8.05	8.33
659	NASDAQ	EXEL	Mon, Dec 2, 2002	9.00	9.00	8.31	8.50
658	NASDAQ	EXEL	Fri, Nov 29, 2002	8.13	9.41	8.08	9.06
657	NASDAQ	EXEL	Wed, Nov 27, 2002	7.24	8.21	7.21	8.10
656	NASDAQ	EXEL	Tue, Nov 26, 2002	7.50	7.52	7.00	7.26
655	NASDAQ	EXEL	Mon, Nov 25, 2002	7.49	7.63	7.26	7.50
654	NASDAQ	EXEL	Fri, Nov 22, 2002	7.50	7.70	7.40	7.50
653	NASDAQ	EXEL	Thu, Nov 21, 2002	7.85	7.90	7.45	7.49
652	NASDAQ	EXEL	Wed, Nov 20, 2002	7.50	7.85	7.22	7.81
651	NASDAQ	EXEL	Tue, Nov 19, 2002	7.30	7.73	7.30	7.50
650	NASDAQ	EXEL	Mon, Nov 18, 2002	7.50	7.97	7.30	7.45
649	NASDAQ	EXEL	Fri, Nov 15, 2002	7.35	7.59	7.00	7.44
648	NASDAQ	EXEL	Thu, Nov 14, 2002	6.81	7.54	6.75	7.53
647	NASDAQ	EXEL	Wed, Nov 13, 2002	6.43	6.92	5.78	6.69
646	NASDAQ	EXEL	Tue, Nov 12, 2002	6.11	6.46	6.05	6.33
645	NASDAQ	EXEL	Mon, Nov 11, 2002	5.87	6.09	5.81	6.00
644	NASDAQ	EXEL	Fri, Nov 8, 2002	5.85	6.09	5.70	5.90
643	NASDAQ	EXEL	Thu, Nov 7, 2002	5.72	5.94	5.55	5.79
642	NASDAQ	EXEL	Wed, Nov 6, 2002	5.45	5.95	5.38	5.87
641	NASDAQ	EXEL	Tue, Nov 5, 2002	5.21	5.45	5.05	5.41
640	NASDAQ	EXEL	Mon, Nov 4, 2002	5.00	5.34	4.75	5.27
639	NASDAQ	EXEL	Fri, Nov 1, 2002	5.00	5.05	4.56	4.95
638	NASDAQ	EXEL	Thu, Oct 31, 2002	5.04	5.14	4.90	4.94
637	NASDAQ	EXEL	Wed, Oct 30, 2002	5.19	5.24	4.80	5.04
636	NASDAQ	EXEL	Tue, Oct 29, 2002	5.90	5.90	4.85	5.06
635	NASDAQ	EXEL	Mon, Oct 28, 2002	3.48	3.66	3.46	3.58
634	NASDAQ	EXEL	Fri, Oct 25, 2002	3.51	3.60	3.35	3.40
633	NASDAQ	EXEL	Thu, Oct 24, 2002	3.84	3.84	3.48	3.55
632	NASDAQ	EXEL	Wed, Oct 23, 2002	3.95	4.06	3.60	3.89
631	NASDAQ	EXEL	Tue, Oct 22, 2002	4.25	4.25	3.98	4.00
630	NASDAQ	EXEL	Mon, Oct 21, 2002	3.85	4.26	3.79	4.25
629	NASDAQ	EXEL	Fri, Oct 18, 2002	4.12	4.45	3.48	3.74
628	NASDAQ	EXEL	Thu, Oct 17, 2002	3.70	4.14	3.70	3.98
627	NASDAQ	EXEL	Wed, Oct 16, 2002	3.60	3.79	3.41	3.66
626	NASDAQ	EXEL	Tue, Oct 15, 2002	3.43	3.89	3.35	3.61
625	NASDAQ	EXEL	Mon, Oct 14, 2002	3.30	3.65	3.25	3.35
624	NASDAQ	EXEL	Fri, Oct 11, 2002	3.10	3.59	3.10	3.20
623	NASDAQ	EXEL	Thu, Oct 10, 2002	3.09	3.23	3.00	3.15
622	NASDAQ	EXEL	Wed, Oct 9, 2002	3.00	3.20	2.95	3.02
621	NASDAQ	EXEL	Tue, Oct 8, 2002	3.10	3.35	2.95	3.08
620	NASDAQ	EXEL	Mon, Oct 7, 2002	3.10	3.45	3.00	3.07
619	NASDAQ	EXEL	Fri, Oct 4, 2002	3.70	3.80	2.96	3.05
618	NASDAQ	EXEL	Thu, Oct 3, 2002	4.00	4.05	3.70	3.71
617	NASDAQ	EXEL	Wed, Oct 2, 2002	4.25	4.26	3.95	3.96
616	NASDAQ	EXEL	Tue, Oct 1, 2002	4.49	4.50	4.05	4.25
615	NASDAQ	EXEL	Mon, Sep 30, 2002	3.95	4.95	3.80	4.95
614	NASDAQ	EXEL	Fri, Sep 27, 2002	3.97	4.10	3.88	3.98
613	NASDAQ	EXEL	Thu, Sep 26, 2002	4.23	4.23	3.70	3.97
612	NASDAQ	EXEL	Wed, Sep 25, 2002	4.00	4.20	3.94	4.01
611	NASDAQ	EXEL	Tue, Sep 24, 2002	4.05	4.20	3.86	3.95
610	NASDAQ	EXEL	Mon, Sep 23, 2002	3.50	4.16	3.50	3.99
609	NASDAQ	EXEL	Fri, Sep 20, 2002	4.40	4.64	3.80	3.85
608	NASDAQ	EXEL	Thu, Sep 19, 2002	4.44	4.50	4.17	4.32
607	NASDAQ	EXEL	Wed, Sep 18, 2002	4.20	4.76	4.17	4.51
606	NASDAQ	EXEL	Tue, Sep 17, 2002	4.65	4.90	4.20	4.24
605	NASDAQ	EXEL	Mon, Sep 16, 2002	4.85	4.90	4.48	4.52
604	NASDAQ	EXEL	Fri, Sep 13, 2002	4.70	4.90	4.57	4.90
603	NASDAQ	EXEL	Thu, Sep 12, 2002	4.90	4.90	4.65	4.75
602	NASDAQ	EXEL	Wed, Sep 11, 2002	5.12	5.13	4.72	4.80
601	NASDAQ	EXEL	Tue, Sep 10, 2002	4.93	5.00	4.69	4.98
600	NASDAQ	EXEL	Mon, Sep 9, 2002	4.99	5.00	4.74	4.87
599	NASDAQ	EXEL	Fri, Sep 6, 2002	4.80	5.11	4.72	5.00
598	NASDAQ	EXEL	Thu, Sep 5, 2002	4.84	4.85	4.56	4.75
597	NASDAQ	EXEL	Wed, Sep 4, 2002	4.65	5.00	4.55	4.85
596	NASDAQ	EXEL	Tue, Sep 3, 2002	4.95	4.96	4.51	4.76
595	NASDAQ	EXEL	Fri, Aug 30, 2002	4.65	4.95	4.65	4.94
594	NASDAQ	EXEL	Thu, Aug 29, 2002	4.72	4.92	4.59	4.81
593	NASDAQ	EXEL	Wed, Aug 28, 2002	4.73	4.73	4.50	4.63
592	NASDAQ	EXEL	Tue, Aug 27, 2002	4.71	4.84	4.55	4.73
591	NASDAQ	EXEL	Mon, Aug 26, 2002	4.70	4.84	4.50	4.83
590	NASDAQ	EXEL	Fri, Aug 23, 2002	4.80	4.80	4.58	4.70
589	NASDAQ	EXEL	Thu, Aug 22, 2002	4.85	4.95	4.35	4.80
588	NASDAQ	EXEL	Wed, Aug 21, 2002	4.85	4.97	4.85	4.90
587	NASDAQ	EXEL	Tue, Aug 20, 2002	4.97	5.00	4.75	4.85
586	NASDAQ	EXEL	Mon, Aug 19, 2002	5.09	5.09	4.65	4.96
585	NASDAQ	EXEL	Fri, Aug 16, 2002	4.97	5.10	4.70	5.00
584	NASDAQ	EXEL	Thu, Aug 15, 2002	5.15	5.25	4.71	4.97
583	NASDAQ	EXEL	Wed, Aug 14, 2002	5.05	5.20	4.60	5.05
582	NASDAQ	EXEL	Tue, Aug 13, 2002	5.10	5.35	4.81	4.97
581	NASDAQ	EXEL	Mon, Aug 12, 2002	5.24	5.38	4.80	5.17
580	NASDAQ	EXEL	Fri, Aug 9, 2002	5.39	5.45	5.07	5.12
579	NASDAQ	EXEL	Thu, Aug 8, 2002	5.18	5.66	5.05	5.43
578	NASDAQ	EXEL	Wed, Aug 7, 2002	5.30	5.48	4.73	5.03
577	NASDAQ	EXEL	Tue, Aug 6, 2002	5.31	5.50	5.11	5.48
576	NASDAQ	EXEL	Mon, Aug 5, 2002	5.49	5.58	4.77	5.03
575	NASDAQ	EXEL	Fri, Aug 2, 2002	5.60	5.75	4.99	5.30
574	NASDAQ	EXEL	Thu, Aug 1, 2002	6.70	6.70	5.50	5.51
573	NASDAQ	EXEL	Wed, Jul 31, 2002	5.57	6.99	5.00	6.99
