Extreme Networks Inc NASDAQ:EXTR Historical Prices

Below are the 6265 trading days of historical prices for EXTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6265	NASDAQ	EXTR	Fri, Mar 1, 2024	12.60	12.65	12.29	12.46
6264	NASDAQ	EXTR	Thu, Feb 29, 2024	12.82	12.85	12.62	12.64
6263	NASDAQ	EXTR	Wed, Feb 28, 2024	12.39	12.95	12.35	12.66
6262	NASDAQ	EXTR	Tue, Feb 27, 2024	12.60	12.74	12.50	12.55
6261	NASDAQ	EXTR	Mon, Feb 26, 2024	12.34	12.71	12.33	12.55
6260	NASDAQ	EXTR	Fri, Feb 23, 2024	12.30	12.47	12.15	12.38
6259	NASDAQ	EXTR	Thu, Feb 22, 2024	11.75	12.36	11.75	12.33
6258	NASDAQ	EXTR	Wed, Feb 21, 2024	11.79	11.93	11.61	11.83
6257	NASDAQ	EXTR	Tue, Feb 20, 2024	12.04	12.09	11.73	11.84
6256	NASDAQ	EXTR	Fri, Feb 16, 2024	12.07	12.28	12.04	12.16
6255	NASDAQ	EXTR	Thu, Feb 15, 2024	12.24	12.33	12.08	12.24
6254	NASDAQ	EXTR	Wed, Feb 14, 2024	12.09	12.29	12.02	12.21
6253	NASDAQ	EXTR	Tue, Feb 13, 2024	12.25	12.40	11.91	12.00
6252	NASDAQ	EXTR	Mon, Feb 12, 2024	12.52	12.70	12.46	12.59
6251	NASDAQ	EXTR	Fri, Feb 9, 2024	12.37	12.70	12.32	12.58
6250	NASDAQ	EXTR	Thu, Feb 8, 2024	12.22	12.49	12.15	12.37
6249	NASDAQ	EXTR	Wed, Feb 7, 2024	12.31	12.41	12.11	12.27
6248	NASDAQ	EXTR	Tue, Feb 6, 2024	12.33	12.51	12.16	12.23
6247	NASDAQ	EXTR	Mon, Feb 5, 2024	12.50	12.57	12.23	12.33
6246	NASDAQ	EXTR	Fri, Feb 2, 2024	13.13	13.41	12.58	12.59
6245	NASDAQ	EXTR	Thu, Feb 1, 2024	13.34	13.59	12.95	13.22
6244	NASDAQ	EXTR	Wed, Jan 31, 2024	13.51	14.30	13.10	13.51
6243	NASDAQ	EXTR	Tue, Jan 30, 2024	16.96	17.02	16.39	16.64
6242	NASDAQ	EXTR	Mon, Jan 29, 2024	16.98	17.10	16.86	17.07
6241	NASDAQ	EXTR	Fri, Jan 26, 2024	16.99	17.09	16.80	17.05
6240	NASDAQ	EXTR	Thu, Jan 25, 2024	17.00	17.19	16.78	16.90
6239	NASDAQ	EXTR	Wed, Jan 24, 2024	16.94	16.97	16.58	16.79
6238	NASDAQ	EXTR	Tue, Jan 23, 2024	16.97	17.12	16.61	16.70
6237	NASDAQ	EXTR	Mon, Jan 22, 2024	16.93	17.10	16.68	16.81
6236	NASDAQ	EXTR	Fri, Jan 19, 2024	16.37	16.86	16.25	16.78
6235	NASDAQ	EXTR	Thu, Jan 18, 2024	16.40	16.50	16.23	16.46
6234	NASDAQ	EXTR	Wed, Jan 17, 2024	16.08	16.26	15.84	16.25
6233	NASDAQ	EXTR	Tue, Jan 16, 2024	16.06	16.31	16.02	16.22
6232	NASDAQ	EXTR	Fri, Jan 12, 2024	16.35	16.45	16.15	16.22
6231	NASDAQ	EXTR	Thu, Jan 11, 2024	16.50	16.52	15.89	16.18
6230	NASDAQ	EXTR	Wed, Jan 10, 2024	16.19	16.45	16.04	16.42
6229	NASDAQ	EXTR	Tue, Jan 9, 2024	15.70	16.36	15.31	16.23
6228	NASDAQ	EXTR	Mon, Jan 8, 2024	17.25	17.62	17.16	17.52
6227	NASDAQ	EXTR	Fri, Jan 5, 2024	17.24	17.44	17.06	17.13
6226	NASDAQ	EXTR	Thu, Jan 4, 2024	17.45	17.45	17.13	17.36
6225	NASDAQ	EXTR	Wed, Jan 3, 2024	17.65	17.74	17.38	17.38
6224	NASDAQ	EXTR	Tue, Jan 2, 2024	17.68	18.09	17.30	17.81
6223	NASDAQ	EXTR	Fri, Dec 29, 2023	17.97	17.97	17.49	17.64
6222	NASDAQ	EXTR	Thu, Dec 28, 2023	17.87	17.99	17.78	17.93
6221	NASDAQ	EXTR	Wed, Dec 27, 2023	17.84	17.92	17.61	17.73
6220	NASDAQ	EXTR	Tue, Dec 26, 2023	17.85	17.91	17.66	17.81
6219	NASDAQ	EXTR	Fri, Dec 22, 2023	17.91	18.26	17.66	17.76
6218	NASDAQ	EXTR	Thu, Dec 21, 2023	17.81	17.98	17.54	17.73
6217	NASDAQ	EXTR	Wed, Dec 20, 2023	18.00	18.24	17.63	17.64
6216	NASDAQ	EXTR	Tue, Dec 19, 2023	18.06	18.40	17.86	18.06
6215	NASDAQ	EXTR	Mon, Dec 18, 2023	18.10	18.11	17.71	17.89
6214	NASDAQ	EXTR	Fri, Dec 15, 2023	18.74	18.77	17.85	18.00
6213	NASDAQ	EXTR	Thu, Dec 14, 2023	18.62	18.72	18.00	18.57
6212	NASDAQ	EXTR	Wed, Dec 13, 2023	17.67	18.30	17.47	18.14
6211	NASDAQ	EXTR	Tue, Dec 12, 2023	17.33	17.85	17.12	17.66
6210	NASDAQ	EXTR	Mon, Dec 11, 2023	17.06	17.26	16.99	17.15
6209	NASDAQ	EXTR	Fri, Dec 8, 2023	16.28	17.10	16.24	17.01
6208	NASDAQ	EXTR	Thu, Dec 7, 2023	16.20	16.39	16.01	16.33
6207	NASDAQ	EXTR	Wed, Dec 6, 2023	16.25	16.52	16.11	16.14
6206	NASDAQ	EXTR	Tue, Dec 5, 2023	16.27	16.30	15.87	16.11
6205	NASDAQ	EXTR	Mon, Dec 4, 2023	16.16	16.41	16.03	16.30
6204	NASDAQ	EXTR	Fri, Dec 1, 2023	16.11	16.50	16.00	16.38
6203	NASDAQ	EXTR	Thu, Nov 30, 2023	16.54	16.54	15.97	16.14
6202	NASDAQ	EXTR	Wed, Nov 29, 2023	16.67	16.84	16.34	16.42
6201	NASDAQ	EXTR	Tue, Nov 28, 2023	16.49	16.65	16.26	16.39
6200	NASDAQ	EXTR	Mon, Nov 27, 2023	16.36	16.76	16.21	16.52
6199	NASDAQ	EXTR	Fri, Nov 24, 2023	16.32	16.42	16.18	16.42
6198	NASDAQ	EXTR	Wed, Nov 22, 2023	16.38	16.55	16.27	16.38
6197	NASDAQ	EXTR	Tue, Nov 21, 2023	16.41	16.49	16.08	16.27
6196	NASDAQ	EXTR	Mon, Nov 20, 2023	16.55	16.72	16.33	16.56
6195	NASDAQ	EXTR	Fri, Nov 17, 2023	16.59	16.61	16.40	16.54
6194	NASDAQ	EXTR	Thu, Nov 16, 2023	16.64	16.64	16.14	16.42
6193	NASDAQ	EXTR	Wed, Nov 15, 2023	17.03	17.40	16.91	17.12
6192	NASDAQ	EXTR	Tue, Nov 14, 2023	16.81	17.35	16.76	17.01
6191	NASDAQ	EXTR	Mon, Nov 13, 2023	16.56	16.59	16.14	16.26
6190	NASDAQ	EXTR	Fri, Nov 10, 2023	16.13	16.80	15.97	16.59
6189	NASDAQ	EXTR	Thu, Nov 9, 2023	16.62	16.77	16.05	16.11
6188	NASDAQ	EXTR	Wed, Nov 8, 2023	16.98	17.07	16.51	16.57
6187	NASDAQ	EXTR	Tue, Nov 7, 2023	16.92	17.50	16.66	16.95
6186	NASDAQ	EXTR	Mon, Nov 6, 2023	16.88	17.56	16.82	16.99
6185	NASDAQ	EXTR	Fri, Nov 3, 2023	17.44	17.87	16.72	16.80
6184	NASDAQ	EXTR	Thu, Nov 2, 2023	17.65	17.70	16.40	17.10
6183	NASDAQ	EXTR	Wed, Nov 1, 2023	16.50	18.91	16.40	17.86
6182	NASDAQ	EXTR	Tue, Oct 31, 2023	19.66	20.83	19.65	20.62
6181	NASDAQ	EXTR	Mon, Oct 30, 2023	20.50	20.69	19.64	19.82
6180	NASDAQ	EXTR	Fri, Oct 27, 2023	20.33	20.88	20.33	20.54
6179	NASDAQ	EXTR	Thu, Oct 26, 2023	20.53	20.66	20.06	20.20
6178	NASDAQ	EXTR	Wed, Oct 25, 2023	21.11	21.15	20.55	20.58
6177	NASDAQ	EXTR	Tue, Oct 24, 2023	21.07	21.19	20.77	21.03
6176	NASDAQ	EXTR	Mon, Oct 23, 2023	20.77	21.08	20.52	20.85
6175	NASDAQ	EXTR	Fri, Oct 20, 2023	21.31	21.47	20.63	20.88
6174	NASDAQ	EXTR	Thu, Oct 19, 2023	22.21	22.25	21.22	21.28
6173	NASDAQ	EXTR	Wed, Oct 18, 2023	22.44	22.77	22.11	22.13
6172	NASDAQ	EXTR	Tue, Oct 17, 2023	22.77	23.07	22.40	22.78
6171	NASDAQ	EXTR	Mon, Oct 16, 2023	22.95	23.44	22.85	23.10
6170	NASDAQ	EXTR	Fri, Oct 13, 2023	24.38	24.46	22.80	22.92
6169	NASDAQ	EXTR	Thu, Oct 12, 2023	24.91	25.51	24.07	24.40
6168	NASDAQ	EXTR	Wed, Oct 11, 2023	24.75	24.96	24.31	24.69
6167	NASDAQ	EXTR	Tue, Oct 10, 2023	24.25	25.27	24.22	24.60
6166	NASDAQ	EXTR	Mon, Oct 9, 2023	23.59	24.15	23.42	24.14
6165	NASDAQ	EXTR	Fri, Oct 6, 2023	22.66	23.70	22.49	23.64
6164	NASDAQ	EXTR	Thu, Oct 5, 2023	23.48	23.57	21.94	22.70
6163	NASDAQ	EXTR	Wed, Oct 4, 2023	23.73	24.45	23.49	24.26
6162	NASDAQ	EXTR	Tue, Oct 3, 2023	24.30	24.40	23.38	23.76
6161	NASDAQ	EXTR	Mon, Oct 2, 2023	24.32	24.90	24.13	24.48
6160	NASDAQ	EXTR	Fri, Sep 29, 2023	24.41	24.74	24.12	24.21
6159	NASDAQ	EXTR	Thu, Sep 28, 2023	24.35	24.51	23.62	24.40
6158	NASDAQ	EXTR	Wed, Sep 27, 2023	24.40	24.78	23.98	24.35
6157	NASDAQ	EXTR	Tue, Sep 26, 2023	24.29	24.41	24.01	24.16
6156	NASDAQ	EXTR	Mon, Sep 25, 2023	23.85	24.35	23.85	24.32
6155	NASDAQ	EXTR	Fri, Sep 22, 2023	23.72	24.62	23.68	24.18
6154	NASDAQ	EXTR	Thu, Sep 21, 2023	23.89	23.89	23.09	23.11
6153	NASDAQ	EXTR	Wed, Sep 20, 2023	24.37	24.70	24.23	24.24
6152	NASDAQ	EXTR	Tue, Sep 19, 2023	24.15	24.50	23.64	24.31
6151	NASDAQ	EXTR	Mon, Sep 18, 2023	23.75	24.73	23.74	24.21
6150	NASDAQ	EXTR	Fri, Sep 15, 2023	23.78	23.94	23.27	23.86
6149	NASDAQ	EXTR	Thu, Sep 14, 2023	24.52	24.82	23.95	24.22
6148	NASDAQ	EXTR	Wed, Sep 13, 2023	25.24	25.44	24.38	24.43
6147	NASDAQ	EXTR	Tue, Sep 12, 2023	25.70	25.73	25.13	25.32