572	NASDAQ	EXEL	Tue, Jul 30, 2002	5.31	5.80	5.10	5.57
571	NASDAQ	EXEL	Mon, Jul 29, 2002	5.03	5.53	5.00	5.16
570	NASDAQ	EXEL	Fri, Jul 26, 2002	4.95	5.10	4.63	5.10
569	NASDAQ	EXEL	Thu, Jul 25, 2002	5.15	5.15	4.60	4.91
568	NASDAQ	EXEL	Wed, Jul 24, 2002	4.69	5.23	4.55	5.08
567	NASDAQ	EXEL	Tue, Jul 23, 2002	5.50	5.50	4.50	4.68
566	NASDAQ	EXEL	Mon, Jul 22, 2002	4.30	5.81	4.30	5.20
565	NASDAQ	EXEL	Fri, Jul 19, 2002	5.52	5.52	4.00	4.36
564	NASDAQ	EXEL	Thu, Jul 18, 2002	5.90	6.00	5.36	5.36
563	NASDAQ	EXEL	Wed, Jul 17, 2002	5.99	6.25	5.88	5.91
562	NASDAQ	EXEL	Tue, Jul 16, 2002	5.59	5.87	5.44	5.87
561	NASDAQ	EXEL	Mon, Jul 15, 2002	5.85	6.05	5.50	5.76
560	NASDAQ	EXEL	Fri, Jul 12, 2002	5.99	6.30	5.75	6.05
559	NASDAQ	EXEL	Thu, Jul 11, 2002	6.05	6.19	5.86	6.00
558	NASDAQ	EXEL	Wed, Jul 10, 2002	6.36	6.92	5.35	5.92
557	NASDAQ	EXEL	Tue, Jul 9, 2002	6.50	6.81	6.09	6.25
556	NASDAQ	EXEL	Mon, Jul 8, 2002	6.75	7.25	6.51	6.55
555	NASDAQ	EXEL	Fri, Jul 5, 2002	6.25	7.00	6.25	6.82
554	NASDAQ	EXEL	Wed, Jul 3, 2002	6.05	6.50	5.43	6.38
553	NASDAQ	EXEL	Tue, Jul 2, 2002	6.77	6.77	6.00	6.10
552	NASDAQ	EXEL	Mon, Jul 1, 2002	7.28	7.45	6.70	6.81
551	NASDAQ	EXEL	Fri, Jun 28, 2002	6.84	7.55	6.70	7.53
550	NASDAQ	EXEL	Thu, Jun 27, 2002	6.42	7.05	6.42	7.04
549	NASDAQ	EXEL	Wed, Jun 26, 2002	6.00	6.53	5.80	6.42
548	NASDAQ	EXEL	Tue, Jun 25, 2002	6.41	6.50	6.09	6.13
547	NASDAQ	EXEL	Mon, Jun 24, 2002	6.46	6.46	6.14	6.30
546	NASDAQ	EXEL	Fri, Jun 21, 2002	6.65	6.65	6.15	6.47
545	NASDAQ	EXEL	Thu, Jun 20, 2002	6.63	6.75	6.05	6.20
544	NASDAQ	EXEL	Wed, Jun 19, 2002	7.00	7.14	6.62	6.64
543	NASDAQ	EXEL	Tue, Jun 18, 2002	7.10	7.46	7.00	7.03
542	NASDAQ	EXEL	Mon, Jun 17, 2002	6.50	7.35	6.34	7.11
541	NASDAQ	EXEL	Fri, Jun 14, 2002	6.09	6.48	5.75	6.35
540	NASDAQ	EXEL	Thu, Jun 13, 2002	6.05	6.19	5.63	6.10
539	NASDAQ	EXEL	Wed, Jun 12, 2002	6.10	6.19	5.90	6.12
538	NASDAQ	EXEL	Tue, Jun 11, 2002	6.29	6.42	5.93	6.09
537	NASDAQ	EXEL	Mon, Jun 10, 2002	6.40	6.46	6.00	6.34
536	NASDAQ	EXEL	Fri, Jun 7, 2002	6.45	6.55	6.10	6.35
535	NASDAQ	EXEL	Thu, Jun 6, 2002	7.50	7.50	6.43	6.43
534	NASDAQ	EXEL	Wed, Jun 5, 2002	7.45	7.75	7.16	7.40
533	NASDAQ	EXEL	Tue, Jun 4, 2002	7.20	7.70	7.00	7.55
532	NASDAQ	EXEL	Mon, Jun 3, 2002	7.60	7.72	7.10	7.11
531	NASDAQ	EXEL	Fri, May 31, 2002	8.00	8.02	7.69	7.75
530	NASDAQ	EXEL	Thu, May 30, 2002	7.95	8.00	7.50	8.00
529	NASDAQ	EXEL	Wed, May 29, 2002	7.94	7.95	7.66	7.75
528	NASDAQ	EXEL	Tue, May 28, 2002	7.69	7.99	7.61	7.95
527	NASDAQ	EXEL	Fri, May 24, 2002	8.10	8.29	7.62	7.64
526	NASDAQ	EXEL	Thu, May 23, 2002	8.00	8.31	7.85	8.15
525	NASDAQ	EXEL	Wed, May 22, 2002	8.05	8.10	7.80	8.06
524	NASDAQ	EXEL	Tue, May 21, 2002	8.12	8.16	7.80	8.13
523	NASDAQ	EXEL	Mon, May 20, 2002	8.20	8.45	8.01	8.12
522	NASDAQ	EXEL	Fri, May 17, 2002	7.92	8.46	7.92	8.25
521	NASDAQ	EXEL	Thu, May 16, 2002	8.35	8.40	7.86	8.00
520	NASDAQ	EXEL	Wed, May 15, 2002	7.94	8.32	7.38	8.32
519	NASDAQ	EXEL	Tue, May 14, 2002	6.87	8.15	6.87	7.89
518	NASDAQ	EXEL	Mon, May 13, 2002	6.95	7.58	6.60	6.63
517	NASDAQ	EXEL	Fri, May 10, 2002	6.59	7.09	5.79	6.50
516	NASDAQ	EXEL	Thu, May 9, 2002	7.79	7.89	6.33	6.33
515	NASDAQ	EXEL	Wed, May 8, 2002	7.20	8.06	7.00	7.85
514	NASDAQ	EXEL	Tue, May 7, 2002	8.15	8.16	6.53	6.56
513	NASDAQ	EXEL	Mon, May 6, 2002	8.95	9.15	8.65	8.91
512	NASDAQ	EXEL	Fri, May 3, 2002	8.99	9.60	8.60	9.08
511	NASDAQ	EXEL	Thu, May 2, 2002	9.57	9.64	8.48	8.84
510	NASDAQ	EXEL	Wed, May 1, 2002	9.95	10.25	8.98	9.64
509	NASDAQ	EXEL	Tue, Apr 30, 2002	9.16	10.00	8.96	9.90
508	NASDAQ	EXEL	Mon, Apr 29, 2002	10.25	10.28	9.10	9.34
507	NASDAQ	EXEL	Fri, Apr 26, 2002	10.45	10.58	9.99	10.39
506	NASDAQ	EXEL	Thu, Apr 25, 2002	10.47	10.56	10.20	10.38
505	NASDAQ	EXEL	Wed, Apr 24, 2002	10.22	10.56	10.14	10.45
504	NASDAQ	EXEL	Tue, Apr 23, 2002	10.26	10.73	10.13	10.30
503	NASDAQ	EXEL	Mon, Apr 22, 2002	10.50	10.52	10.02	10.52
502	NASDAQ	EXEL	Fri, Apr 19, 2002	10.70	10.94	9.99	10.24
501	NASDAQ	EXEL	Thu, Apr 18, 2002	10.58	10.80	9.99	10.70
500	NASDAQ	EXEL	Wed, Apr 17, 2002	10.85	11.02	10.57	10.57
499	NASDAQ	EXEL	Tue, Apr 16, 2002	9.95	11.00	9.94	10.78
498	NASDAQ	EXEL	Mon, Apr 15, 2002	10.71	11.06	9.27	9.30
497	NASDAQ	EXEL	Fri, Apr 12, 2002	10.39	10.94	10.25	10.70
496	NASDAQ	EXEL	Thu, Apr 11, 2002	11.90	11.90	10.32	10.32
495	NASDAQ	EXEL	Wed, Apr 10, 2002	10.70	11.90	10.57	11.89
494	NASDAQ	EXEL	Tue, Apr 9, 2002	11.25	11.50	10.28	10.50
493	NASDAQ	EXEL	Mon, Apr 8, 2002	11.29	11.44	10.87	11.15
492	NASDAQ	EXEL	Fri, Apr 5, 2002	12.05	12.08	11.20	11.26
491	NASDAQ	EXEL	Thu, Apr 4, 2002	13.05	13.06	11.47	11.47
490	NASDAQ	EXEL	Wed, Apr 3, 2002	13.14	13.16	12.85	13.00
489	NASDAQ	EXEL	Tue, Apr 2, 2002	13.00	13.40	12.59	13.01
488	NASDAQ	EXEL	Mon, Apr 1, 2002	13.55	13.56	12.50	13.36