6146	NASDAQ	EXTR	Mon, Sep 11, 2023	25.02	25.02	25.02	25.02
6145	NASDAQ	EXTR	Fri, Sep 8, 2023	25.50	25.92	25.32	25.64
6144	NASDAQ	EXTR	Thu, Sep 7, 2023	26.26	26.32	25.54	25.58
6143	NASDAQ	EXTR	Wed, Sep 6, 2023	26.42	27.01	26.32	26.50
6142	NASDAQ	EXTR	Tue, Sep 5, 2023	27.22	27.25	25.76	26.38
6141	NASDAQ	EXTR	Fri, Sep 1, 2023	27.50	27.92	26.97	27.14
6140	NASDAQ	EXTR	Thu, Aug 31, 2023	26.59	27.70	26.49	27.45
6139	NASDAQ	EXTR	Wed, Aug 30, 2023	26.13	26.61	25.89	26.35
6138	NASDAQ	EXTR	Tue, Aug 29, 2023	25.33	26.26	25.09	26.15
6137	NASDAQ	EXTR	Mon, Aug 28, 2023	25.09	25.41	24.78	25.29
6136	NASDAQ	EXTR	Fri, Aug 25, 2023	27.68	27.90	22.86	25.16
6135	NASDAQ	EXTR	Thu, Aug 24, 2023	28.65	29.03	27.45	27.68
6134	NASDAQ	EXTR	Wed, Aug 23, 2023	28.12	28.50	28.00	28.10
6133	NASDAQ	EXTR	Tue, Aug 22, 2023	28.40	28.51	27.99	28.15
6132	NASDAQ	EXTR	Mon, Aug 21, 2023	28.25	28.59	27.58	27.96
6131	NASDAQ	EXTR	Fri, Aug 18, 2023	27.14	28.58	27.14	28.17
6130	NASDAQ	EXTR	Thu, Aug 17, 2023	29.42	29.78	27.72	27.74
6129	NASDAQ	EXTR	Wed, Aug 16, 2023	31.45	31.74	29.15	29.17
6128	NASDAQ	EXTR	Tue, Aug 15, 2023	32.14	32.51	31.99	32.01
6127	NASDAQ	EXTR	Mon, Aug 14, 2023	32.22	32.35	31.71	32.06
6126	NASDAQ	EXTR	Fri, Aug 11, 2023	31.61	32.58	31.56	32.27
6125	NASDAQ	EXTR	Thu, Aug 10, 2023	31.64	32.73	31.40	31.71
6124	NASDAQ	EXTR	Wed, Aug 9, 2023	31.05	31.61	30.69	31.30
6123	NASDAQ	EXTR	Tue, Aug 8, 2023	30.32	31.14	30.29	31.12
6122	NASDAQ	EXTR	Mon, Aug 7, 2023	30.73	30.99	29.76	30.51
6121	NASDAQ	EXTR	Fri, Aug 4, 2023	29.50	31.62	29.50	30.44
6120	NASDAQ	EXTR	Thu, Aug 3, 2023	29.32	30.07	28.80	29.69
6119	NASDAQ	EXTR	Wed, Aug 2, 2023	28.05	30.65	27.85	30.22
6118	NASDAQ	EXTR	Tue, Aug 1, 2023	26.45	28.11	26.45	27.85
6117	NASDAQ	EXTR	Mon, Jul 31, 2023	27.37	27.37	26.43	26.59
6116	NASDAQ	EXTR	Fri, Jul 28, 2023	27.45	27.50	26.83	27.24
6115	NASDAQ	EXTR	Thu, Jul 27, 2023	27.46	27.51	27.05	27.34
6114	NASDAQ	EXTR	Wed, Jul 26, 2023	27.40	27.47	26.88	27.06
6113	NASDAQ	EXTR	Tue, Jul 25, 2023	27.02	27.54	27.02	27.30
6112	NASDAQ	EXTR	Mon, Jul 24, 2023	27.31	27.34	26.68	27.03
6111	NASDAQ	EXTR	Fri, Jul 21, 2023	27.90	27.95	27.01	27.09
6110	NASDAQ	EXTR	Thu, Jul 20, 2023	27.51	28.15	27.36	27.49
6109	NASDAQ	EXTR	Wed, Jul 19, 2023	28.45	28.60	27.54	27.67
6108	NASDAQ	EXTR	Tue, Jul 18, 2023	27.41	28.48	27.27	28.40
6107	NASDAQ	EXTR	Mon, Jul 17, 2023	26.73	27.72	26.62	27.49
6106	NASDAQ	EXTR	Fri, Jul 14, 2023	27.49	27.61	26.11	26.72
6105	NASDAQ	EXTR	Thu, Jul 13, 2023	27.05	27.74	26.89	27.61
6104	NASDAQ	EXTR	Wed, Jul 12, 2023	27.30	27.37	26.71	27.05
6103	NASDAQ	EXTR	Tue, Jul 11, 2023	27.64	27.79	26.62	26.77
6102	NASDAQ	EXTR	Mon, Jul 10, 2023	27.00	27.85	26.98	27.44
6101	NASDAQ	EXTR	Fri, Jul 7, 2023	26.01	27.30	25.95	27.21
6100	NASDAQ	EXTR	Thu, Jul 6, 2023	25.89	26.00	25.48	25.90
6099	NASDAQ	EXTR	Wed, Jul 5, 2023	26.12	26.52	25.84	26.12
6098	NASDAQ	EXTR	Mon, Jul 3, 2023	26.08	26.44	25.77	26.34
6097	NASDAQ	EXTR	Fri, Jun 30, 2023	26.05	26.89	25.55	26.05
6096	NASDAQ	EXTR	Thu, Jun 29, 2023	24.37	26.29	24.35	25.71
6095	NASDAQ	EXTR	Wed, Jun 28, 2023	23.49	24.79	23.35	24.23
6094	NASDAQ	EXTR	Tue, Jun 27, 2023	23.01	23.24	22.72	22.81
6093	NASDAQ	EXTR	Mon, Jun 26, 2023	23.40	24.06	22.92	22.93
6092	NASDAQ	EXTR	Fri, Jun 23, 2023	23.95	23.95	23.24	23.30
6091	NASDAQ	EXTR	Thu, Jun 22, 2023	23.98	24.27	23.64	24.24
6090	NASDAQ	EXTR	Wed, Jun 21, 2023	24.45	24.62	24.04	24.11
6089	NASDAQ	EXTR	Tue, Jun 20, 2023	24.81	24.93	24.48	24.60
6088	NASDAQ	EXTR	Fri, Jun 16, 2023	24.82	25.13	24.58	24.89
6087	NASDAQ	EXTR	Thu, Jun 15, 2023	24.14	24.81	23.88	24.73
6086	NASDAQ	EXTR	Wed, Jun 14, 2023	24.36	24.69	24.18	24.50
6085	NASDAQ	EXTR	Tue, Jun 13, 2023	24.38	24.83	24.04	24.36
6084	NASDAQ	EXTR	Mon, Jun 12, 2023	23.55	24.40	23.45	24.07
6083	NASDAQ	EXTR	Fri, Jun 9, 2023	23.06	23.38	23.00	23.20
6082	NASDAQ	EXTR	Thu, Jun 8, 2023	22.66	23.06	22.57	22.82
6081	NASDAQ	EXTR	Wed, Jun 7, 2023	22.14	23.21	22.14	22.67
6080	NASDAQ	EXTR	Tue, Jun 6, 2023	21.30	21.93	21.07	21.92
6079	NASDAQ	EXTR	Mon, Jun 5, 2023	21.85	21.85	21.01	21.36
6078	NASDAQ	EXTR	Fri, Jun 2, 2023	21.00	22.07	20.90	21.87
6077	NASDAQ	EXTR	Thu, Jun 1, 2023	20.75	21.03	20.39	20.85
6076	NASDAQ	EXTR	Wed, May 31, 2023	20.00	21.04	19.71	20.60
6075	NASDAQ	EXTR	Tue, May 30, 2023	19.08	19.72	18.82	19.69
6074	NASDAQ	EXTR	Fri, May 26, 2023	18.47	19.05	18.47	18.79
6073	NASDAQ	EXTR	Thu, May 25, 2023	18.72	18.86	18.23	18.41
6072	NASDAQ	EXTR	Wed, May 24, 2023	18.48	18.48	18.05	18.43
6071	NASDAQ	EXTR	Tue, May 23, 2023	18.79	19.09	18.49	18.53
6070	NASDAQ	EXTR	Mon, May 22, 2023	18.64	18.97	18.64	18.89
6069	NASDAQ	EXTR	Fri, May 19, 2023	18.61	18.74	18.47	18.62
6068	NASDAQ	EXTR	Thu, May 18, 2023	17.56	18.60	17.52	18.42
6067	NASDAQ	EXTR	Wed, May 17, 2023	17.48	17.79	17.18	17.76
6066	NASDAQ	EXTR	Tue, May 16, 2023	16.73	16.87	16.59	16.78
6065	NASDAQ	EXTR	Mon, May 15, 2023	16.70	16.85	16.60	16.81
6064	NASDAQ	EXTR	Fri, May 12, 2023	16.70	16.95	16.53	16.68
6063	NASDAQ	EXTR	Thu, May 11, 2023	16.61	16.81	16.46	16.62
6062	NASDAQ	EXTR	Wed, May 10, 2023	16.60	16.90	16.46	16.66
6061	NASDAQ	EXTR	Tue, May 9, 2023	16.50	16.78	16.39	16.45
6060	NASDAQ	EXTR	Mon, May 8, 2023	16.61	16.88	16.44	16.74
6059	NASDAQ	EXTR	Fri, May 5, 2023	16.69	16.88	16.44	16.45
6058	NASDAQ	EXTR	Thu, May 4, 2023	16.42	16.80	16.29	16.43
6057	NASDAQ	EXTR	Wed, May 3, 2023	16.73	16.91	16.43	16.47
6056	NASDAQ	EXTR	Tue, May 2, 2023	17.45	17.53	16.75	16.78
6055	NASDAQ	EXTR	Mon, May 1, 2023	17.74	17.91	17.40	17.44
6054	NASDAQ	EXTR	Fri, Apr 28, 2023	17.03	18.17	17.03	17.78
6053	NASDAQ	EXTR	Thu, Apr 27, 2023	16.52	17.37	16.10	17.07
6052	NASDAQ	EXTR	Wed, Apr 26, 2023	16.90	17.15	16.10	16.32
6051	NASDAQ	EXTR	Tue, Apr 25, 2023	16.10	16.11	15.71	15.74
6050	NASDAQ	EXTR	Mon, Apr 24, 2023	15.71	16.36	15.71	16.27
6049	NASDAQ	EXTR	Fri, Apr 21, 2023	15.74	15.90	15.46	15.71
6048	NASDAQ	EXTR	Thu, Apr 20, 2023	15.87	16.15	15.64	15.81
6047	NASDAQ	EXTR	Wed, Apr 19, 2023	16.31	16.36	14.67	16.12
6046	NASDAQ	EXTR	Tue, Apr 18, 2023	18.91	19.02	18.40	18.40
6045	NASDAQ	EXTR	Mon, Apr 17, 2023	19.19	19.27	18.80	18.81
6044	NASDAQ	EXTR	Fri, Apr 14, 2023	19.38	19.56	19.07	19.21
6043	NASDAQ	EXTR	Thu, Apr 13, 2023	19.08	19.46	18.95	19.40
6042	NASDAQ	EXTR	Wed, Apr 12, 2023	19.06	19.21	18.84	18.93
6041	NASDAQ	EXTR	Tue, Apr 11, 2023	19.47	19.51	18.88	18.90
6040	NASDAQ	EXTR	Mon, Apr 10, 2023	18.77	19.52	18.75	19.44
6039	NASDAQ	EXTR	Thu, Apr 6, 2023	18.66	18.96	18.36	18.85
6038	NASDAQ	EXTR	Wed, Apr 5, 2023	18.66	19.07	18.56	19.02
6037	NASDAQ	EXTR	Tue, Apr 4, 2023	18.88	19.00	18.56	18.73
6036	NASDAQ	EXTR	Mon, Apr 3, 2023	19.00	19.32	18.73	18.96
6035	NASDAQ	EXTR	Fri, Mar 31, 2023	18.35	19.26	18.33	19.12
6034	NASDAQ	EXTR	Thu, Mar 30, 2023	18.08	18.26	17.96	18.22
6033	NASDAQ	EXTR	Wed, Mar 29, 2023	18.12	18.23	17.73	17.85
6032	NASDAQ	EXTR	Tue, Mar 28, 2023	17.96	17.99	17.67	17.87
6031	NASDAQ	EXTR	Mon, Mar 27, 2023	18.01	18.08	17.71	17.96
6030	NASDAQ	EXTR	Fri, Mar 24, 2023	17.58	17.82	17.36	17.79
6029	NASDAQ	EXTR	Thu, Mar 23, 2023	18.12	18.39	17.60	17.73
6028	NASDAQ	EXTR	Wed, Mar 22, 2023	18.34	18.47	17.89	17.90
6027	NASDAQ	EXTR	Tue, Mar 21, 2023	18.27	18.45	18.08	18.35
6026	NASDAQ	EXTR	Mon, Mar 20, 2023	17.71	18.11	17.53	18.02
6025	NASDAQ	EXTR	Fri, Mar 17, 2023	17.53	17.74	17.38	17.62
6024	NASDAQ	EXTR	Thu, Mar 16, 2023	16.82	17.83	16.73	17.68
6023	NASDAQ	EXTR	Wed, Mar 15, 2023	17.05	17.22	16.56	16.98
6022	NASDAQ	EXTR	Tue, Mar 14, 2023	17.50	17.81	17.14	17.46
6021	NASDAQ	EXTR	Mon, Mar 13, 2023	17.30	17.45	17.03	17.08
6020	NASDAQ	EXTR	Fri, Mar 10, 2023	17.55	17.92	17.32	17.57
6019	NASDAQ	EXTR	Thu, Mar 9, 2023	17.98	18.06	17.59	17.62
6018	NASDAQ	EXTR	Wed, Mar 8, 2023	17.61	18.11	17.49	17.90
6017	NASDAQ	EXTR	Tue, Mar 7, 2023	17.98	18.21	17.33	17.59
6016	NASDAQ	EXTR	Mon, Mar 6, 2023	18.34	18.58	17.70	17.83
6015	NASDAQ	EXTR	Fri, Mar 3, 2023	18.44	18.54	18.00	18.13
6014	NASDAQ	EXTR	Thu, Mar 2, 2023	18.18	18.25	17.68	18.23
6013	NASDAQ	EXTR	Wed, Mar 1, 2023	18.79	18.95	18.16	18.27
6012	NASDAQ	EXTR	Tue, Feb 28, 2023	18.70	19.00	18.53	18.72
6011	NASDAQ	EXTR	Mon, Feb 27, 2023	19.03	19.07	18.62	18.68
6010	NASDAQ	EXTR	Fri, Feb 24, 2023	18.94	18.94	18.55	18.84
6009	NASDAQ	EXTR	Thu, Feb 23, 2023	19.09	19.31	18.56	19.14
6008	NASDAQ	EXTR	Wed, Feb 22, 2023	18.76	18.97	18.52	18.88
6007	NASDAQ	EXTR	Tue, Feb 21, 2023	19.18	19.18	18.70	18.75
6006	NASDAQ	EXTR	Fri, Feb 17, 2023	19.30	19.51	19.00	19.31
6005	NASDAQ	EXTR	Thu, Feb 16, 2023	18.78	19.56	18.75	19.30
6004	NASDAQ	EXTR	Wed, Feb 15, 2023	18.78	19.24	18.77	19.08
6003	NASDAQ	EXTR	Tue, Feb 14, 2023	18.65	19.18	18.64	18.86
6002	NASDAQ	EXTR	Mon, Feb 13, 2023	18.63	18.90	18.35	18.84
6001	NASDAQ	EXTR	Fri, Feb 10, 2023	19.08	19.26	18.43	18.51
6000	NASDAQ	EXTR	Thu, Feb 9, 2023	19.60	19.84	19.10	19.25
5999	NASDAQ	EXTR	Wed, Feb 8, 2023	19.18	19.51	18.90	19.32
5998	NASDAQ	EXTR	Tue, Feb 7, 2023	18.78	19.28	18.51	19.25
5997	NASDAQ	EXTR	Mon, Feb 6, 2023	19.21	19.51	18.80	18.84
5996	NASDAQ	EXTR	Fri, Feb 3, 2023	18.67	19.37	18.57	19.28
5995	NASDAQ	EXTR	Thu, Feb 2, 2023	18.32	19.13	18.24	18.81
5994	NASDAQ	EXTR	Wed, Feb 1, 2023	18.01	18.38	17.62	18.22
5993	NASDAQ	EXTR	Tue, Jan 31, 2023	17.49	18.06	17.48	18.03
5992	NASDAQ	EXTR	Mon, Jan 30, 2023	17.30	17.95	17.30	17.49
5991	NASDAQ	EXTR	Fri, Jan 27, 2023	17.53	18.19	17.25	17.51
5990	NASDAQ	EXTR	Thu, Jan 26, 2023	17.04	17.69	16.51	17.57
5989	NASDAQ	EXTR	Wed, Jan 25, 2023	17.44	17.50	14.63	16.50
5988	NASDAQ	EXTR	Tue, Jan 24, 2023	19.55	19.87	18.80	19.31
5987	NASDAQ	EXTR	Mon, Jan 23, 2023	18.99	19.88	18.95	19.63
5986	NASDAQ	EXTR	Fri, Jan 20, 2023	18.76	19.07	17.45	18.88
5985	NASDAQ	EXTR	Thu, Jan 19, 2023	19.11	19.30	18.61	18.64
5984	NASDAQ	EXTR	Wed, Jan 18, 2023	19.82	20.02	19.06	19.17
5983	NASDAQ	EXTR	Tue, Jan 17, 2023	19.17	20.08	19.17	19.77
5982	NASDAQ	EXTR	Fri, Jan 13, 2023	19.23	19.51	19.14	19.18
5981	NASDAQ	EXTR	Thu, Jan 12, 2023	19.38	19.51	19.23	19.35
5980	NASDAQ	EXTR	Wed, Jan 11, 2023	19.38	19.62	19.17	19.24
5979	NASDAQ	EXTR	Tue, Jan 10, 2023	19.12	19.38	19.00	19.36
5978	NASDAQ	EXTR	Mon, Jan 9, 2023	19.21	19.58	19.06	19.19
5977	NASDAQ	EXTR	Fri, Jan 6, 2023	18.70	19.12	18.67	19.02
5976	NASDAQ	EXTR	Thu, Jan 5, 2023	18.64	18.72	18.26	18.43
5975	NASDAQ	EXTR	Wed, Jan 4, 2023	18.75	19.31	18.61	18.78
5974	NASDAQ	EXTR	Tue, Jan 3, 2023	18.50	18.56	18.09	18.43
5973	NASDAQ	EXTR	Fri, Dec 30, 2022	18.40	18.51	18.00	18.31
5972	NASDAQ	EXTR	Thu, Dec 29, 2022	18.41	18.59	18.25	18.54
5971	NASDAQ	EXTR	Wed, Dec 28, 2022	18.50	18.83	18.14	18.17
5970	NASDAQ	EXTR	Tue, Dec 27, 2022	18.61	18.70	18.37	18.50
5969	NASDAQ	EXTR	Fri, Dec 23, 2022	18.52	18.68	18.11	18.45
5968	NASDAQ	EXTR	Thu, Dec 22, 2022	18.27	18.51	17.90	18.49
5967	NASDAQ	EXTR	Wed, Dec 21, 2022	18.66	18.68	18.30	18.38
5966	NASDAQ	EXTR	Tue, Dec 20, 2022	18.54	18.71	18.42	18.45
5965	NASDAQ	EXTR	Mon, Dec 19, 2022	18.76	18.93	18.40	18.53
5964	NASDAQ	EXTR	Fri, Dec 16, 2022	18.86	19.13	18.25	18.63
5963	NASDAQ	EXTR	Thu, Dec 15, 2022	19.79	19.83	19.19	19.27
5962	NASDAQ	EXTR	Wed, Dec 14, 2022	20.35	20.57	19.79	19.97
5961	NASDAQ	EXTR	Tue, Dec 13, 2022	20.86	20.97	20.14	20.44
5960	NASDAQ	EXTR	Mon, Dec 12, 2022	19.79	20.33	19.32	20.29
5959	NASDAQ	EXTR	Fri, Dec 9, 2022	20.32	20.45	19.68	19.72
5958	NASDAQ	EXTR	Thu, Dec 8, 2022	19.80	20.48	19.80	20.36
5957	NASDAQ	EXTR	Wed, Dec 7, 2022	19.47	19.72	19.40	19.55
5956	NASDAQ	EXTR	Tue, Dec 6, 2022	20.14	20.14	19.40	19.59
5955	NASDAQ	EXTR	Mon, Dec 5, 2022	19.98	20.09	19.70	20.05
5954	NASDAQ	EXTR	Fri, Dec 2, 2022	19.70	20.42	19.61	20.13
5953	NASDAQ	EXTR	Thu, Dec 1, 2022	21.03	21.03	19.89	20.00
5952	NASDAQ	EXTR	Wed, Nov 30, 2022	19.90	20.98	19.89	20.97
5951	NASDAQ	EXTR	Tue, Nov 29, 2022	19.93	19.98	19.52	19.77
5950	NASDAQ	EXTR	Mon, Nov 28, 2022	20.12	20.27	19.81	19.90
5949	NASDAQ	EXTR	Fri, Nov 25, 2022	19.92	20.33	19.92	20.30
5948	NASDAQ	EXTR	Wed, Nov 23, 2022	19.65	20.25	19.65	19.92
5947	NASDAQ	EXTR	Tue, Nov 22, 2022	19.23	19.90	19.23	19.73
5946	NASDAQ	EXTR	Mon, Nov 21, 2022	18.90	19.21	18.90	19.01
5945	NASDAQ	EXTR	Fri, Nov 18, 2022	19.05	19.50	18.82	19.06
5944	NASDAQ	EXTR	Thu, Nov 17, 2022	18.23	19.01	18.12	18.75
5943	NASDAQ	EXTR	Wed, Nov 16, 2022	18.21	18.59	18.09	18.43
5942	NASDAQ	EXTR	Tue, Nov 15, 2022	18.46	18.66	18.28	18.38
5941	NASDAQ	EXTR	Mon, Nov 14, 2022	17.82	18.68	17.75	18.22
5940	NASDAQ	EXTR	Fri, Nov 11, 2022	18.45	19.05	17.91	17.95
5939	NASDAQ	EXTR	Thu, Nov 10, 2022	18.20	18.43	18.01	18.32
5938	NASDAQ	EXTR	Wed, Nov 9, 2022	17.90	18.07	17.38	17.44
5937	NASDAQ	EXTR	Tue, Nov 8, 2022	18.23	18.57	17.82	18.14
5936	NASDAQ	EXTR	Mon, Nov 7, 2022	17.98	18.15	17.61	18.05
5935	NASDAQ	EXTR	Fri, Nov 4, 2022	17.58	17.89	17.34	17.87
5934	NASDAQ	EXTR	Thu, Nov 3, 2022	17.00	17.41	16.89	17.36
5933	NASDAQ	EXTR	Wed, Nov 2, 2022	18.12	18.16	16.88	17.17
5932	NASDAQ	EXTR	Tue, Nov 1, 2022	17.99	18.44	17.80	18.26
5931	NASDAQ	EXTR	Mon, Oct 31, 2022	17.35	18.28	17.35	17.94
5930	NASDAQ	EXTR	Fri, Oct 28, 2022	16.98	17.87	16.71	17.86
5929	NASDAQ	EXTR	Thu, Oct 27, 2022	15.81	17.00	15.75	16.56
5928	NASDAQ	EXTR	Wed, Oct 26, 2022	15.76	16.22	15.55	15.69
5927	NASDAQ	EXTR	Tue, Oct 25, 2022	15.27	15.91	15.19	15.86
5926	NASDAQ	EXTR	Mon, Oct 24, 2022	15.26	15.42	14.85	15.28
5925	NASDAQ	EXTR	Fri, Oct 21, 2022	14.66	15.09	14.38	15.00
5924	NASDAQ	EXTR	Thu, Oct 20, 2022	14.13	14.97	14.09	14.38
5923	NASDAQ	EXTR	Wed, Oct 19, 2022	14.29	14.52	14.08	14.13
5922	NASDAQ	EXTR	Tue, Oct 18, 2022	14.29	14.71	14.08	14.40
5921	NASDAQ	EXTR	Mon, Oct 17, 2022	13.47	14.01	13.47	13.96
5920	NASDAQ	EXTR	Fri, Oct 14, 2022	13.43	13.54	13.11	13.23
5919	NASDAQ	EXTR	Thu, Oct 13, 2022	12.82	13.38	12.62	13.32
5918	NASDAQ	EXTR	Wed, Oct 12, 2022	13.27	13.51	12.96	13.09
5917	NASDAQ	EXTR	Tue, Oct 11, 2022	13.55	13.57	13.02	13.23
5916	NASDAQ	EXTR	Mon, Oct 10, 2022	13.64	13.71	13.26	13.63
5915	NASDAQ	EXTR	Fri, Oct 7, 2022	14.10	14.18	13.55	13.70
5914	NASDAQ	EXTR	Thu, Oct 6, 2022	14.17	14.52	14.17	14.28
5913	NASDAQ	EXTR	Wed, Oct 5, 2022	13.75	14.19	13.52	14.16
5912	NASDAQ	EXTR	Tue, Oct 4, 2022	13.43	13.95	13.40	13.94
5911	NASDAQ	EXTR	Mon, Oct 3, 2022	13.30	13.46	13.07	13.10
5910	NASDAQ	EXTR	Fri, Sep 30, 2022	12.90	13.40	12.90	13.07
5909	NASDAQ	EXTR	Thu, Sep 29, 2022	12.72	12.95	12.69	12.92
5908	NASDAQ	EXTR	Wed, Sep 28, 2022	12.58	13.04	12.58	12.94
5907	NASDAQ	EXTR	Tue, Sep 27, 2022	12.42	12.78	12.27	12.53
5906	NASDAQ	EXTR	Mon, Sep 26, 2022	12.28	12.73	12.21	12.26
5905	NASDAQ	EXTR	Fri, Sep 23, 2022	12.43	12.50	12.09	12.34
5904	NASDAQ	EXTR	Thu, Sep 22, 2022	12.86	12.86	12.54	12.62
5903	NASDAQ	EXTR	Wed, Sep 21, 2022	13.15	13.38	12.93	12.94
5902	NASDAQ	EXTR	Tue, Sep 20, 2022	13.18	13.18	12.89	13.10