487	NASDAQ	EXEL	Thu, Mar 28, 2002	13.26	13.96	13.26	13.79
486	NASDAQ	EXEL	Wed, Mar 27, 2002	13.99	13.99	13.21	13.21
485	NASDAQ	EXEL	Tue, Mar 26, 2002	13.27	13.99	13.27	13.89
484	NASDAQ	EXEL	Mon, Mar 25, 2002	13.67	13.92	13.20	13.39
483	NASDAQ	EXEL	Fri, Mar 22, 2002	14.44	14.67	13.52	13.52
482	NASDAQ	EXEL	Thu, Mar 21, 2002	14.31	14.75	13.54	14.48
481	NASDAQ	EXEL	Wed, Mar 20, 2002	13.40	14.00	13.33	13.75
480	NASDAQ	EXEL	Tue, Mar 19, 2002	12.76	13.83	12.76	13.75
479	NASDAQ	EXEL	Mon, Mar 18, 2002	12.60	13.11	12.53	12.90
478	NASDAQ	EXEL	Fri, Mar 15, 2002	12.35	12.65	12.35	12.60
477	NASDAQ	EXEL	Thu, Mar 14, 2002	12.30	12.73	11.90	12.63
476	NASDAQ	EXEL	Wed, Mar 13, 2002	11.98	12.34	11.97	12.34
475	NASDAQ	EXEL	Tue, Mar 12, 2002	12.15	12.35	11.81	11.97
474	NASDAQ	EXEL	Mon, Mar 11, 2002	12.15	12.49	11.81	12.30
473	NASDAQ	EXEL	Fri, Mar 8, 2002	11.31	12.14	11.31	12.05
472	NASDAQ	EXEL	Thu, Mar 7, 2002	12.04	12.36	11.06	11.16
471	NASDAQ	EXEL	Wed, Mar 6, 2002	11.20	12.27	11.16	12.23
470	NASDAQ	EXEL	Tue, Mar 5, 2002	11.20	11.39	11.15	11.25
469	NASDAQ	EXEL	Mon, Mar 4, 2002	10.99	11.30	10.96	11.19
468	NASDAQ	EXEL	Fri, Mar 1, 2002	11.25	11.26	10.88	10.99
467	NASDAQ	EXEL	Thu, Feb 28, 2002	11.30	11.37	11.00	11.30
466	NASDAQ	EXEL	Wed, Feb 27, 2002	11.47	11.50	11.11	11.25
465	NASDAQ	EXEL	Tue, Feb 26, 2002	11.14	11.45	11.05	11.45
464	NASDAQ	EXEL	Mon, Feb 25, 2002	11.35	11.55	11.04	11.05
463	NASDAQ	EXEL	Fri, Feb 22, 2002	11.40	11.55	11.30	11.55
462	NASDAQ	EXEL	Thu, Feb 21, 2002	11.80	12.05	11.40	11.40
461	NASDAQ	EXEL	Wed, Feb 20, 2002	11.18	12.12	11.02	11.83
460	NASDAQ	EXEL	Tue, Feb 19, 2002	11.45	11.55	11.00	11.25
459	NASDAQ	EXEL	Fri, Feb 15, 2002	11.53	11.72	11.21	11.69
458	NASDAQ	EXEL	Thu, Feb 14, 2002	12.42	12.50	11.46	11.47
457	NASDAQ	EXEL	Wed, Feb 13, 2002	12.05	12.90	12.05	12.53
456	NASDAQ	EXEL	Tue, Feb 12, 2002	11.30	12.30	11.00	12.30
455	NASDAQ	EXEL	Mon, Feb 11, 2002	11.47	11.55	11.10	11.30
454	NASDAQ	EXEL	Fri, Feb 8, 2002	11.39	11.50	10.95	11.49
453	NASDAQ	EXEL	Thu, Feb 7, 2002	11.45	11.50	10.88	11.31
452	NASDAQ	EXEL	Wed, Feb 6, 2002	12.23	12.24	11.00	11.39
451	NASDAQ	EXEL	Tue, Feb 5, 2002	12.07	12.45	11.86	12.06
450	NASDAQ	EXEL	Mon, Feb 4, 2002	12.15	12.46	12.00	12.04
449	NASDAQ	EXEL	Fri, Feb 1, 2002	12.27	12.43	12.11	12.20
448	NASDAQ	EXEL	Thu, Jan 31, 2002	12.60	12.80	11.98	12.25
447	NASDAQ	EXEL	Wed, Jan 30, 2002	13.02	13.02	11.80	12.55
446	NASDAQ	EXEL	Tue, Jan 29, 2002	13.00	13.03	12.54	13.00
445	NASDAQ	EXEL	Mon, Jan 28, 2002	13.00	13.35	12.80	12.90
444	NASDAQ	EXEL	Fri, Jan 25, 2002	13.59	13.59	12.76	13.01
443	NASDAQ	EXEL	Thu, Jan 24, 2002	12.72	13.54	12.54	13.54
442	NASDAQ	EXEL	Wed, Jan 23, 2002	12.07	12.75	11.77	12.55
441	NASDAQ	EXEL	Tue, Jan 22, 2002	12.41	12.69	11.83	12.40
440	NASDAQ	EXEL	Fri, Jan 18, 2002	12.83	13.34	12.40	12.40
439	NASDAQ	EXEL	Thu, Jan 17, 2002	13.29	13.47	12.56	12.83
438	NASDAQ	EXEL	Wed, Jan 16, 2002	14.40	14.50	13.03	13.03
437	NASDAQ	EXEL	Tue, Jan 15, 2002	14.38	14.88	13.95	14.84
436	NASDAQ	EXEL	Mon, Jan 14, 2002	14.73	14.74	14.01	14.72
435	NASDAQ	EXEL	Fri, Jan 11, 2002	15.54	15.54	14.85	14.85
434	NASDAQ	EXEL	Thu, Jan 10, 2002	15.99	16.00	15.15	15.60
433	NASDAQ	EXEL	Wed, Jan 9, 2002	16.71	16.72	15.50	15.71
432	NASDAQ	EXEL	Tue, Jan 8, 2002	15.96	16.50	15.16	16.50
431	NASDAQ	EXEL	Mon, Jan 7, 2002	16.20	16.40	15.75	15.75
430	NASDAQ	EXEL	Fri, Jan 4, 2002	15.60	16.14	15.26	15.83
429	NASDAQ	EXEL	Thu, Jan 3, 2002	15.51	16.00	15.28	15.56
428	NASDAQ	EXEL	Wed, Jan 2, 2002	16.59	16.61	15.45	15.81
427	NASDAQ	EXEL	Mon, Dec 31, 2001	16.34	16.65	15.83	16.62
426	NASDAQ	EXEL	Fri, Dec 28, 2001	15.44	16.55	15.44	16.25
425	NASDAQ	EXEL	Thu, Dec 27, 2001	15.51	15.72	15.12	15.68
424	NASDAQ	EXEL	Wed, Dec 26, 2001	15.62	16.00	15.20	15.50
423	NASDAQ	EXEL	Mon, Dec 24, 2001	16.10	16.24	15.49	15.70
422	NASDAQ	EXEL	Fri, Dec 21, 2001	16.65	16.76	15.85	16.15
421	NASDAQ	EXEL	Thu, Dec 20, 2001	17.24	17.24	15.80	15.80
420	NASDAQ	EXEL	Wed, Dec 19, 2001	17.27	17.42	16.87	17.10
419	NASDAQ	EXEL	Tue, Dec 18, 2001	16.91	17.47	16.80	17.11
418	NASDAQ	EXEL	Mon, Dec 17, 2001	16.65	17.04	16.41	16.76
417	NASDAQ	EXEL	Fri, Dec 14, 2001	15.58	17.35	15.58	16.34
416	NASDAQ	EXEL	Thu, Dec 13, 2001	15.23	15.75	15.01	15.73
415	NASDAQ	EXEL	Wed, Dec 12, 2001	15.20	15.45	14.95	15.16
414	NASDAQ	EXEL	Tue, Dec 11, 2001	15.31	15.64	15.10	15.22
413	NASDAQ	EXEL	Mon, Dec 10, 2001	15.78	15.80	15.00	15.40
412	NASDAQ	EXEL	Fri, Dec 7, 2001	15.72	15.84	15.35	15.76
411	NASDAQ	EXEL	Thu, Dec 6, 2001	15.60	15.88	15.50	15.73
410	NASDAQ	EXEL	Wed, Dec 5, 2001	15.69	15.90	15.60	15.60
409	NASDAQ	EXEL	Tue, Dec 4, 2001	15.50	15.75	15.35	15.60
408	NASDAQ	EXEL	Mon, Dec 3, 2001	15.85	15.95	15.34	15.43
407	NASDAQ	EXEL	Fri, Nov 30, 2001	15.41	15.86	15.40	15.85