5901	NASDAQ	EXTR	Mon, Sep 19, 2022	12.98	13.28	12.71	13.20
5900	NASDAQ	EXTR	Fri, Sep 16, 2022	12.97	13.11	12.68	13.09
5899	NASDAQ	EXTR	Thu, Sep 15, 2022	13.51	13.59	12.99	13.13
5898	NASDAQ	EXTR	Wed, Sep 14, 2022	13.99	13.99	13.41	13.63
5897	NASDAQ	EXTR	Tue, Sep 13, 2022	13.79	13.95	13.73	13.77
5896	NASDAQ	EXTR	Mon, Sep 12, 2022	14.34	14.43	14.06	14.20
5895	NASDAQ	EXTR	Fri, Sep 9, 2022	14.27	14.40	14.18	14.22
5894	NASDAQ	EXTR	Thu, Sep 8, 2022	13.87	14.16	13.70	14.10
5893	NASDAQ	EXTR	Wed, Sep 7, 2022	13.74	13.99	13.58	13.97
5892	NASDAQ	EXTR	Tue, Sep 6, 2022	14.09	14.20	13.41	13.69
5891	NASDAQ	EXTR	Fri, Sep 2, 2022	14.42	14.84	14.03	14.12
5890	NASDAQ	EXTR	Thu, Sep 1, 2022	14.03	14.26	13.96	14.20
5889	NASDAQ	EXTR	Wed, Aug 31, 2022	14.60	14.98	14.28	14.33
5888	NASDAQ	EXTR	Tue, Aug 30, 2022	15.41	15.62	14.45	14.60
5887	NASDAQ	EXTR	Mon, Aug 29, 2022	14.22	15.37	14.07	15.35
5886	NASDAQ	EXTR	Fri, Aug 26, 2022	14.28	14.44	14.02	14.21
5885	NASDAQ	EXTR	Thu, Aug 25, 2022	14.19	14.55	14.13	14.36
5884	NASDAQ	EXTR	Wed, Aug 24, 2022	13.96	14.27	13.85	14.04
5883	NASDAQ	EXTR	Tue, Aug 23, 2022	13.72	14.11	13.72	14.01
5882	NASDAQ	EXTR	Mon, Aug 22, 2022	13.58	13.81	13.42	13.78
5881	NASDAQ	EXTR	Fri, Aug 19, 2022	14.13	14.14	13.71	13.79
5880	NASDAQ	EXTR	Thu, Aug 18, 2022	13.48	14.53	13.43	14.42
5879	NASDAQ	EXTR	Wed, Aug 17, 2022	13.44	13.52	13.26	13.30
5878	NASDAQ	EXTR	Tue, Aug 16, 2022	13.77	14.03	13.57	13.63
5877	NASDAQ	EXTR	Mon, Aug 15, 2022	13.57	14.04	13.46	14.02
5876	NASDAQ	EXTR	Fri, Aug 12, 2022	13.60	13.76	13.50	13.73
5875	NASDAQ	EXTR	Thu, Aug 11, 2022	13.70	13.81	13.49	13.51
5874	NASDAQ	EXTR	Wed, Aug 10, 2022	13.45	13.92	13.41	13.69
5873	NASDAQ	EXTR	Tue, Aug 9, 2022	13.66	13.70	13.11	13.20
5872	NASDAQ	EXTR	Mon, Aug 8, 2022	13.91	14.04	13.55	13.63
5871	NASDAQ	EXTR	Fri, Aug 5, 2022	13.52	13.97	13.52	13.90
5870	NASDAQ	EXTR	Thu, Aug 4, 2022	13.53	13.94	13.50	13.70
5869	NASDAQ	EXTR	Wed, Aug 3, 2022	13.23	13.68	13.04	13.65
5868	NASDAQ	EXTR	Tue, Aug 2, 2022	12.81	13.11	12.64	13.07
5867	NASDAQ	EXTR	Mon, Aug 1, 2022	13.02	13.11	12.63	12.90
5866	NASDAQ	EXTR	Fri, Jul 29, 2022	12.86	13.17	12.75	13.08
5865	NASDAQ	EXTR	Thu, Jul 28, 2022	11.79	13.01	11.52	12.97
5864	NASDAQ	EXTR	Wed, Jul 27, 2022	11.45	11.65	10.82	11.47
5863	NASDAQ	EXTR	Tue, Jul 26, 2022	10.79	11.10	10.73	11.05
5862	NASDAQ	EXTR	Mon, Jul 25, 2022	10.60	10.89	10.60	10.79
5861	NASDAQ	EXTR	Fri, Jul 22, 2022	11.01	11.03	10.74	10.82
5860	NASDAQ	EXTR	Thu, Jul 21, 2022	10.83	11.13	10.76	11.07
5859	NASDAQ	EXTR	Wed, Jul 20, 2022	10.61	10.83	10.48	10.80
5858	NASDAQ	EXTR	Tue, Jul 19, 2022	10.48	10.73	10.46	10.60
5857	NASDAQ	EXTR	Mon, Jul 18, 2022	10.66	10.73	10.33	10.39
5856	NASDAQ	EXTR	Fri, Jul 15, 2022	10.48	10.73	10.19	10.62
5855	NASDAQ	EXTR	Thu, Jul 14, 2022	10.24	10.35	10.04	10.25
5854	NASDAQ	EXTR	Wed, Jul 13, 2022	9.21	10.46	9.15	10.43
5853	NASDAQ	EXTR	Tue, Jul 12, 2022	9.29	9.52	9.10	9.25
5852	NASDAQ	EXTR	Mon, Jul 11, 2022	9.24	9.36	9.17	9.31
5851	NASDAQ	EXTR	Fri, Jul 8, 2022	9.26	9.49	9.06	9.37
5850	NASDAQ	EXTR	Thu, Jul 7, 2022	8.97	9.37	8.97	9.31
5849	NASDAQ	EXTR	Wed, Jul 6, 2022	8.96	9.07	8.77	8.83
5848	NASDAQ	EXTR	Tue, Jul 5, 2022	8.71	9.00	8.58	9.00
5847	NASDAQ	EXTR	Fri, Jul 1, 2022	8.83	9.01	8.65	8.95
5846	NASDAQ	EXTR	Thu, Jun 30, 2022	8.82	9.00	8.67	8.92
5845	NASDAQ	EXTR	Wed, Jun 29, 2022	9.26	9.27	8.78	8.94
5844	NASDAQ	EXTR	Tue, Jun 28, 2022	9.51	9.62	9.27	9.31
5843	NASDAQ	EXTR	Mon, Jun 27, 2022	9.61	9.72	9.42	9.50
5842	NASDAQ	EXTR	Fri, Jun 24, 2022	9.17	9.58	9.17	9.58
5841	NASDAQ	EXTR	Thu, Jun 23, 2022	8.75	9.05	8.61	9.03
5840	NASDAQ	EXTR	Wed, Jun 22, 2022	8.62	8.86	8.62	8.73
5839	NASDAQ	EXTR	Tue, Jun 21, 2022	8.82	9.07	8.71	8.71
5838	NASDAQ	EXTR	Fri, Jun 17, 2022	8.62	8.96	8.59	8.73
5837	NASDAQ	EXTR	Thu, Jun 16, 2022	8.98	9.14	8.49	8.59
5836	NASDAQ	EXTR	Wed, Jun 15, 2022	8.96	9.54	8.94	9.34
5835	NASDAQ	EXTR	Tue, Jun 14, 2022	8.86	8.97	8.74	8.85
5834	NASDAQ	EXTR	Mon, Jun 13, 2022	8.98	9.08	8.70	8.80
5833	NASDAQ	EXTR	Fri, Jun 10, 2022	9.50	9.64	9.22	9.23
5832	NASDAQ	EXTR	Thu, Jun 9, 2022	10.03	10.08	9.65	9.66
5831	NASDAQ	EXTR	Wed, Jun 8, 2022	10.08	10.19	9.96	10.01
5830	NASDAQ	EXTR	Tue, Jun 7, 2022	9.91	10.18	9.84	10.16
5829	NASDAQ	EXTR	Mon, Jun 6, 2022	10.10	10.29	9.94	10.03
5828	NASDAQ	EXTR	Fri, Jun 3, 2022	10.04	10.14	9.93	10.04
5827	NASDAQ	EXTR	Thu, Jun 2, 2022	9.84	10.27	9.83	10.26
5826	NASDAQ	EXTR	Wed, Jun 1, 2022	9.99	10.15	9.73	9.88
5825	NASDAQ	EXTR	Tue, May 31, 2022	9.98	10.11	9.82	9.92
5824	NASDAQ	EXTR	Fri, May 27, 2022	9.74	10.13	9.71	10.07
5823	NASDAQ	EXTR	Thu, May 26, 2022	9.36	9.76	9.28	9.61
5822	NASDAQ	EXTR	Wed, May 25, 2022	9.21	9.50	9.21	9.31
5821	NASDAQ	EXTR	Tue, May 24, 2022	9.46	9.52	9.14	9.28
5820	NASDAQ	EXTR	Mon, May 23, 2022	9.39	9.59	9.17	9.57
5819	NASDAQ	EXTR	Fri, May 20, 2022	9.73	9.76	8.97	9.29
5818	NASDAQ	EXTR	Thu, May 19, 2022	9.47	9.71	9.33	9.58
5817	NASDAQ	EXTR	Wed, May 18, 2022	10.08	10.36	9.61	9.81
5816	NASDAQ	EXTR	Tue, May 17, 2022	9.73	9.97	9.68	9.96
5815	NASDAQ	EXTR	Mon, May 16, 2022	9.74	9.96	9.49	9.53
5814	NASDAQ	EXTR	Fri, May 13, 2022	9.64	9.98	9.59	9.87
5813	NASDAQ	EXTR	Thu, May 12, 2022	9.26	9.60	9.21	9.49
5812	NASDAQ	EXTR	Wed, May 11, 2022	9.46	9.76	9.28	9.32
5811	NASDAQ	EXTR	Tue, May 10, 2022	9.53	9.65	9.15	9.54
5810	NASDAQ	EXTR	Mon, May 9, 2022	9.66	9.76	9.25	9.30
5809	NASDAQ	EXTR	Fri, May 6, 2022	9.85	10.13	9.65	9.84
5808	NASDAQ	EXTR	Thu, May 5, 2022	10.08	10.25	9.76	9.97
5807	NASDAQ	EXTR	Wed, May 4, 2022	9.95	10.34	9.86	10.30
5806	NASDAQ	EXTR	Tue, May 3, 2022	9.92	10.20	9.78	9.94
5805	NASDAQ	EXTR	Mon, May 2, 2022	9.65	9.94	9.62	9.93
5804	NASDAQ	EXTR	Fri, Apr 29, 2022	9.67	9.95	9.52	9.60
5803	NASDAQ	EXTR	Thu, Apr 28, 2022	9.47	9.94	9.08	9.83
5802	NASDAQ	EXTR	Wed, Apr 27, 2022	10.68	10.87	9.04	9.40
5801	NASDAQ	EXTR	Tue, Apr 26, 2022	11.69	11.74	11.30	11.30
5800	NASDAQ	EXTR	Mon, Apr 25, 2022	12.00	12.00	11.28	11.79
5799	NASDAQ	EXTR	Fri, Apr 22, 2022	11.67	11.88	11.40	11.47
5798	NASDAQ	EXTR	Thu, Apr 21, 2022	12.24	12.39	11.72	11.75
5797	NASDAQ	EXTR	Wed, Apr 20, 2022	11.96	12.23	11.96	12.07
5796	NASDAQ	EXTR	Tue, Apr 19, 2022	11.68	11.99	11.57	11.90
5795	NASDAQ	EXTR	Mon, Apr 18, 2022	11.48	11.80	11.42	11.70
5794	NASDAQ	EXTR	Thu, Apr 14, 2022	11.84	11.93	11.55	11.56
5793	NASDAQ	EXTR	Wed, Apr 13, 2022	11.67	11.94	11.67	11.88
5792	NASDAQ	EXTR	Tue, Apr 12, 2022	11.64	12.00	11.61	11.70
5791	NASDAQ	EXTR	Mon, Apr 11, 2022	11.41	11.70	11.41	11.50
5790	NASDAQ	EXTR	Fri, Apr 8, 2022	11.90	11.94	11.66	11.72
5789	NASDAQ	EXTR	Thu, Apr 7, 2022	11.94	12.10	11.70	11.99
5788	NASDAQ	EXTR	Wed, Apr 6, 2022	12.24	12.32	11.74	11.89
5787	NASDAQ	EXTR	Tue, Apr 5, 2022	12.49	12.59	12.22	12.38
5786	NASDAQ	EXTR	Mon, Apr 4, 2022	12.37	12.66	12.32	12.59
5785	NASDAQ	EXTR	Fri, Apr 1, 2022	12.30	12.39	11.98	12.27
5784	NASDAQ	EXTR	Thu, Mar 31, 2022	12.16	12.30	12.11	12.21
5783	NASDAQ	EXTR	Wed, Mar 30, 2022	12.62	12.71	12.13	12.20
5782	NASDAQ	EXTR	Tue, Mar 29, 2022	12.48	12.69	12.38	12.66
5781	NASDAQ	EXTR	Mon, Mar 28, 2022	12.25	12.36	11.98	12.23
5780	NASDAQ	EXTR	Fri, Mar 25, 2022	12.38	12.39	12.10	12.26
5779	NASDAQ	EXTR	Thu, Mar 24, 2022	12.12	12.44	12.03	12.43
5778	NASDAQ	EXTR	Wed, Mar 23, 2022	12.27	12.44	12.05	12.05
5777	NASDAQ	EXTR	Tue, Mar 22, 2022	12.62	12.80	12.36	12.41
5776	NASDAQ	EXTR	Mon, Mar 21, 2022	12.87	12.97	12.37	12.52
5775	NASDAQ	EXTR	Fri, Mar 18, 2022	12.12	12.89	12.10	12.81
5774	NASDAQ	EXTR	Thu, Mar 17, 2022	11.43	12.26	11.32	12.22
5773	NASDAQ	EXTR	Wed, Mar 16, 2022	11.15	11.44	11.00	11.42
5772	NASDAQ	EXTR	Tue, Mar 15, 2022	10.86	11.00	10.73	11.00
5771	NASDAQ	EXTR	Mon, Mar 14, 2022	11.07	11.22	10.66	10.74
5770	NASDAQ	EXTR	Fri, Mar 11, 2022	11.46	11.53	11.05	11.06
5769	NASDAQ	EXTR	Thu, Mar 10, 2022	11.06	11.33	11.00	11.31
5768	NASDAQ	EXTR	Wed, Mar 9, 2022	11.09	11.35	11.06	11.29
5767	NASDAQ	EXTR	Tue, Mar 8, 2022	10.84	11.14	10.70	10.72
5766	NASDAQ	EXTR	Mon, Mar 7, 2022	10.95	11.04	10.66	10.77
5765	NASDAQ	EXTR	Fri, Mar 4, 2022	11.09	11.10	10.61	10.94
5764	NASDAQ	EXTR	Thu, Mar 3, 2022	11.67	11.73	11.17	11.27
5763	NASDAQ	EXTR	Wed, Mar 2, 2022	11.04	11.64	11.04	11.61
5762	NASDAQ	EXTR	Tue, Mar 1, 2022	11.39	11.45	10.83	10.94
5761	NASDAQ	EXTR	Mon, Feb 28, 2022	11.75	11.85	11.41	11.49
5760	NASDAQ	EXTR	Fri, Feb 25, 2022	11.85	12.00	11.65	12.00
5759	NASDAQ	EXTR	Thu, Feb 24, 2022	10.65	11.88	10.47	11.87
5758	NASDAQ	EXTR	Wed, Feb 23, 2022	11.90	11.90	11.01	11.05
5757	NASDAQ	EXTR	Tue, Feb 22, 2022	11.76	11.97	11.33	11.48
5756	NASDAQ	EXTR	Fri, Feb 18, 2022	12.13	12.24	11.82	11.87
5755	NASDAQ	EXTR	Thu, Feb 17, 2022	12.50	12.65	12.16	12.17
5754	NASDAQ	EXTR	Wed, Feb 16, 2022	12.35	12.65	12.32	12.62
5753	NASDAQ	EXTR	Tue, Feb 15, 2022	12.16	12.61	12.16	12.59
5752	NASDAQ	EXTR	Mon, Feb 14, 2022	12.07	12.36	11.88	11.97
5751	NASDAQ	EXTR	Fri, Feb 11, 2022	12.42	12.55	11.99	12.10
5750	NASDAQ	EXTR	Thu, Feb 10, 2022	12.41	12.78	12.29	12.42
5749	NASDAQ	EXTR	Wed, Feb 9, 2022	12.54	12.71	12.43	12.70
5748	NASDAQ	EXTR	Tue, Feb 8, 2022	12.17	12.52	12.16	12.43
5747	NASDAQ	EXTR	Mon, Feb 7, 2022	12.19	12.41	12.05	12.19
5746	NASDAQ	EXTR	Fri, Feb 4, 2022	11.96	12.35	11.90	12.18
5745	NASDAQ	EXTR	Thu, Feb 3, 2022	12.28	12.36	11.90	12.04
5744	NASDAQ	EXTR	Wed, Feb 2, 2022	12.59	12.73	12.40	12.52
5743	NASDAQ	EXTR	Tue, Feb 1, 2022	12.90	13.00	12.32	12.49
5742	NASDAQ	EXTR	Mon, Jan 31, 2022	12.00	12.71	12.00	12.69
5741	NASDAQ	EXTR	Fri, Jan 28, 2022	12.41	12.41	11.70	12.07
5740	NASDAQ	EXTR	Thu, Jan 27, 2022	12.75	12.75	11.92	12.15
5739	NASDAQ	EXTR	Wed, Jan 26, 2022	12.44	12.83	12.14	12.31
5738	NASDAQ	EXTR	Tue, Jan 25, 2022	12.51	12.52	12.11	12.29
5737	NASDAQ	EXTR	Mon, Jan 24, 2022	12.21	12.79	11.95	12.74
5736	NASDAQ	EXTR	Fri, Jan 21, 2022	12.81	13.29	12.49	12.49
5735	NASDAQ	EXTR	Thu, Jan 20, 2022	13.48	13.62	12.93	13.00
5734	NASDAQ	EXTR	Wed, Jan 19, 2022	13.86	13.95	13.39	13.47
5733	NASDAQ	EXTR	Tue, Jan 18, 2022	14.01	14.09	13.71	13.83
5732	NASDAQ	EXTR	Fri, Jan 14, 2022	14.09	14.35	13.99	14.29
5731	NASDAQ	EXTR	Thu, Jan 13, 2022	14.47	14.62	14.25	14.31
5730	NASDAQ	EXTR	Wed, Jan 12, 2022	14.58	14.90	14.30	14.31
5729	NASDAQ	EXTR	Tue, Jan 11, 2022	14.36	14.67	14.28	14.59
5728	NASDAQ	EXTR	Mon, Jan 10, 2022	14.18	14.56	14.02	14.53
5727	NASDAQ	EXTR	Fri, Jan 7, 2022	15.10	15.15	14.25	14.25
5726	NASDAQ	EXTR	Thu, Jan 6, 2022	14.76	15.43	14.66	15.11
5725	NASDAQ	EXTR	Wed, Jan 5, 2022	15.17	15.60	14.77	14.77
5724	NASDAQ	EXTR	Tue, Jan 4, 2022	15.72	15.80	15.02	15.30
5723	NASDAQ	EXTR	Mon, Jan 3, 2022	15.56	15.86	15.44	15.76
5722	NASDAQ	EXTR	Fri, Dec 31, 2021	15.88	16.02	15.69	15.70
5721	NASDAQ	EXTR	Thu, Dec 30, 2021	16.60	16.61	15.71	15.87
5720	NASDAQ	EXTR	Wed, Dec 29, 2021	16.02	16.60	15.99	16.56
5719	NASDAQ	EXTR	Tue, Dec 28, 2021	16.31	16.39	15.66	16.02
5718	NASDAQ	EXTR	Mon, Dec 27, 2021	15.10	16.05	15.09	16.03
5717	NASDAQ	EXTR	Thu, Dec 23, 2021	14.42	15.01	14.40	15.00
5716	NASDAQ	EXTR	Wed, Dec 22, 2021	14.02	14.50	13.97	14.37
5715	NASDAQ	EXTR	Tue, Dec 21, 2021	13.90	14.12	13.65	14.11
5714	NASDAQ	EXTR	Mon, Dec 20, 2021	13.50	13.87	13.30	13.81
5713	NASDAQ	EXTR	Fri, Dec 17, 2021	13.01	13.98	13.01	13.82
5712	NASDAQ	EXTR	Thu, Dec 16, 2021	13.87	14.14	13.31	13.37
5711	NASDAQ	EXTR	Wed, Dec 15, 2021	13.31	13.93	13.07	13.89
5710	NASDAQ	EXTR	Tue, Dec 14, 2021	13.05	13.47	12.92	13.26
5709	NASDAQ	EXTR	Mon, Dec 13, 2021	13.36	13.57	13.21	13.29
5708	NASDAQ	EXTR	Fri, Dec 10, 2021	14.44	14.53	13.45	13.49
5707	NASDAQ	EXTR	Thu, Dec 9, 2021	13.72	14.63	13.68	14.39
5706	NASDAQ	EXTR	Wed, Dec 8, 2021	14.01	14.09	13.66	13.78
5705	NASDAQ	EXTR	Tue, Dec 7, 2021	13.69	14.25	13.68	14.01
5704	NASDAQ	EXTR	Mon, Dec 6, 2021	13.27	13.67	12.96	13.54
5703	NASDAQ	EXTR	Fri, Dec 3, 2021	13.47	13.76	13.10	13.21
5702	NASDAQ	EXTR	Thu, Dec 2, 2021	12.83	13.58	12.79	13.48
5701	NASDAQ	EXTR	Wed, Dec 1, 2021	13.80	14.07	12.81	12.83
5700	NASDAQ	EXTR	Tue, Nov 30, 2021	13.33	13.65	13.04	13.50
5699	NASDAQ	EXTR	Mon, Nov 29, 2021	13.35	13.51	13.04	13.46
5698	NASDAQ	EXTR	Fri, Nov 26, 2021	12.80	13.37	12.70	13.00
5697	NASDAQ	EXTR	Wed, Nov 24, 2021	13.26	13.76	13.16	13.58
5696	NASDAQ	EXTR	Tue, Nov 23, 2021	13.30	13.49	13.00	13.39
5695	NASDAQ	EXTR	Mon, Nov 22, 2021	13.54	13.90	13.31	13.36
5694	NASDAQ	EXTR	Fri, Nov 19, 2021	13.07	13.54	13.07	13.45
5693	NASDAQ	EXTR	Thu, Nov 18, 2021	13.21	13.24	12.67	13.14
5692	NASDAQ	EXTR	Wed, Nov 17, 2021	12.99	13.15	12.71	13.01
5691	NASDAQ	EXTR	Tue, Nov 16, 2021	11.83	12.92	11.78	12.89
5690	NASDAQ	EXTR	Mon, Nov 15, 2021	11.93	12.10	11.68	11.95
5689	NASDAQ	EXTR	Fri, Nov 12, 2021	11.40	11.86	11.31	11.77
5688	NASDAQ	EXTR	Thu, Nov 11, 2021	11.16	11.42	11.16	11.40
5687	NASDAQ	EXTR	Wed, Nov 10, 2021	11.31	11.49	11.01	11.16
5686	NASDAQ	EXTR	Tue, Nov 9, 2021	11.40	11.50	11.25	11.38
5685	NASDAQ	EXTR	Mon, Nov 8, 2021	11.57	11.77	11.41	11.46
5684	NASDAQ	EXTR	Fri, Nov 5, 2021	11.68	11.82	11.47	11.51
5683	NASDAQ	EXTR	Thu, Nov 4, 2021	11.82	11.88	11.50	11.50
5682	NASDAQ	EXTR	Wed, Nov 3, 2021	11.55	11.97	11.49	11.92
5681	NASDAQ	EXTR	Tue, Nov 2, 2021	10.55	11.73	10.48	11.37
5680	NASDAQ	EXTR	Mon, Nov 1, 2021	9.85	10.37	9.81	10.32
5679	NASDAQ	EXTR	Fri, Oct 29, 2021	9.87	10.03	9.75	9.83
5678	NASDAQ	EXTR	Thu, Oct 28, 2021	9.71	10.11	9.71	9.96
5677	NASDAQ	EXTR	Wed, Oct 27, 2021	9.55	9.88	9.55	9.67
5676	NASDAQ	EXTR	Tue, Oct 26, 2021	9.67	9.88	9.54	9.56
5675	NASDAQ	EXTR	Mon, Oct 25, 2021	9.75	9.97	9.60	9.63
5674	NASDAQ	EXTR	Fri, Oct 22, 2021	10.17	10.17	9.70	9.77
5673	NASDAQ	EXTR	Thu, Oct 21, 2021	10.22	10.34	10.09	10.22
5672	NASDAQ	EXTR	Wed, Oct 20, 2021	10.06	10.25	9.98	10.24
5671	NASDAQ	EXTR	Tue, Oct 19, 2021	10.11	10.17	10.00	10.02
5670	NASDAQ	EXTR	Mon, Oct 18, 2021	10.12	10.16	9.97	10.10
5669	NASDAQ	EXTR	Fri, Oct 15, 2021	10.55	10.55	10.16	10.17
5668	NASDAQ	EXTR	Thu, Oct 14, 2021	10.32	10.44	10.27	10.39
5667	NASDAQ	EXTR	Wed, Oct 13, 2021	10.09	10.19	10.00	10.10
5666	NASDAQ	EXTR	Tue, Oct 12, 2021	10.20	10.30	10.08	10.09
5665	NASDAQ	EXTR	Mon, Oct 11, 2021	10.30	10.44	10.17	10.19
5664	NASDAQ	EXTR	Fri, Oct 8, 2021	10.51	10.51	10.28	10.32
5663	NASDAQ	EXTR	Thu, Oct 7, 2021	10.30	10.52	10.19	10.44
5662	NASDAQ	EXTR	Wed, Oct 6, 2021	10.19	10.30	10.00	10.14
5661	NASDAQ	EXTR	Tue, Oct 5, 2021	10.20	10.52	10.13	10.39
5660	NASDAQ	EXTR	Mon, Oct 4, 2021	10.27	10.28	10.05	10.14
5659	NASDAQ	EXTR	Fri, Oct 1, 2021	9.95	10.31	9.83	10.29
5658	NASDAQ	EXTR	Thu, Sep 30, 2021	9.88	9.95	9.75	9.85
5657	NASDAQ	EXTR	Wed, Sep 29, 2021	9.95	9.95	9.70	9.80
5656	NASDAQ	EXTR	Tue, Sep 28, 2021	9.93	10.03	9.77	9.89
5655	NASDAQ	EXTR	Mon, Sep 27, 2021	9.80	10.06	9.75	10.05
5654	NASDAQ	EXTR	Fri, Sep 24, 2021	9.57	9.91	9.50	9.83