406	NASDAQ	EXEL	Thu, Nov 29, 2001	15.24	15.98	15.15	15.53
405	NASDAQ	EXEL	Wed, Nov 28, 2001	15.00	15.25	14.83	14.86
404	NASDAQ	EXEL	Tue, Nov 27, 2001	15.09	15.30	14.95	15.02
403	NASDAQ	EXEL	Mon, Nov 26, 2001	14.99	15.15	14.95	15.05
402	NASDAQ	EXEL	Fri, Nov 23, 2001	14.80	15.00	14.65	14.99
401	NASDAQ	EXEL	Wed, Nov 21, 2001	14.50	15.19	14.50	14.75
400	NASDAQ	EXEL	Tue, Nov 20, 2001	14.93	14.95	14.46	14.80
399	NASDAQ	EXEL	Mon, Nov 19, 2001	14.50	15.44	14.50	15.24
398	NASDAQ	EXEL	Fri, Nov 16, 2001	13.98	15.02	13.72	15.00
397	NASDAQ	EXEL	Thu, Nov 15, 2001	14.01	14.50	13.98	14.11
396	NASDAQ	EXEL	Wed, Nov 14, 2001	15.00	15.16	14.65	14.90
395	NASDAQ	EXEL	Tue, Nov 13, 2001	14.02	15.20	14.00	15.20
394	NASDAQ	EXEL	Mon, Nov 12, 2001	13.35	14.00	13.05	13.91
393	NASDAQ	EXEL	Fri, Nov 9, 2001	13.10	13.47	12.95	13.10
392	NASDAQ	EXEL	Thu, Nov 8, 2001	13.89	13.92	13.00	13.05
391	NASDAQ	EXEL	Wed, Nov 7, 2001	13.80	13.85	13.49	13.56
390	NASDAQ	EXEL	Tue, Nov 6, 2001	13.50	13.80	13.35	13.65
389	NASDAQ	EXEL	Mon, Nov 5, 2001	13.50	14.17	13.30	13.55
388	NASDAQ	EXEL	Fri, Nov 2, 2001	13.48	13.99	13.17	13.75
387	NASDAQ	EXEL	Thu, Nov 1, 2001	13.39	13.48	12.85	13.48
386	NASDAQ	EXEL	Wed, Oct 31, 2001	12.94	13.42	12.36	13.40
385	NASDAQ	EXEL	Tue, Oct 30, 2001	12.60	12.95	12.40	12.70
384	NASDAQ	EXEL	Mon, Oct 29, 2001	13.17	13.33	12.46	12.85
383	NASDAQ	EXEL	Fri, Oct 26, 2001	12.45	13.04	12.25	12.92
382	NASDAQ	EXEL	Thu, Oct 25, 2001	12.69	12.95	12.25	12.85
381	NASDAQ	EXEL	Wed, Oct 24, 2001	12.50	13.00	12.50	12.65
380	NASDAQ	EXEL	Tue, Oct 23, 2001	12.32	12.85	12.00	12.30
379	NASDAQ	EXEL	Mon, Oct 22, 2001	12.09	12.62	11.87	12.62
378	NASDAQ	EXEL	Fri, Oct 19, 2001	11.46	12.10	11.35	12.10
377	NASDAQ	EXEL	Thu, Oct 18, 2001	11.80	11.98	11.37	11.53
376	NASDAQ	EXEL	Wed, Oct 17, 2001	12.78	12.90	11.72	11.93
375	NASDAQ	EXEL	Tue, Oct 16, 2001	12.25	12.85	12.21	12.80
374	NASDAQ	EXEL	Mon, Oct 15, 2001	11.91	12.40	11.72	12.34
373	NASDAQ	EXEL	Fri, Oct 12, 2001	12.43	12.64	11.46	12.19
372	NASDAQ	EXEL	Thu, Oct 11, 2001	12.10	12.60	12.00	12.50
371	NASDAQ	EXEL	Wed, Oct 10, 2001	11.30	12.00	11.30	12.00
370	NASDAQ	EXEL	Tue, Oct 9, 2001	11.20	11.68	11.20	11.46
369	NASDAQ	EXEL	Mon, Oct 8, 2001	11.40	11.50	10.84	11.50
368	NASDAQ	EXEL	Fri, Oct 5, 2001	11.90	11.90	10.80	11.65
367	NASDAQ	EXEL	Thu, Oct 4, 2001	11.80	12.15	11.60	11.99
366	NASDAQ	EXEL	Wed, Oct 3, 2001	11.24	11.90	11.23	11.60
365	NASDAQ	EXEL	Tue, Oct 2, 2001	11.25	11.34	10.60	11.14
364	NASDAQ	EXEL	Mon, Oct 1, 2001	11.20	11.49	11.07	11.24
363	NASDAQ	EXEL	Fri, Sep 28, 2001	10.87	11.75	10.60	11.46
362	NASDAQ	EXEL	Thu, Sep 27, 2001	10.37	10.80	9.61	10.75
361	NASDAQ	EXEL	Wed, Sep 26, 2001	10.76	10.79	10.25	10.59
360	NASDAQ	EXEL	Tue, Sep 25, 2001	10.70	10.90	10.45	10.78
359	NASDAQ	EXEL	Mon, Sep 24, 2001	11.17	11.30	10.45	10.58
358	NASDAQ	EXEL	Fri, Sep 21, 2001	10.85	11.19	10.25	11.13
357	NASDAQ	EXEL	Thu, Sep 20, 2001	10.01	11.20	10.00	11.20
356	NASDAQ	EXEL	Wed, Sep 19, 2001	12.00	12.16	10.20	11.15
355	NASDAQ	EXEL	Tue, Sep 18, 2001	12.00	12.30	11.42	12.06
354	NASDAQ	EXEL	Mon, Sep 17, 2001	13.99	14.00	11.78	11.78
353	NASDAQ	EXEL	Mon, Sep 10, 2001	15.25	15.49	14.90	15.01
352	NASDAQ	EXEL	Fri, Sep 7, 2001	15.71	15.80	15.00	15.20
351	NASDAQ	EXEL	Thu, Sep 6, 2001	15.52	16.12	15.31	16.00
350	NASDAQ	EXEL	Wed, Sep 5, 2001	16.15	16.26	15.00	15.70
349	NASDAQ	EXEL	Tue, Sep 4, 2001	16.53	16.60	16.14	16.14
348	NASDAQ	EXEL	Fri, Aug 31, 2001	16.70	16.80	16.17	16.78
347	NASDAQ	EXEL	Thu, Aug 30, 2001	16.29	17.00	16.25	16.64
346	NASDAQ	EXEL	Wed, Aug 29, 2001	16.65	16.95	16.26	16.47
345	NASDAQ	EXEL	Tue, Aug 28, 2001	17.36	17.55	16.36	16.57
344	NASDAQ	EXEL	Mon, Aug 27, 2001	16.82	16.99	16.05	16.55
343	NASDAQ	EXEL	Fri, Aug 24, 2001	16.33	17.09	16.15	17.09
342	NASDAQ	EXEL	Thu, Aug 23, 2001	15.73	16.75	15.65	16.26
341	NASDAQ	EXEL	Wed, Aug 22, 2001	15.60	15.75	15.50	15.75
340	NASDAQ	EXEL	Tue, Aug 21, 2001	16.16	16.16	15.50	15.55
339	NASDAQ	EXEL	Mon, Aug 20, 2001	16.14	16.39	16.10	16.19
338	NASDAQ	EXEL	Fri, Aug 17, 2001	16.33	16.55	16.01	16.24
337	NASDAQ	EXEL	Thu, Aug 16, 2001	16.28	16.55	16.07	16.55
336	NASDAQ	EXEL	Wed, Aug 15, 2001	16.56	16.65	16.02	16.42
335	NASDAQ	EXEL	Tue, Aug 14, 2001	16.95	16.96	16.54	16.68
334	NASDAQ	EXEL	Mon, Aug 13, 2001	16.05	16.35	16.00	16.35
333	NASDAQ	EXEL	Fri, Aug 10, 2001	15.49	16.19	15.31	16.14
332	NASDAQ	EXEL	Thu, Aug 9, 2001	16.05	16.38	15.46	15.84
331	NASDAQ	EXEL	Wed, Aug 8, 2001	16.62	17.00	15.55	15.86
330	NASDAQ	EXEL	Tue, Aug 7, 2001	17.08	17.09	16.60	16.60
329	NASDAQ	EXEL	Mon, Aug 6, 2001	17.39	17.39	17.15	17.21
328	NASDAQ	EXEL	Fri, Aug 3, 2001	17.28	17.49	16.90	17.15
327	NASDAQ	EXEL	Thu, Aug 2, 2001	16.48	17.40	16.48	17.20
326	NASDAQ	EXEL	Wed, Aug 1, 2001	16.56	16.75	16.00	16.73