5653	NASDAQ	EXTR	Thu, Sep 23, 2021	9.50	9.76	9.44	9.71
5652	NASDAQ	EXTR	Wed, Sep 22, 2021	9.23	9.53	9.18	9.44
5651	NASDAQ	EXTR	Tue, Sep 21, 2021	9.40	9.46	9.04	9.06
5650	NASDAQ	EXTR	Mon, Sep 20, 2021	9.31	9.55	9.02	9.27
5649	NASDAQ	EXTR	Fri, Sep 17, 2021	9.95	9.95	9.29	9.58
5648	NASDAQ	EXTR	Thu, Sep 16, 2021	9.74	9.96	9.56	9.85
5647	NASDAQ	EXTR	Wed, Sep 15, 2021	9.80	9.80	9.60	9.77
5646	NASDAQ	EXTR	Tue, Sep 14, 2021	10.26	10.29	9.78	9.83
5645	NASDAQ	EXTR	Mon, Sep 13, 2021	10.16	10.26	9.96	10.24
5644	NASDAQ	EXTR	Fri, Sep 10, 2021	10.31	10.40	10.06	10.08
5643	NASDAQ	EXTR	Thu, Sep 9, 2021	10.25	10.48	10.18	10.26
5642	NASDAQ	EXTR	Wed, Sep 8, 2021	10.48	10.48	10.08	10.22
5641	NASDAQ	EXTR	Tue, Sep 7, 2021	10.78	10.87	10.51	10.55
5640	NASDAQ	EXTR	Fri, Sep 3, 2021	11.00	11.08	10.77	10.83
5639	NASDAQ	EXTR	Thu, Sep 2, 2021	10.90	11.28	10.87	11.01
5638	NASDAQ	EXTR	Wed, Sep 1, 2021	10.88	10.91	10.64	10.82
5637	NASDAQ	EXTR	Tue, Aug 31, 2021	11.00	11.00	10.74	10.83
5636	NASDAQ	EXTR	Mon, Aug 30, 2021	11.08	11.12	10.87	10.96
5635	NASDAQ	EXTR	Fri, Aug 27, 2021	10.72	11.17	10.69	11.03
5634	NASDAQ	EXTR	Thu, Aug 26, 2021	10.83	10.94	10.66	10.69
5633	NASDAQ	EXTR	Wed, Aug 25, 2021	10.97	11.08	10.85	10.86
5632	NASDAQ	EXTR	Tue, Aug 24, 2021	10.76	11.00	10.73	10.94
5631	NASDAQ	EXTR	Mon, Aug 23, 2021	10.84	10.90	10.65	10.70
5630	NASDAQ	EXTR	Fri, Aug 20, 2021	10.40	10.60	10.27	10.59
5629	NASDAQ	EXTR	Thu, Aug 19, 2021	10.18	10.46	10.12	10.46
5628	NASDAQ	EXTR	Wed, Aug 18, 2021	10.44	10.72	10.37	10.38
5627	NASDAQ	EXTR	Tue, Aug 17, 2021	10.56	10.72	10.48	10.56
5626	NASDAQ	EXTR	Mon, Aug 16, 2021	10.64	10.96	10.62	10.75
5625	NASDAQ	EXTR	Fri, Aug 13, 2021	11.19	11.20	11.03	11.05
5624	NASDAQ	EXTR	Thu, Aug 12, 2021	11.33	11.35	11.10	11.19
5623	NASDAQ	EXTR	Wed, Aug 11, 2021	11.53	11.56	11.04	11.33
5622	NASDAQ	EXTR	Tue, Aug 10, 2021	11.39	12.29	11.35	11.56
5621	NASDAQ	EXTR	Mon, Aug 9, 2021	11.38	11.41	11.16	11.18
5620	NASDAQ	EXTR	Fri, Aug 6, 2021	11.18	11.43	11.17	11.39
5619	NASDAQ	EXTR	Thu, Aug 5, 2021	10.91	11.32	10.81	11.19
5618	NASDAQ	EXTR	Wed, Aug 4, 2021	11.33	11.33	10.84	10.88
5617	NASDAQ	EXTR	Tue, Aug 3, 2021	11.12	11.47	10.87	11.42
5616	NASDAQ	EXTR	Mon, Aug 2, 2021	11.09	11.62	11.06	11.12
5615	NASDAQ	EXTR	Fri, Jul 30, 2021	10.98	11.22	10.88	11.01
5614	NASDAQ	EXTR	Thu, Jul 29, 2021	10.96	11.49	10.88	11.24
5613	NASDAQ	EXTR	Wed, Jul 28, 2021	9.90	10.55	9.51	10.43
5612	NASDAQ	EXTR	Tue, Jul 27, 2021	10.24	10.24	9.67	9.80
5611	NASDAQ	EXTR	Mon, Jul 26, 2021	10.24	10.30	10.05	10.25
5610	NASDAQ	EXTR	Fri, Jul 23, 2021	10.23	10.24	9.97	10.21
5609	NASDAQ	EXTR	Thu, Jul 22, 2021	10.40	10.40	10.01	10.09
5608	NASDAQ	EXTR	Wed, Jul 21, 2021	10.16	10.39	10.07	10.39
5607	NASDAQ	EXTR	Tue, Jul 20, 2021	9.58	10.20	9.58	10.07
5606	NASDAQ	EXTR	Mon, Jul 19, 2021	9.79	10.30	9.53	9.56
5605	NASDAQ	EXTR	Fri, Jul 16, 2021	10.96	10.96	10.51	10.53
5604	NASDAQ	EXTR	Thu, Jul 15, 2021	11.10	11.16	10.74	10.90
5603	NASDAQ	EXTR	Wed, Jul 14, 2021	11.05	11.21	10.90	11.17
5602	NASDAQ	EXTR	Tue, Jul 13, 2021	10.90	11.10	10.90	10.98
5601	NASDAQ	EXTR	Mon, Jul 12, 2021	11.15	11.18	10.90	10.97
5600	NASDAQ	EXTR	Fri, Jul 9, 2021	11.04	11.23	10.95	11.16
5599	NASDAQ	EXTR	Thu, Jul 8, 2021	10.68	11.16	10.61	10.93
5598	NASDAQ	EXTR	Wed, Jul 7, 2021	11.03	11.12	10.74	11.06
5597	NASDAQ	EXTR	Tue, Jul 6, 2021	11.31	11.31	10.70	10.99
5596	NASDAQ	EXTR	Fri, Jul 2, 2021	11.77	11.77	11.05	11.21
5595	NASDAQ	EXTR	Thu, Jul 1, 2021	11.22	11.60	11.14	11.51
5594	NASDAQ	EXTR	Wed, Jun 30, 2021	11.14	11.18	10.96	11.16
5593	NASDAQ	EXTR	Tue, Jun 29, 2021	11.08	11.20	10.96	11.20
5592	NASDAQ	EXTR	Mon, Jun 28, 2021	11.23	11.30	11.00	11.07
5591	NASDAQ	EXTR	Fri, Jun 25, 2021	11.38	11.38	10.98	11.28
5590	NASDAQ	EXTR	Thu, Jun 24, 2021	11.08	11.20	10.99	11.10
5589	NASDAQ	EXTR	Wed, Jun 23, 2021	10.97	11.09	10.87	10.92
5588	NASDAQ	EXTR	Tue, Jun 22, 2021	10.46	10.95	10.39	10.92
5587	NASDAQ	EXTR	Mon, Jun 21, 2021	10.58	10.76	10.47	10.67
5586	NASDAQ	EXTR	Fri, Jun 18, 2021	10.84	10.92	10.34	10.41
5585	NASDAQ	EXTR	Thu, Jun 17, 2021	11.17	11.30	10.89	11.09
5584	NASDAQ	EXTR	Wed, Jun 16, 2021	11.43	11.43	11.01	11.21
5583	NASDAQ	EXTR	Tue, Jun 15, 2021	11.30	11.60	11.29	11.46
5582	NASDAQ	EXTR	Mon, Jun 14, 2021	11.48	11.51	11.23	11.34
5581	NASDAQ	EXTR	Fri, Jun 11, 2021	11.30	11.50	11.30	11.48
5580	NASDAQ	EXTR	Thu, Jun 10, 2021	11.28	11.39	11.03	11.24
5579	NASDAQ	EXTR	Wed, Jun 9, 2021	11.67	11.70	11.23	11.26
5578	NASDAQ	EXTR	Tue, Jun 8, 2021	11.56	11.66	11.44	11.60
5577	NASDAQ	EXTR	Mon, Jun 7, 2021	11.50	11.76	11.47	11.54
5576	NASDAQ	EXTR	Fri, Jun 4, 2021	11.19	11.49	11.19	11.47
5575	NASDAQ	EXTR	Thu, Jun 3, 2021	11.35	11.42	11.10	11.33
5574	NASDAQ	EXTR	Wed, Jun 2, 2021	11.50	11.54	11.27	11.41
5573	NASDAQ	EXTR	Tue, Jun 1, 2021	11.46	11.57	11.24	11.50
5572	NASDAQ	EXTR	Fri, May 28, 2021	11.57	11.60	11.29	11.44
5571	NASDAQ	EXTR	Thu, May 27, 2021	11.47	11.59	11.37	11.42
5570	NASDAQ	EXTR	Wed, May 26, 2021	11.11	11.43	11.10	11.38
5569	NASDAQ	EXTR	Tue, May 25, 2021	11.32	11.48	11.10	11.10
5568	NASDAQ	EXTR	Mon, May 24, 2021	11.49	11.58	11.24	11.32
5567	NASDAQ	EXTR	Fri, May 21, 2021	11.80	12.02	11.34	11.36
5566	NASDAQ	EXTR	Thu, May 20, 2021	11.00	11.76	10.88	11.74
5565	NASDAQ	EXTR	Wed, May 19, 2021	10.33	10.91	10.31	10.86
5564	NASDAQ	EXTR	Tue, May 18, 2021	10.21	10.63	10.20	10.54
5563	NASDAQ	EXTR	Mon, May 17, 2021	10.00	10.22	9.90	10.19
5562	NASDAQ	EXTR	Fri, May 14, 2021	9.93	10.24	9.82	10.14
5561	NASDAQ	EXTR	Thu, May 13, 2021	9.86	10.10	9.43	9.80
5560	NASDAQ	EXTR	Wed, May 12, 2021	10.07	10.22	9.72	9.79
5559	NASDAQ	EXTR	Tue, May 11, 2021	10.22	10.48	9.96	10.22
5558	NASDAQ	EXTR	Mon, May 10, 2021	11.20	11.47	10.63	10.63
5557	NASDAQ	EXTR	Fri, May 7, 2021	11.01	11.52	11.01	11.42
5556	NASDAQ	EXTR	Thu, May 6, 2021	10.89	11.09	10.75	11.09
5555	NASDAQ	EXTR	Wed, May 5, 2021	11.11	11.11	10.74	10.95
5554	NASDAQ	EXTR	Tue, May 4, 2021	11.11	11.31	10.73	10.86
5553	NASDAQ	EXTR	Mon, May 3, 2021	11.58	11.71	11.19	11.34
5552	NASDAQ	EXTR	Fri, Apr 30, 2021	11.83	12.02	11.25	11.38
5551	NASDAQ	EXTR	Thu, Apr 29, 2021	10.81	12.06	10.80	12.01
5550	NASDAQ	EXTR	Wed, Apr 28, 2021	10.38	10.88	10.25	10.69
5549	NASDAQ	EXTR	Tue, Apr 27, 2021	9.96	10.31	9.96	10.28
5548	NASDAQ	EXTR	Mon, Apr 26, 2021	9.98	10.04	9.89	10.01
5547	NASDAQ	EXTR	Fri, Apr 23, 2021	9.60	9.99	9.52	9.93
5546	NASDAQ	EXTR	Thu, Apr 22, 2021	9.63	9.79	9.56	9.58
5545	NASDAQ	EXTR	Wed, Apr 21, 2021	9.17	9.65	9.15	9.64
5544	NASDAQ	EXTR	Tue, Apr 20, 2021	9.41	9.42	8.98	9.21
5543	NASDAQ	EXTR	Mon, Apr 19, 2021	9.54	9.55	9.39	9.50
5542	NASDAQ	EXTR	Fri, Apr 16, 2021	9.63	9.66	9.45	9.59
5541	NASDAQ	EXTR	Thu, Apr 15, 2021	9.65	9.65	9.39	9.60
5540	NASDAQ	EXTR	Wed, Apr 14, 2021	9.49	9.69	9.45	9.52
5539	NASDAQ	EXTR	Tue, Apr 13, 2021	9.50	9.55	9.33	9.49
5538	NASDAQ	EXTR	Mon, Apr 12, 2021	9.37	9.50	9.23	9.48
5537	NASDAQ	EXTR	Fri, Apr 9, 2021	9.27	9.42	9.22	9.41
5536	NASDAQ	EXTR	Thu, Apr 8, 2021	9.09	9.33	8.97	9.33
5535	NASDAQ	EXTR	Wed, Apr 7, 2021	8.85	9.09	8.83	9.05
5534	NASDAQ	EXTR	Tue, Apr 6, 2021	8.88	8.90	8.66	8.85
5533	NASDAQ	EXTR	Mon, Apr 5, 2021	8.97	9.03	8.80	8.91
5532	NASDAQ	EXTR	Thu, Apr 1, 2021	8.84	9.01	8.78	8.86
5531	NASDAQ	EXTR	Wed, Mar 31, 2021	8.68	8.88	8.68	8.75
5530	NASDAQ	EXTR	Tue, Mar 30, 2021	8.47	8.73	8.37	8.65
5529	NASDAQ	EXTR	Mon, Mar 29, 2021	8.75	8.94	8.40	8.47
5528	NASDAQ	EXTR	Fri, Mar 26, 2021	8.53	8.87	8.53	8.87
5527	NASDAQ	EXTR	Thu, Mar 25, 2021	8.21	8.61	8.16	8.55
5526	NASDAQ	EXTR	Wed, Mar 24, 2021	8.65	8.82	8.30	8.31
5525	NASDAQ	EXTR	Tue, Mar 23, 2021	9.10	9.19	8.50	8.58
5524	NASDAQ	EXTR	Mon, Mar 22, 2021	9.25	9.32	9.10	9.16
5523	NASDAQ	EXTR	Fri, Mar 19, 2021	9.16	9.36	9.03	9.26
5522	NASDAQ	EXTR	Thu, Mar 18, 2021	9.76	9.82	9.19	9.21
5521	NASDAQ	EXTR	Wed, Mar 17, 2021	9.59	9.85	9.51	9.85
5520	NASDAQ	EXTR	Tue, Mar 16, 2021	9.44	9.78	9.39	9.70
5519	NASDAQ	EXTR	Mon, Mar 15, 2021	9.37	9.41	9.16	9.36
5518	NASDAQ	EXTR	Fri, Mar 12, 2021	9.38	9.47	9.27	9.32
5517	NASDAQ	EXTR	Thu, Mar 11, 2021	9.04	9.43	8.98	9.39
5516	NASDAQ	EXTR	Wed, Mar 10, 2021	9.01	9.15	8.76	8.86
5515	NASDAQ	EXTR	Tue, Mar 9, 2021	8.35	8.97	8.34	8.91
5514	NASDAQ	EXTR	Mon, Mar 8, 2021	8.17	8.34	7.97	8.18
5513	NASDAQ	EXTR	Fri, Mar 5, 2021	8.33	8.42	7.82	8.16
5512	NASDAQ	EXTR	Thu, Mar 4, 2021	8.64	8.72	8.06	8.26
5511	NASDAQ	EXTR	Wed, Mar 3, 2021	9.00	9.13	8.65	8.70
5510	NASDAQ	EXTR	Tue, Mar 2, 2021	9.46	9.49	9.08	9.08
5509	NASDAQ	EXTR	Mon, Mar 1, 2021	9.35	9.53	9.21	9.51
5508	NASDAQ	EXTR	Fri, Feb 26, 2021	9.27	9.39	8.97	9.17
5507	NASDAQ	EXTR	Thu, Feb 25, 2021	9.30	9.54	9.16	9.25
5506	NASDAQ	EXTR	Wed, Feb 24, 2021	9.77	9.91	9.31	9.36
5505	NASDAQ	EXTR	Tue, Feb 23, 2021	9.52	9.82	9.12	9.70
5504	NASDAQ	EXTR	Mon, Feb 22, 2021	9.46	9.97	9.32	9.80
5503	NASDAQ	EXTR	Fri, Feb 19, 2021	9.75	9.80	9.43	9.47
5502	NASDAQ	EXTR	Thu, Feb 18, 2021	9.58	9.66	9.47	9.65
5501	NASDAQ	EXTR	Wed, Feb 17, 2021	9.51	9.73	9.32	9.65
5500	NASDAQ	EXTR	Tue, Feb 16, 2021	9.65	9.89	9.40	9.50
5499	NASDAQ	EXTR	Fri, Feb 12, 2021	9.60	9.70	9.46	9.69
5498	NASDAQ	EXTR	Thu, Feb 11, 2021	10.27	10.30	9.60	9.69
5497	NASDAQ	EXTR	Wed, Feb 10, 2021	10.58	11.12	10.01	10.23
5496	NASDAQ	EXTR	Tue, Feb 9, 2021	10.24	10.52	9.90	10.40
5495	NASDAQ	EXTR	Mon, Feb 8, 2021	9.35	10.07	9.33	10.05
5494	NASDAQ	EXTR	Fri, Feb 5, 2021	9.00	9.23	8.86	9.22
5493	NASDAQ	EXTR	Thu, Feb 4, 2021	8.75	8.94	8.70	8.92
5492	NASDAQ	EXTR	Wed, Feb 3, 2021	8.61	8.78	8.43	8.75
5491	NASDAQ	EXTR	Tue, Feb 2, 2021	8.82	8.85	8.43	8.57
5490	NASDAQ	EXTR	Mon, Feb 1, 2021	8.19	9.06	8.18	8.80
5489	NASDAQ	EXTR	Fri, Jan 29, 2021	8.35	8.47	7.90	8.09
5488	NASDAQ	EXTR	Thu, Jan 28, 2021	8.20	9.09	7.98	8.40
5487	NASDAQ	EXTR	Wed, Jan 27, 2021	7.77	7.80	6.95	7.50
5486	NASDAQ	EXTR	Tue, Jan 26, 2021	7.85	7.94	7.69	7.78
5485	NASDAQ	EXTR	Mon, Jan 25, 2021	7.82	7.95	7.70	7.83
5484	NASDAQ	EXTR	Fri, Jan 22, 2021	7.82	7.84	7.62	7.79
5483	NASDAQ	EXTR	Thu, Jan 21, 2021	8.04	8.04	7.88	7.93
5482	NASDAQ	EXTR	Wed, Jan 20, 2021	8.00	8.02	7.88	7.99
5481	NASDAQ	EXTR	Tue, Jan 19, 2021	7.87	8.05	7.65	7.93
5480	NASDAQ	EXTR	Fri, Jan 15, 2021	7.69	7.90	7.65	7.76
5479	NASDAQ	EXTR	Thu, Jan 14, 2021	7.68	7.92	7.67	7.77
5478	NASDAQ	EXTR	Wed, Jan 13, 2021	7.83	7.83	7.62	7.67
5477	NASDAQ	EXTR	Tue, Jan 12, 2021	7.65	7.85	7.56	7.82
5476	NASDAQ	EXTR	Mon, Jan 11, 2021	7.38	7.65	7.38	7.61
5475	NASDAQ	EXTR	Fri, Jan 8, 2021	7.54	7.70	7.47	7.55
5474	NASDAQ	EXTR	Thu, Jan 7, 2021	7.46	7.55	7.32	7.50
5473	NASDAQ	EXTR	Wed, Jan 6, 2021	7.37	7.61	7.19	7.47
5472	NASDAQ	EXTR	Tue, Jan 5, 2021	6.92	7.29	6.92	7.24
5471	NASDAQ	EXTR	Mon, Jan 4, 2021	6.96	7.03	6.73	6.93
5470	NASDAQ	EXTR	Thu, Dec 31, 2020	6.87	6.91	6.74	6.89
5469	NASDAQ	EXTR	Wed, Dec 30, 2020	6.76	6.92	6.73	6.85
5468	NASDAQ	EXTR	Tue, Dec 29, 2020	7.01	7.05	6.69	6.76
5467	NASDAQ	EXTR	Mon, Dec 28, 2020	7.06	7.19	6.92	7.00
5466	NASDAQ	EXTR	Thu, Dec 24, 2020	7.10	7.10	6.91	7.00
5465	NASDAQ	EXTR	Wed, Dec 23, 2020	7.04	7.12	6.97	7.05
5464	NASDAQ	EXTR	Tue, Dec 22, 2020	7.13	7.21	7.00	7.02
5463	NASDAQ	EXTR	Mon, Dec 21, 2020	6.74	7.06	6.72	7.04
5462	NASDAQ	EXTR	Fri, Dec 18, 2020	7.00	7.26	7.00	7.13
5461	NASDAQ	EXTR	Thu, Dec 17, 2020	6.63	7.01	6.62	6.98
5460	NASDAQ	EXTR	Wed, Dec 16, 2020	6.57	6.80	6.57	6.63
5459	NASDAQ	EXTR	Tue, Dec 15, 2020	6.38	6.59	6.32	6.57
5458	NASDAQ	EXTR	Mon, Dec 14, 2020	6.47	6.71	6.34	6.36
5457	NASDAQ	EXTR	Fri, Dec 11, 2020	6.21	6.34	6.12	6.30
5456	NASDAQ	EXTR	Thu, Dec 10, 2020	5.98	6.38	5.96	6.30
5455	NASDAQ	EXTR	Wed, Dec 9, 2020	6.27	6.31	6.00	6.05
5454	NASDAQ	EXTR	Tue, Dec 8, 2020	6.12	6.36	6.08	6.32
5453	NASDAQ	EXTR	Mon, Dec 7, 2020	6.21	6.28	6.07	6.19
5452	NASDAQ	EXTR	Fri, Dec 4, 2020	6.08	6.33	5.98	6.26
5451	NASDAQ	EXTR	Thu, Dec 3, 2020	5.90	6.09	5.85	6.00
5450	NASDAQ	EXTR	Wed, Dec 2, 2020	5.78	5.94	5.69	5.88
5449	NASDAQ	EXTR	Tue, Dec 1, 2020	5.69	5.81	5.63	5.80
5448	NASDAQ	EXTR	Mon, Nov 30, 2020	5.71	5.73	5.55	5.62
5447	NASDAQ	EXTR	Fri, Nov 27, 2020	5.75	5.84	5.70	5.76
5446	NASDAQ	EXTR	Wed, Nov 25, 2020	5.85	5.89	5.71	5.75
5445	NASDAQ	EXTR	Tue, Nov 24, 2020	5.96	6.02	5.73	5.89
5444	NASDAQ	EXTR	Mon, Nov 23, 2020	5.65	5.86	5.65	5.82
5443	NASDAQ	EXTR	Fri, Nov 20, 2020	5.64	5.73	5.54	5.61
5442	NASDAQ	EXTR	Thu, Nov 19, 2020	5.82	5.82	5.58	5.71
5441	NASDAQ	EXTR	Wed, Nov 18, 2020	5.54	5.98	5.50	5.91
5440	NASDAQ	EXTR	Tue, Nov 17, 2020	5.35	5.59	5.24	5.46
5439	NASDAQ	EXTR	Mon, Nov 16, 2020	5.10	5.34	5.08	5.30
5438	NASDAQ	EXTR	Fri, Nov 13, 2020	4.86	5.09	4.86	5.06
5437	NASDAQ	EXTR	Thu, Nov 12, 2020	4.90	4.97	4.77	4.78
5436	NASDAQ	EXTR	Wed, Nov 11, 2020	4.81	4.98	4.78	4.98
5435	NASDAQ	EXTR	Tue, Nov 10, 2020	4.80	5.03	4.76	4.80
5434	NASDAQ	EXTR	Mon, Nov 9, 2020	4.65	4.92	4.58	4.70
5433	NASDAQ	EXTR	Fri, Nov 6, 2020	4.50	4.50	4.39	4.41
5432	NASDAQ	EXTR	Thu, Nov 5, 2020	4.32	4.49	4.32	4.47
5431	NASDAQ	EXTR	Wed, Nov 4, 2020	4.24	4.44	4.24	4.28
5430	NASDAQ	EXTR	Tue, Nov 3, 2020	4.08	4.40	4.02	4.33
5429	NASDAQ	EXTR	Mon, Nov 2, 2020	4.07	4.15	3.93	3.95
5428	NASDAQ	EXTR	Fri, Oct 30, 2020	4.42	4.46	4.03	4.06
5427	NASDAQ	EXTR	Thu, Oct 29, 2020	4.61	4.67	4.42	4.48
5426	NASDAQ	EXTR	Wed, Oct 28, 2020	4.60	4.74	4.40	4.60
5425	NASDAQ	EXTR	Tue, Oct 27, 2020	4.62	4.74	4.51	4.72
5424	NASDAQ	EXTR	Mon, Oct 26, 2020	4.57	4.64	4.50	4.62
5423	NASDAQ	EXTR	Fri, Oct 23, 2020	4.60	4.68	4.52	4.65
5422	NASDAQ	EXTR	Thu, Oct 22, 2020	4.49	4.62	4.44	4.58
5421	NASDAQ	EXTR	Wed, Oct 21, 2020	4.61	4.62	4.49	4.49
5420	NASDAQ	EXTR	Tue, Oct 20, 2020	4.48	4.62	4.41	4.58
5419	NASDAQ	EXTR	Mon, Oct 19, 2020	4.47	4.50	4.40	4.41
5418	NASDAQ	EXTR	Fri, Oct 16, 2020	4.55	4.58	4.40	4.40
5417	NASDAQ	EXTR	Thu, Oct 15, 2020	4.40	4.57	4.30	4.56
5416	NASDAQ	EXTR	Wed, Oct 14, 2020	4.56	4.64	4.42	4.43
5415	NASDAQ	EXTR	Tue, Oct 13, 2020	4.68	4.74	4.51	4.52
5414	NASDAQ	EXTR	Mon, Oct 12, 2020	4.60	4.93	4.53	4.72
5413	NASDAQ	EXTR	Fri, Oct 9, 2020	4.70	4.96	4.51	4.61
5412	NASDAQ	EXTR	Thu, Oct 8, 2020	4.14	4.16	4.04	4.11
5411	NASDAQ	EXTR	Wed, Oct 7, 2020	4.03	4.09	4.00	4.07
5410	NASDAQ	EXTR	Tue, Oct 6, 2020	4.11	4.15	3.96	3.99
5409	NASDAQ	EXTR	Mon, Oct 5, 2020	4.05	4.13	4.02	4.07
5408	NASDAQ	EXTR	Fri, Oct 2, 2020	3.84	4.02	3.84	4.00
5407	NASDAQ	EXTR	Thu, Oct 1, 2020	4.03	4.06	3.93	4.01
5406	NASDAQ	EXTR	Wed, Sep 30, 2020	4.15	4.21	4.02	4.02
5405	NASDAQ	EXTR	Tue, Sep 29, 2020	4.09	4.16	4.02	4.15
5404	NASDAQ	EXTR	Mon, Sep 28, 2020	3.96	4.16	3.96	4.09
5403	NASDAQ	EXTR	Fri, Sep 25, 2020	3.76	3.93	3.74	3.88
5402	NASDAQ	EXTR	Thu, Sep 24, 2020	3.87	3.93	3.73	3.80
5401	NASDAQ	EXTR	Wed, Sep 23, 2020	4.10	4.15	3.84	3.86
5400	NASDAQ	EXTR	Tue, Sep 22, 2020	4.02	4.15	3.96	4.12
5399	NASDAQ	EXTR	Mon, Sep 21, 2020	4.00	4.06	3.92	4.01
5398	NASDAQ	EXTR	Fri, Sep 18, 2020	4.18	4.22	4.06	4.16