325	NASDAQ	EXEL	Tue, Jul 31, 2001	16.94	17.15	16.00	16.87
324	NASDAQ	EXEL	Mon, Jul 30, 2001	18.31	18.60	17.00	17.00
323	NASDAQ	EXEL	Fri, Jul 27, 2001	18.27	18.70	18.19	18.60
322	NASDAQ	EXEL	Thu, Jul 26, 2001	18.57	18.79	18.00	18.34
321	NASDAQ	EXEL	Wed, Jul 25, 2001	18.76	18.95	18.31	18.54
320	NASDAQ	EXEL	Tue, Jul 24, 2001	19.25	19.25	18.64	18.71
319	NASDAQ	EXEL	Mon, Jul 23, 2001	18.80	19.28	18.30	19.15
318	NASDAQ	EXEL	Fri, Jul 20, 2001	18.22	18.95	18.00	18.63
317	NASDAQ	EXEL	Thu, Jul 19, 2001	18.60	18.75	18.01	18.12
316	NASDAQ	EXEL	Wed, Jul 18, 2001	17.90	19.02	17.89	18.57
315	NASDAQ	EXEL	Tue, Jul 17, 2001	16.51	16.85	16.50	16.69
314	NASDAQ	EXEL	Mon, Jul 16, 2001	16.15	16.60	16.00	16.39
313	NASDAQ	EXEL	Fri, Jul 13, 2001	15.58	16.26	15.58	16.06
312	NASDAQ	EXEL	Thu, Jul 12, 2001	15.51	16.07	15.32	16.00
311	NASDAQ	EXEL	Wed, Jul 11, 2001	16.00	16.10	15.36	15.51
310	NASDAQ	EXEL	Tue, Jul 10, 2001	16.92	17.12	15.90	16.11
309	NASDAQ	EXEL	Mon, Jul 9, 2001	16.15	16.96	16.01	16.96
308	NASDAQ	EXEL	Fri, Jul 6, 2001	17.02	17.03	16.10	16.17
307	NASDAQ	EXEL	Thu, Jul 5, 2001	17.03	17.29	16.67	17.05
306	NASDAQ	EXEL	Tue, Jul 3, 2001	16.56	17.60	16.36	17.11
305	NASDAQ	EXEL	Mon, Jul 2, 2001	17.19	17.70	16.66	16.71
304	NASDAQ	EXEL	Fri, Jun 29, 2001	16.81	19.00	16.20	18.97
303	NASDAQ	EXEL	Thu, Jun 28, 2001	16.41	17.15	16.32	16.91
302	NASDAQ	EXEL	Wed, Jun 27, 2001	16.20	16.48	15.55	16.36
301	NASDAQ	EXEL	Tue, Jun 26, 2001	16.45	16.70	16.26	16.37
300	NASDAQ	EXEL	Mon, Jun 25, 2001	15.08	16.91	15.02	16.63
299	NASDAQ	EXEL	Fri, Jun 22, 2001	16.45	16.45	15.26	15.59
298	NASDAQ	EXEL	Thu, Jun 21, 2001	16.52	16.55	15.75	16.50
297	NASDAQ	EXEL	Wed, Jun 20, 2001	16.05	16.50	15.86	16.21
296	NASDAQ	EXEL	Tue, Jun 19, 2001	16.15	16.25	15.85	16.05
295	NASDAQ	EXEL	Mon, Jun 18, 2001	16.95	17.00	16.00	16.01
294	NASDAQ	EXEL	Fri, Jun 15, 2001	16.68	17.08	16.25	16.98
293	NASDAQ	EXEL	Thu, Jun 14, 2001	16.93	17.02	16.67	16.99
292	NASDAQ	EXEL	Wed, Jun 13, 2001	16.58	17.05	16.50	17.00
291	NASDAQ	EXEL	Tue, Jun 12, 2001	16.83	17.20	15.70	16.90
290	NASDAQ	EXEL	Mon, Jun 11, 2001	17.10	17.75	16.97	17.33
289	NASDAQ	EXEL	Fri, Jun 8, 2001	16.88	17.49	16.45	17.04
288	NASDAQ	EXEL	Thu, Jun 7, 2001	17.04	17.06	16.05	17.02
287	NASDAQ	EXEL	Wed, Jun 6, 2001	17.24	18.00	16.25	17.16
286	NASDAQ	EXEL	Tue, Jun 5, 2001	15.34	15.44	14.49	15.03
285	NASDAQ	EXEL	Mon, Jun 4, 2001	15.25	15.48	14.85	15.41
284	NASDAQ	EXEL	Fri, Jun 1, 2001	15.21	15.37	14.96	15.00
283	NASDAQ	EXEL	Thu, May 31, 2001	15.15	15.61	14.96	15.17
282	NASDAQ	EXEL	Wed, May 30, 2001	15.68	15.78	15.00	15.36
281	NASDAQ	EXEL	Tue, May 29, 2001	16.40	16.50	15.50	15.79
280	NASDAQ	EXEL	Fri, May 25, 2001	15.65	16.15	15.50	16.00
279	NASDAQ	EXEL	Thu, May 24, 2001	15.51	16.00	15.25	15.60
278	NASDAQ	EXEL	Wed, May 23, 2001	16.05	16.08	15.45	15.50
277	NASDAQ	EXEL	Tue, May 22, 2001	16.27	16.27	15.85	15.94
276	NASDAQ	EXEL	Mon, May 21, 2001	16.42	16.85	15.92	16.10
275	NASDAQ	EXEL	Fri, May 18, 2001	16.39	17.00	15.90	16.10
274	NASDAQ	EXEL	Thu, May 17, 2001	14.71	16.32	14.56	16.30
273	NASDAQ	EXEL	Wed, May 16, 2001	14.60	14.83	14.10	14.55
272	NASDAQ	EXEL	Tue, May 15, 2001	14.86	14.86	14.00	14.80
271	NASDAQ	EXEL	Mon, May 14, 2001	15.20	15.50	14.61	14.80
270	NASDAQ	EXEL	Fri, May 11, 2001	14.86	15.97	14.85	15.97
269	NASDAQ	EXEL	Thu, May 10, 2001	14.97	15.20	14.85	14.94
268	NASDAQ	EXEL	Wed, May 9, 2001	14.20	14.99	14.20	14.97
267	NASDAQ	EXEL	Tue, May 8, 2001	14.25	14.85	14.05	14.78
266	NASDAQ	EXEL	Mon, May 7, 2001	14.30	14.80	14.00	14.25
265	NASDAQ	EXEL	Fri, May 4, 2001	13.46	14.40	12.75	14.40
264	NASDAQ	EXEL	Thu, May 3, 2001	13.94	14.15	13.65	13.65
263	NASDAQ	EXEL	Wed, May 2, 2001	13.20	14.45	13.13	14.25
262	NASDAQ	EXEL	Tue, May 1, 2001	13.56	13.56	12.00	13.03
261	NASDAQ	EXEL	Mon, Apr 30, 2001	12.20	13.90	12.00	13.70
260	NASDAQ	EXEL	Fri, Apr 27, 2001	12.13	12.20	11.93	12.15
259	NASDAQ	EXEL	Thu, Apr 26, 2001	12.27	12.40	11.66	12.08
258	NASDAQ	EXEL	Wed, Apr 25, 2001	11.31	12.20	11.31	12.08
257	NASDAQ	EXEL	Tue, Apr 24, 2001	11.49	11.56	11.20	11.40
256	NASDAQ	EXEL	Mon, Apr 23, 2001	12.12	12.50	11.40	11.55
255	NASDAQ	EXEL	Fri, Apr 20, 2001	12.00	12.15	11.50	11.98
254	NASDAQ	EXEL	Thu, Apr 19, 2001	11.83	12.18	11.22	12.07
253	NASDAQ	EXEL	Wed, Apr 18, 2001	10.05	11.77	10.00	11.72
252	NASDAQ	EXEL	Tue, Apr 17, 2001	10.31	10.40	9.55	9.75
251	NASDAQ	EXEL	Mon, Apr 16, 2001	10.25	11.30	10.01	10.55
250	NASDAQ	EXEL	Thu, Apr 12, 2001	9.06	9.99	9.06	9.63
249	NASDAQ	EXEL	Wed, Apr 11, 2001	9.38	9.80	9.26	9.61
248	NASDAQ	EXEL	Tue, Apr 10, 2001	8.69	9.30	8.30	9.25
247	NASDAQ	EXEL	Mon, Apr 9, 2001	7.92	8.65	7.92	8.26
246	NASDAQ	EXEL	Fri, Apr 6, 2001	7.75	8.44	7.63	8.31
245	NASDAQ	EXEL	Thu, Apr 5, 2001	8.41	8.63	8.28	8.50
244	NASDAQ	EXEL	Wed, Apr 4, 2001	8.22	8.25	7.25	8.00
243	NASDAQ	EXEL	Tue, Apr 3, 2001	8.02	8.25	7.75	8.25
242	NASDAQ	EXEL	Mon, Apr 2, 2001	8.19	8.56	8.03	8.13
241	NASDAQ	EXEL	Fri, Mar 30, 2001	8.56	8.75	7.88	8.69
240	NASDAQ	EXEL	Thu, Mar 29, 2001	8.80	8.81	8.38	8.55
239	NASDAQ	EXEL	Wed, Mar 28, 2001	9.38	9.38	8.69	8.88
238	NASDAQ	EXEL	Tue, Mar 27, 2001	7.77	9.50	7.77	9.44
237	NASDAQ	EXEL	Mon, Mar 26, 2001	8.63	8.72	7.00	8.06
236	NASDAQ	EXEL	Fri, Mar 23, 2001	8.75	8.88	8.31	8.63
235	NASDAQ	EXEL	Thu, Mar 22, 2001	8.50	8.63	6.00	8.00
234	NASDAQ	EXEL	Wed, Mar 21, 2001	9.48	9.50	8.38	8.38
233	NASDAQ	EXEL	Tue, Mar 20, 2001	9.25	9.50	9.13	9.44
232	NASDAQ	EXEL	Mon, Mar 19, 2001	9.48	9.50	9.00	9.50
231	NASDAQ	EXEL	Fri, Mar 16, 2001	9.50	9.50	8.88	8.97
230	NASDAQ	EXEL	Thu, Mar 15, 2001	9.23	9.50	9.00	9.06
229	NASDAQ	EXEL	Wed, Mar 14, 2001	8.69	9.13	8.69	8.88
228	NASDAQ	EXEL	Tue, Mar 13, 2001	8.75	9.25	8.31	9.13
227	NASDAQ	EXEL	Mon, Mar 12, 2001	9.88	9.95	8.75	8.75
226	NASDAQ	EXEL	Fri, Mar 9, 2001	9.88	10.05	9.63	9.75
225	NASDAQ	EXEL	Thu, Mar 8, 2001	10.00	10.06	9.50	9.75
224	NASDAQ	EXEL	Wed, Mar 7, 2001	10.25	10.31	9.88	9.88
223	NASDAQ	EXEL	Tue, Mar 6, 2001	10.42	10.75	10.38	10.38
222	NASDAQ	EXEL	Mon, Mar 5, 2001	9.75	10.44	9.63	10.19
221	NASDAQ	EXEL	Fri, Mar 2, 2001	10.00	10.11	9.13	9.50
220	NASDAQ	EXEL	Thu, Mar 1, 2001	10.25	10.50	9.75	9.88
219	NASDAQ	EXEL	Wed, Feb 28, 2001	10.70	11.00	10.06	10.75
218	NASDAQ	EXEL	Tue, Feb 27, 2001	11.00	11.25	10.56	10.56
217	NASDAQ	EXEL	Mon, Feb 26, 2001	10.19	11.88	9.75	11.06
216	NASDAQ	EXEL	Fri, Feb 23, 2001	9.25	10.63	8.89	10.31
215	NASDAQ	EXEL	Thu, Feb 22, 2001	9.94	10.25	8.75	9.13
214	NASDAQ	EXEL	Wed, Feb 21, 2001	9.75	10.63	9.69	9.72
213	NASDAQ	EXEL	Tue, Feb 20, 2001	10.94	11.38	9.94	10.31
212	NASDAQ	EXEL	Fri, Feb 16, 2001	11.69	11.69	10.00	10.92
211	NASDAQ	EXEL	Thu, Feb 15, 2001	13.06	13.13	11.50	11.63
210	NASDAQ	EXEL	Wed, Feb 14, 2001	13.00	13.56	11.63	11.94
209	NASDAQ	EXEL	Tue, Feb 13, 2001	13.38	13.56	12.94	13.06
208	NASDAQ	EXEL	Mon, Feb 12, 2001	13.63	13.75	13.00	13.13
207	NASDAQ	EXEL	Fri, Feb 9, 2001	14.06	14.06	13.38	13.69
206	NASDAQ	EXEL	Thu, Feb 8, 2001	14.30	14.31	13.69	14.00
205	NASDAQ	EXEL	Wed, Feb 7, 2001	14.69	14.80	13.88	14.25
204	NASDAQ	EXEL	Tue, Feb 6, 2001	14.31	14.81	14.13	14.81
203	NASDAQ	EXEL	Mon, Feb 5, 2001	14.88	14.94	13.75	14.38
202	NASDAQ	EXEL	Fri, Feb 2, 2001	14.67	15.06	14.56	14.75
201	NASDAQ	EXEL	Thu, Feb 1, 2001	15.31	15.56	14.25	14.63
200	NASDAQ	EXEL	Wed, Jan 31, 2001	15.69	15.75	14.50	15.50
199	NASDAQ	EXEL	Tue, Jan 30, 2001	16.25	16.25	15.19	15.50
198	NASDAQ	EXEL	Mon, Jan 29, 2001	13.72	16.13	13.63	15.88
197	NASDAQ	EXEL	Fri, Jan 26, 2001	12.13	13.94	12.00	13.25
196	NASDAQ	EXEL	Thu, Jan 25, 2001	13.69	13.69	11.69	12.06
195	NASDAQ	EXEL	Wed, Jan 24, 2001	12.56	14.06	12.25	13.25
194	NASDAQ	EXEL	Tue, Jan 23, 2001	11.13	12.13	10.88	12.03
193	NASDAQ	EXEL	Mon, Jan 22, 2001	11.17	11.31	10.38	11.00
192	NASDAQ	EXEL	Fri, Jan 19, 2001	12.00	12.19	10.75	11.00
191	NASDAQ	EXEL	Thu, Jan 18, 2001	11.25	11.63	10.63	11.63
190	NASDAQ	EXEL	Wed, Jan 17, 2001	9.63	11.50	9.56	11.13
189	NASDAQ	EXEL	Tue, Jan 16, 2001	9.44	9.56	8.88	9.13
188	NASDAQ	EXEL	Fri, Jan 12, 2001	8.94	9.75	8.75	9.00
187	NASDAQ	EXEL	Thu, Jan 11, 2001	8.50	8.88	8.38	8.56
186	NASDAQ	EXEL	Wed, Jan 10, 2001	8.88	9.13	8.19	8.56
185	NASDAQ	EXEL	Tue, Jan 9, 2001	9.44	10.13	8.75	9.13
184	NASDAQ	EXEL	Mon, Jan 8, 2001	11.19	11.19	8.31	9.00
183	NASDAQ	EXEL	Fri, Jan 5, 2001	13.77	13.94	10.44	11.00
182	NASDAQ	EXEL	Thu, Jan 4, 2001	14.73	14.75	13.75	13.75
181	NASDAQ	EXEL	Wed, Jan 3, 2001	12.63	15.00	12.63	14.81
180	NASDAQ	EXEL	Tue, Jan 2, 2001	14.98	15.13	12.06	12.69
179	NASDAQ	EXEL	Fri, Dec 29, 2000	14.81	15.50	14.50	14.63
178	NASDAQ	EXEL	Thu, Dec 28, 2000	13.31	14.50	13.00	14.38
177	NASDAQ	EXEL	Wed, Dec 27, 2000	12.25	13.44	12.16	13.25
176	NASDAQ	EXEL	Tue, Dec 26, 2000	12.34	12.75	11.88	12.63
175	NASDAQ	EXEL	Fri, Dec 22, 2000	11.75	13.38	11.56	12.63
174	NASDAQ	EXEL	Thu, Dec 21, 2000	12.19	14.17	11.50	11.56
173	NASDAQ	EXEL	Wed, Dec 20, 2000	15.31	15.31	11.00	12.25
172	NASDAQ	EXEL	Tue, Dec 19, 2000	16.25	16.88	15.75	15.75
171	NASDAQ	EXEL	Mon, Dec 18, 2000	16.02	16.88	16.00	16.25
170	NASDAQ	EXEL	Fri, Dec 15, 2000	16.00	16.25	14.88	15.88
169	NASDAQ	EXEL	Thu, Dec 14, 2000	17.00	17.19	15.75	15.75
168	NASDAQ	EXEL	Wed, Dec 13, 2000	18.25	18.38	17.00	17.44
167	NASDAQ	EXEL	Tue, Dec 12, 2000	18.19	18.19	17.25	17.31
166	NASDAQ	EXEL	Mon, Dec 11, 2000	18.92	18.94	17.38	17.56
165	NASDAQ	EXEL	Fri, Dec 8, 2000	18.23	19.25	17.88	18.88
164	NASDAQ	EXEL	Thu, Dec 7, 2000	18.50	18.75	17.69	17.88
163	NASDAQ	EXEL	Wed, Dec 6, 2000	19.94	20.00	18.38	19.00
162	NASDAQ	EXEL	Tue, Dec 5, 2000	17.94	20.25	17.75	18.81
161	NASDAQ	EXEL	Mon, Dec 4, 2000	17.38	18.13	15.25	18.00
160	NASDAQ	EXEL	Fri, Dec 1, 2000	14.64	18.00	14.64	17.52
159	NASDAQ	EXEL	Thu, Nov 30, 2000	17.39	17.63	12.75	14.50
158	NASDAQ	EXEL	Wed, Nov 29, 2000	19.95	19.95	17.44	17.44
157	NASDAQ	EXEL	Tue, Nov 28, 2000	20.56	20.56	19.50	19.94
156	NASDAQ	EXEL	Mon, Nov 27, 2000	21.00	21.25	20.00	20.50
155	NASDAQ	EXEL	Fri, Nov 24, 2000	20.38	20.38	19.63	20.00
154	NASDAQ	EXEL	Wed, Nov 22, 2000	20.64	20.75	19.75	19.88
153	NASDAQ	EXEL	Tue, Nov 21, 2000	21.00	21.06	20.50	20.88
152	NASDAQ	EXEL	Mon, Nov 20, 2000	22.38	22.38	20.81	20.88
151	NASDAQ	EXEL	Fri, Nov 17, 2000	22.83	23.00	22.44	22.44
150	NASDAQ	EXEL	Thu, Nov 16, 2000	23.11	23.31	22.88	23.06
149	NASDAQ	EXEL	Wed, Nov 15, 2000	22.44	23.19	22.38	23.00
148	NASDAQ	EXEL	Tue, Nov 14, 2000	23.13	24.13	22.50	23.06
147	NASDAQ	EXEL	Mon, Nov 13, 2000	23.78	23.78	21.19	23.00
146	NASDAQ	EXEL	Fri, Nov 10, 2000	24.98	25.00	23.88	23.88
145	NASDAQ	EXEL	Thu, Nov 9, 2000	25.50	25.69	23.14	24.81
144	NASDAQ	EXEL	Wed, Nov 8, 2000	25.88	26.13	25.31	25.38
143	NASDAQ	EXEL	Tue, Nov 7, 2000	26.50	26.50	25.75	25.81
142	NASDAQ	EXEL	Mon, Nov 6, 2000	27.28	27.38	26.38	26.50
141	NASDAQ	EXEL	Fri, Nov 3, 2000	25.53	27.25	25.50	26.56
140	NASDAQ	EXEL	Thu, Nov 2, 2000	23.25	25.31	23.25	25.00
139	NASDAQ	EXEL	Wed, Nov 1, 2000	22.19	23.50	22.06	23.00
138	NASDAQ	EXEL	Tue, Oct 31, 2000	22.69	23.06	21.88	22.06
137	NASDAQ	EXEL	Mon, Oct 30, 2000	21.56	22.63	20.88	22.63
136	NASDAQ	EXEL	Fri, Oct 27, 2000	22.38	23.38	21.88	22.44
135	NASDAQ	EXEL	Thu, Oct 26, 2000	23.25	23.38	20.56	22.50
134	NASDAQ	EXEL	Wed, Oct 25, 2000	25.50	26.00	22.00	23.13
133	NASDAQ	EXEL	Tue, Oct 24, 2000	26.06	26.38	24.50	25.44
132	NASDAQ	EXEL	Mon, Oct 23, 2000	25.06	26.25	25.00	25.94
131	NASDAQ	EXEL	Fri, Oct 20, 2000	25.31	25.31	24.88	24.94
130	NASDAQ	EXEL	Thu, Oct 19, 2000	25.31	25.63	24.94	25.06
129	NASDAQ	EXEL	Wed, Oct 18, 2000	23.00	25.25	21.00	24.88
128	NASDAQ	EXEL	Tue, Oct 17, 2000	23.34	23.94	23.00	23.50
127	NASDAQ	EXEL	Mon, Oct 16, 2000	20.88	23.63	20.75	23.13
126	NASDAQ	EXEL	Fri, Oct 13, 2000	20.13	20.38	19.88	20.13
125	NASDAQ	EXEL	Thu, Oct 12, 2000	20.77	21.88	20.25	20.25
124	NASDAQ	EXEL	Wed, Oct 11, 2000	22.25	22.25	20.75	21.25
123	NASDAQ	EXEL	Tue, Oct 10, 2000	21.44	23.13	20.31	22.63
122	NASDAQ	EXEL	Mon, Oct 9, 2000	20.94	21.81	17.50	21.38
121	NASDAQ	EXEL	Fri, Oct 6, 2000	27.00	27.06	22.25	22.63
120	NASDAQ	EXEL	Thu, Oct 5, 2000	29.00	29.00	27.94	27.94
119	NASDAQ	EXEL	Wed, Oct 4, 2000	31.27	31.73	26.25	28.63
118	NASDAQ	EXEL	Tue, Oct 3, 2000	32.44	34.13	31.25	32.13
117	NASDAQ	EXEL	Mon, Oct 2, 2000	31.13	33.25	30.13	32.94
116	NASDAQ	EXEL	Fri, Sep 29, 2000	32.38	33.63	30.69	31.38
115	NASDAQ	EXEL	Thu, Sep 28, 2000	33.50	33.69	31.75	31.75
114	NASDAQ	EXEL	Wed, Sep 27, 2000	34.84	35.63	33.50	33.75
113	NASDAQ	EXEL	Tue, Sep 26, 2000	35.50	36.38	33.88	35.09
112	NASDAQ	EXEL	Mon, Sep 25, 2000	33.94	35.88	33.25	34.94
111	NASDAQ	EXEL	Fri, Sep 22, 2000	31.44	33.25	30.88	31.94
110	NASDAQ	EXEL	Thu, Sep 21, 2000	33.50	33.75	31.50	31.50
109	NASDAQ	EXEL	Wed, Sep 20, 2000	33.22	33.63	32.75	33.31
108	NASDAQ	EXEL	Tue, Sep 19, 2000	34.22	34.50	33.00	33.63
107	NASDAQ	EXEL	Mon, Sep 18, 2000	39.91	39.94	32.56	33.50
106	NASDAQ	EXEL	Fri, Sep 15, 2000	35.63	38.00	34.88	35.75
105	NASDAQ	EXEL	Thu, Sep 14, 2000	35.50	35.63	34.00	35.00
104	NASDAQ	EXEL	Wed, Sep 13, 2000	39.00	39.00	33.75	34.88
103	NASDAQ	EXEL	Tue, Sep 12, 2000	42.13	42.13	38.27	39.06
102	NASDAQ	EXEL	Mon, Sep 11, 2000	44.00	44.00	42.00	42.25
101	NASDAQ	EXEL	Fri, Sep 8, 2000	45.00	45.00	43.50	44.00
100	NASDAQ	EXEL	Thu, Sep 7, 2000	43.91	46.00	43.58	45.81
99	NASDAQ	EXEL	Wed, Sep 6, 2000	45.88	45.94	43.00	44.25
98	NASDAQ	EXEL	Tue, Sep 5, 2000	45.84	47.75	45.75	46.00
97	NASDAQ	EXEL	Fri, Sep 1, 2000	45.00	45.94	44.88	45.88
96	NASDAQ	EXEL	Thu, Aug 31, 2000	45.00	45.13	44.88	45.00
95	NASDAQ	EXEL	Wed, Aug 30, 2000	45.16	45.38	44.94	45.00
94	NASDAQ	EXEL	Tue, Aug 29, 2000	45.00	45.50	44.00	45.13
93	NASDAQ	EXEL	Mon, Aug 28, 2000	42.50	45.13	42.50	44.00
92	NASDAQ	EXEL	Fri, Aug 25, 2000	41.34	43.00	41.31	42.06
91	NASDAQ	EXEL	Thu, Aug 24, 2000	42.13	43.13	41.38	41.50
90	NASDAQ	EXEL	Wed, Aug 23, 2000	45.88	45.94	41.25	41.38
89	NASDAQ	EXEL	Tue, Aug 22, 2000	44.38	45.94	44.38	45.75
88	NASDAQ	EXEL	Mon, Aug 21, 2000	44.34	45.50	42.69	45.00
87	NASDAQ	EXEL	Fri, Aug 18, 2000	42.00	44.00	42.00	43.06
86	NASDAQ	EXEL	Thu, Aug 17, 2000	39.50	42.50	39.25	42.38
85	NASDAQ	EXEL	Wed, Aug 16, 2000	39.56	39.56	38.69	39.50
84	NASDAQ	EXEL	Tue, Aug 15, 2000	39.81	39.94	39.00	39.00
83	NASDAQ	EXEL	Mon, Aug 14, 2000	40.06	40.06	37.63	39.50
82	NASDAQ	EXEL	Fri, Aug 11, 2000	38.50	41.00	38.25	40.63
81	NASDAQ	EXEL	Thu, Aug 10, 2000	42.00	42.00	37.88	38.25
80	NASDAQ	EXEL	Wed, Aug 9, 2000	42.00	42.69	37.75	41.75
79	NASDAQ	EXEL	Tue, Aug 8, 2000	45.00	46.00	44.13	44.13
78	NASDAQ	EXEL	Mon, Aug 7, 2000	47.03	47.06	44.00	44.94
77	NASDAQ	EXEL	Fri, Aug 4, 2000	43.00	47.50	42.50	45.94
76	NASDAQ	EXEL	Thu, Aug 3, 2000	42.00	42.75	40.50	42.69
75	NASDAQ	EXEL	Wed, Aug 2, 2000	39.38	42.50	39.38	42.25
74	NASDAQ	EXEL	Tue, Aug 1, 2000	39.22	40.50	38.38	40.00
73	NASDAQ	EXEL	Mon, Jul 31, 2000	42.00	42.00	34.38	38.94
72	NASDAQ	EXEL	Fri, Jul 28, 2000	47.00	47.48	41.00	42.13
71	NASDAQ	EXEL	Thu, Jul 27, 2000	49.34	49.38	45.00	46.38
70	NASDAQ	EXEL	Wed, Jul 26, 2000	48.50	50.00	47.50	49.25
69	NASDAQ	EXEL	Tue, Jul 25, 2000	46.94	48.50	45.63	47.63
68	NASDAQ	EXEL	Mon, Jul 24, 2000	42.94	48.25	42.88	47.00
67	NASDAQ	EXEL	Fri, Jul 21, 2000	42.38	42.38	41.06	41.50
66	NASDAQ	EXEL	Thu, Jul 20, 2000	40.56	42.75	40.50	42.00
65	NASDAQ	EXEL	Wed, Jul 19, 2000	40.06	42.13	40.00	41.19
64	NASDAQ	EXEL	Tue, Jul 18, 2000	41.50	43.31	39.13	41.63
63	NASDAQ	EXEL	Mon, Jul 17, 2000	41.28	42.00	38.50	41.50
62	NASDAQ	EXEL	Fri, Jul 14, 2000	45.13	45.13	37.63	40.50
61	NASDAQ	EXEL	Thu, Jul 13, 2000	46.31	50.50	43.50	44.19
60	NASDAQ	EXEL	Wed, Jul 12, 2000	42.98	46.75	42.00	44.50
59	NASDAQ	EXEL	Tue, Jul 11, 2000	38.06	42.63	38.03	41.13
58	NASDAQ	EXEL	Mon, Jul 10, 2000	39.25	41.00	37.38	39.00
57	NASDAQ	EXEL	Fri, Jul 7, 2000	38.13	40.56	36.13	37.94
56	NASDAQ	EXEL	Thu, Jul 6, 2000	35.38	39.00	34.02	37.44
55	NASDAQ	EXEL	Wed, Jul 5, 2000	33.50	38.38	32.13	34.00
54	NASDAQ	EXEL	Mon, Jul 3, 2000	33.81	34.00	31.75	33.00
53	NASDAQ	EXEL	Fri, Jun 30, 2000	35.63	39.81	32.75	33.38
52	NASDAQ	EXEL	Thu, Jun 29, 2000	35.00	36.50	34.00	35.25
51	NASDAQ	EXEL	Wed, Jun 28, 2000	29.88	34.50	29.63	33.94
50	NASDAQ	EXEL	Tue, Jun 27, 2000	29.38	30.00	29.25	29.88
49	NASDAQ	EXEL	Mon, Jun 26, 2000	30.00	30.00	29.38	29.56
48	NASDAQ	EXEL	Fri, Jun 23, 2000	32.69	32.69	29.63	29.63
47	NASDAQ	EXEL	Thu, Jun 22, 2000	31.63	35.61	31.00	32.50
46	NASDAQ	EXEL	Wed, Jun 21, 2000	28.63	32.00	28.63	32.00
45	NASDAQ	EXEL	Tue, Jun 20, 2000	29.88	29.94	28.00	28.94
44	NASDAQ	EXEL	Mon, Jun 19, 2000	28.00	29.50	28.00	28.81
43	NASDAQ	EXEL	Fri, Jun 16, 2000	28.50	28.75	27.00	28.31
42	NASDAQ	EXEL	Thu, Jun 15, 2000	29.75	29.88	28.63	29.19
41	NASDAQ	EXEL	Wed, Jun 14, 2000	29.38	30.44	29.00	29.75
40	NASDAQ	EXEL	Tue, Jun 13, 2000	30.63	30.63	28.50	29.94
39	NASDAQ	EXEL	Mon, Jun 12, 2000	31.13	31.19	30.00	30.94
38	NASDAQ	EXEL	Fri, Jun 9, 2000	29.25	30.31	28.75	30.06
37	NASDAQ	EXEL	Thu, Jun 8, 2000	30.91	31.50	26.75	29.00
36	NASDAQ	EXEL	Wed, Jun 7, 2000	29.38	31.25	28.63	30.94
35	NASDAQ	EXEL	Tue, Jun 6, 2000	27.63	33.75	27.56	29.31
34	NASDAQ	EXEL	Mon, Jun 5, 2000	22.75	30.00	22.69	29.06
33	NASDAQ	EXEL	Fri, Jun 2, 2000	21.50	24.00	21.13	22.50
32	NASDAQ	EXEL	Thu, Jun 1, 2000	24.25	24.25	20.00	21.50
31	NASDAQ	EXEL	Wed, May 31, 2000	18.63	24.25	18.25	24.25
30	NASDAQ	EXEL	Tue, May 30, 2000	18.13	18.75	18.00	18.56
29	NASDAQ	EXEL	Fri, May 26, 2000	18.13	18.38	17.63	18.00
28	NASDAQ	EXEL	Thu, May 25, 2000	17.63	18.00	17.44	17.63
27	NASDAQ	EXEL	Wed, May 24, 2000	17.48	18.00	17.00	17.69
26	NASDAQ	EXEL	Tue, May 23, 2000	18.00	19.00	16.75	17.38
25	NASDAQ	EXEL	Mon, May 22, 2000	22.25	22.50	16.38	18.25
24	NASDAQ	EXEL	Fri, May 19, 2000	20.13	23.38	20.13	22.63
23	NASDAQ	EXEL	Thu, May 18, 2000	20.81	21.06	20.38	20.38
22	NASDAQ	EXEL	Wed, May 17, 2000	21.38	21.38	20.75	21.13
21	NASDAQ	EXEL	Tue, May 16, 2000	20.25	21.50	20.25	21.50
20	NASDAQ	EXEL	Mon, May 15, 2000	21.13	21.13	20.25	21.00
19	NASDAQ	EXEL	Fri, May 12, 2000	22.00	22.00	20.25	21.00
18	NASDAQ	EXEL	Thu, May 11, 2000	23.38	23.50	21.50	22.31
17	NASDAQ	EXEL	Wed, May 10, 2000	26.00	26.06	21.50	23.13
16	NASDAQ	EXEL	Tue, May 9, 2000	27.13	28.25	26.50	26.56
15	NASDAQ	EXEL	Mon, May 8, 2000	27.75	27.88	26.50	26.50
14	NASDAQ	EXEL	Fri, May 5, 2000	28.38	28.63	28.00	28.13
13	NASDAQ	EXEL	Thu, May 4, 2000	28.13	29.38	28.13	28.13
12	NASDAQ	EXEL	Wed, May 3, 2000	27.50	28.50	27.13	27.94
11	NASDAQ	EXEL	Tue, May 2, 2000	24.63	30.88	24.50	26.88
10	NASDAQ	EXEL	Mon, May 1, 2000	19.28	24.63	19.06	24.50
9	NASDAQ	EXEL	Fri, Apr 28, 2000	19.13	19.50	18.38	19.06
8	NASDAQ	EXEL	Thu, Apr 27, 2000	17.31	18.75	17.13	18.00
7	NASDAQ	EXEL	Wed, Apr 26, 2000	18.75	18.75	17.50	17.81
6	NASDAQ	EXEL	Tue, Apr 25, 2000	18.63	18.75	17.69	17.88
5	NASDAQ	EXEL	Mon, Apr 24, 2000	17.81	18.75	17.63	18.25
4	NASDAQ	EXEL	Thu, Apr 20, 2000	15.88	18.69	15.88	18.25
3	NASDAQ	EXEL	Wed, Apr 19, 2000	14.94	15.56	14.88	15.50
2	NASDAQ	EXEL	Tue, Apr 18, 2000	15.69	15.88	14.00	14.63
1	NASDAQ	EXEL	Mon, Apr 17, 2000	15.81	15.81	13.88	14.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Exelixis Inc NASDAQ:EXEL 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