5397	NASDAQ	EXTR	Thu, Sep 17, 2020	4.01	4.15	3.95	4.12
5396	NASDAQ	EXTR	Wed, Sep 16, 2020	4.10	4.22	4.09	4.10
5395	NASDAQ	EXTR	Tue, Sep 15, 2020	4.02	4.19	4.01	4.09
5394	NASDAQ	EXTR	Mon, Sep 14, 2020	3.87	3.96	3.76	3.96
5393	NASDAQ	EXTR	Fri, Sep 11, 2020	4.00	4.03	3.79	3.82
5392	NASDAQ	EXTR	Thu, Sep 10, 2020	3.90	3.97	3.85	3.86
5391	NASDAQ	EXTR	Wed, Sep 9, 2020	4.02	4.10	3.85	3.89
5390	NASDAQ	EXTR	Tue, Sep 8, 2020	4.00	4.11	3.93	3.94
5389	NASDAQ	EXTR	Fri, Sep 4, 2020	4.31	4.37	3.94	4.06
5388	NASDAQ	EXTR	Thu, Sep 3, 2020	4.69	4.69	4.17	4.25
5387	NASDAQ	EXTR	Wed, Sep 2, 2020	4.49	4.67	4.42	4.63
5386	NASDAQ	EXTR	Tue, Sep 1, 2020	4.35	4.48	4.26	4.47
5385	NASDAQ	EXTR	Mon, Aug 31, 2020	4.47	4.51	4.33	4.37
5384	NASDAQ	EXTR	Fri, Aug 28, 2020	4.52	4.58	4.41	4.50
5383	NASDAQ	EXTR	Thu, Aug 27, 2020	4.54	4.58	4.44	4.50
5382	NASDAQ	EXTR	Wed, Aug 26, 2020	4.52	4.63	4.45	4.49
5381	NASDAQ	EXTR	Tue, Aug 25, 2020	4.51	4.54	4.44	4.51
5380	NASDAQ	EXTR	Mon, Aug 24, 2020	4.46	4.54	4.41	4.50
5379	NASDAQ	EXTR	Fri, Aug 21, 2020	4.48	4.52	4.38	4.44
5378	NASDAQ	EXTR	Thu, Aug 20, 2020	4.47	4.54	4.40	4.49
5377	NASDAQ	EXTR	Wed, Aug 19, 2020	4.56	4.64	4.49	4.53
5376	NASDAQ	EXTR	Tue, Aug 18, 2020	4.50	4.60	4.41	4.56
5375	NASDAQ	EXTR	Mon, Aug 17, 2020	4.50	4.61	4.49	4.52
5374	NASDAQ	EXTR	Fri, Aug 14, 2020	4.77	4.79	4.61	4.68
5373	NASDAQ	EXTR	Thu, Aug 13, 2020	4.85	4.92	4.70	4.81
5372	NASDAQ	EXTR	Wed, Aug 12, 2020	5.05	5.09	4.77	4.87
5371	NASDAQ	EXTR	Tue, Aug 11, 2020	4.89	5.09	4.89	4.99
5370	NASDAQ	EXTR	Mon, Aug 10, 2020	5.00	5.05	4.69	4.81
5369	NASDAQ	EXTR	Fri, Aug 7, 2020	4.92	5.03	4.82	4.99
5368	NASDAQ	EXTR	Thu, Aug 6, 2020	5.11	5.33	4.95	4.97
5367	NASDAQ	EXTR	Wed, Aug 5, 2020	5.08	5.47	4.86	5.02
5366	NASDAQ	EXTR	Tue, Aug 4, 2020	4.57	4.87	4.56	4.75
5365	NASDAQ	EXTR	Mon, Aug 3, 2020	4.59	4.67	4.48	4.59
5364	NASDAQ	EXTR	Fri, Jul 31, 2020	4.46	4.56	4.29	4.55
5363	NASDAQ	EXTR	Thu, Jul 30, 2020	4.45	4.51	4.32	4.50
5362	NASDAQ	EXTR	Wed, Jul 29, 2020	4.36	4.63	4.36	4.60
5361	NASDAQ	EXTR	Tue, Jul 28, 2020	4.52	4.55	4.34	4.34
5360	NASDAQ	EXTR	Mon, Jul 27, 2020	4.46	4.56	4.40	4.54
5359	NASDAQ	EXTR	Fri, Jul 24, 2020	4.60	4.60	4.44	4.45
5358	NASDAQ	EXTR	Thu, Jul 23, 2020	4.58	4.70	4.54	4.62
5357	NASDAQ	EXTR	Wed, Jul 22, 2020	4.52	4.70	4.52	4.61
5356	NASDAQ	EXTR	Tue, Jul 21, 2020	4.50	4.73	4.50	4.55
5355	NASDAQ	EXTR	Mon, Jul 20, 2020	4.45	4.52	4.38	4.40
5354	NASDAQ	EXTR	Fri, Jul 17, 2020	4.55	4.62	4.43	4.47
5353	NASDAQ	EXTR	Thu, Jul 16, 2020	4.46	4.56	4.32	4.54
5352	NASDAQ	EXTR	Wed, Jul 15, 2020	4.36	4.50	4.33	4.47
5351	NASDAQ	EXTR	Tue, Jul 14, 2020	3.91	4.11	3.82	4.11
5350	NASDAQ	EXTR	Mon, Jul 13, 2020	4.15	4.15	3.88	3.90
5349	NASDAQ	EXTR	Fri, Jul 10, 2020	4.00	4.09	3.92	4.07
5348	NASDAQ	EXTR	Thu, Jul 9, 2020	4.08	4.10	3.96	4.02
5347	NASDAQ	EXTR	Wed, Jul 8, 2020	3.93	4.09	3.84	4.07
5346	NASDAQ	EXTR	Tue, Jul 7, 2020	4.16	4.20	3.83	3.87
5345	NASDAQ	EXTR	Mon, Jul 6, 2020	4.25	4.25	4.13	4.19
5344	NASDAQ	EXTR	Thu, Jul 2, 2020	4.24	4.26	4.08	4.12
5343	NASDAQ	EXTR	Wed, Jul 1, 2020	4.37	4.41	4.13	4.14
5342	NASDAQ	EXTR	Tue, Jun 30, 2020	4.26	4.38	4.22	4.34
5341	NASDAQ	EXTR	Mon, Jun 29, 2020	4.20	4.32	4.11	4.31
5340	NASDAQ	EXTR	Fri, Jun 26, 2020	4.22	4.25	4.07	4.13
5339	NASDAQ	EXTR	Thu, Jun 25, 2020	4.17	4.26	4.10	4.26
5338	NASDAQ	EXTR	Wed, Jun 24, 2020	4.36	4.45	4.11	4.22
5337	NASDAQ	EXTR	Tue, Jun 23, 2020	4.45	4.50	4.33	4.41
5336	NASDAQ	EXTR	Mon, Jun 22, 2020	4.26	4.42	4.19	4.40
5335	NASDAQ	EXTR	Fri, Jun 19, 2020	4.39	4.44	4.24	4.25
5334	NASDAQ	EXTR	Thu, Jun 18, 2020	4.25	4.42	4.24	4.33
5333	NASDAQ	EXTR	Wed, Jun 17, 2020	4.71	4.75	4.35	4.37
5332	NASDAQ	EXTR	Tue, Jun 16, 2020	4.55	4.83	4.52	4.60
5331	NASDAQ	EXTR	Mon, Jun 15, 2020	4.22	4.36	4.11	4.28
5330	NASDAQ	EXTR	Fri, Jun 12, 2020	4.40	4.60	4.25	4.50
5329	NASDAQ	EXTR	Thu, Jun 11, 2020	4.50	4.59	4.20	4.22
5328	NASDAQ	EXTR	Wed, Jun 10, 2020	4.75	4.80	4.55	4.61
5327	NASDAQ	EXTR	Tue, Jun 9, 2020	5.06	5.06	4.72	4.74
5326	NASDAQ	EXTR	Mon, Jun 8, 2020	5.20	5.36	5.01	5.07
5325	NASDAQ	EXTR	Fri, Jun 5, 2020	4.73	5.26	4.67	5.10
5324	NASDAQ	EXTR	Thu, Jun 4, 2020	4.10	4.44	4.09	4.11
5323	NASDAQ	EXTR	Wed, Jun 3, 2020	4.02	4.21	3.97	4.11
5322	NASDAQ	EXTR	Tue, Jun 2, 2020	3.77	4.07	3.70	3.90
5321	NASDAQ	EXTR	Mon, Jun 1, 2020	3.32	3.62	3.31	3.57
5320	NASDAQ	EXTR	Fri, May 29, 2020	3.40	3.45	3.24	3.30
5319	NASDAQ	EXTR	Thu, May 28, 2020	3.60	3.66	3.46	3.47
5318	NASDAQ	EXTR	Wed, May 27, 2020	3.47	3.60	3.38	3.57
5317	NASDAQ	EXTR	Tue, May 26, 2020	3.47	3.55	3.34	3.35
5316	NASDAQ	EXTR	Fri, May 22, 2020	3.26	3.33	3.13	3.32
5315	NASDAQ	EXTR	Thu, May 21, 2020	3.24	3.32	3.18	3.24
5314	NASDAQ	EXTR	Wed, May 20, 2020	3.20	3.28	3.12	3.26
5313	NASDAQ	EXTR	Tue, May 19, 2020	3.18	3.25	3.05	3.11
5312	NASDAQ	EXTR	Mon, May 18, 2020	2.99	3.26	2.99	3.19
5311	NASDAQ	EXTR	Fri, May 15, 2020	2.91	2.96	2.85	2.90
5310	NASDAQ	EXTR	Thu, May 14, 2020	3.01	3.02	2.75	2.92
5309	NASDAQ	EXTR	Wed, May 13, 2020	3.22	3.41	2.98	3.02
5308	NASDAQ	EXTR	Tue, May 12, 2020	3.30	3.62	3.25	3.32
5307	NASDAQ	EXTR	Mon, May 11, 2020	3.29	3.31	3.12	3.21
5306	NASDAQ	EXTR	Fri, May 8, 2020	3.24	3.37	3.19	3.37
5305	NASDAQ	EXTR	Thu, May 7, 2020	3.13	3.25	3.11	3.20
5304	NASDAQ	EXTR	Wed, May 6, 2020	3.21	3.28	3.07	3.07
5303	NASDAQ	EXTR	Tue, May 5, 2020	3.25	3.40	3.15	3.19
5302	NASDAQ	EXTR	Mon, May 4, 2020	3.10	3.24	2.95	3.19
5301	NASDAQ	EXTR	Fri, May 1, 2020	3.31	3.38	3.13	3.20
5300	NASDAQ	EXTR	Thu, Apr 30, 2020	3.54	3.58	3.37	3.40
5299	NASDAQ	EXTR	Wed, Apr 29, 2020	3.43	3.74	3.37	3.64
5298	NASDAQ	EXTR	Tue, Apr 28, 2020	3.23	3.50	3.18	3.27
5297	NASDAQ	EXTR	Mon, Apr 27, 2020	3.06	3.15	3.06	3.10
5296	NASDAQ	EXTR	Fri, Apr 24, 2020	3.06	3.11	3.00	3.07
5295	NASDAQ	EXTR	Thu, Apr 23, 2020	2.86	3.07	2.85	3.02
5294	NASDAQ	EXTR	Wed, Apr 22, 2020	2.95	2.95	2.84	2.85
5293	NASDAQ	EXTR	Tue, Apr 21, 2020	2.90	2.96	2.82	2.86
5292	NASDAQ	EXTR	Mon, Apr 20, 2020	2.93	3.05	2.85	3.00
5291	NASDAQ	EXTR	Fri, Apr 17, 2020	2.91	3.01	2.76	2.89
5290	NASDAQ	EXTR	Thu, Apr 16, 2020	2.92	2.95	2.73	2.76
5289	NASDAQ	EXTR	Wed, Apr 15, 2020	2.96	3.04	2.82	2.86
5288	NASDAQ	EXTR	Tue, Apr 14, 2020	2.84	3.19	2.79	3.17
5287	NASDAQ	EXTR	Mon, Apr 13, 2020	2.89	2.99	2.63	2.72
5286	NASDAQ	EXTR	Thu, Apr 9, 2020	3.15	3.24	2.80	2.86
5285	NASDAQ	EXTR	Wed, Apr 8, 2020	2.78	3.15	2.72	3.13
5284	NASDAQ	EXTR	Tue, Apr 7, 2020	2.81	3.00	2.69	2.71
5283	NASDAQ	EXTR	Mon, Apr 6, 2020	2.59	2.73	2.58	2.72
5282	NASDAQ	EXTR	Fri, Apr 3, 2020	2.72	2.79	2.41	2.43
5281	NASDAQ	EXTR	Thu, Apr 2, 2020	2.78	2.87	2.69	2.72
5280	NASDAQ	EXTR	Wed, Apr 1, 2020	2.92	2.96	2.66	2.75
5279	NASDAQ	EXTR	Tue, Mar 31, 2020	3.05	3.18	2.97	3.09
5278	NASDAQ	EXTR	Mon, Mar 30, 2020	3.03	3.12	2.75	3.05
5277	NASDAQ	EXTR	Fri, Mar 27, 2020	3.10	3.10	2.91	2.97
5276	NASDAQ	EXTR	Thu, Mar 26, 2020	3.14	3.43	3.06	3.25
5275	NASDAQ	EXTR	Wed, Mar 25, 2020	3.01	3.26	2.71	3.15
5274	NASDAQ	EXTR	Tue, Mar 24, 2020	2.68	3.08	2.68	3.03
5273	NASDAQ	EXTR	Mon, Mar 23, 2020	2.29	2.50	2.07	2.50
5272	NASDAQ	EXTR	Fri, Mar 20, 2020	2.30	2.40	2.10	2.27
5271	NASDAQ	EXTR	Thu, Mar 19, 2020	1.88	2.42	1.88	2.33
5270	NASDAQ	EXTR	Wed, Mar 18, 2020	2.07	2.10	1.43	1.88
5269	NASDAQ	EXTR	Tue, Mar 17, 2020	2.74	2.80	2.06	2.10
5268	NASDAQ	EXTR	Mon, Mar 16, 2020	3.25	3.43	2.64	2.65
5267	NASDAQ	EXTR	Fri, Mar 13, 2020	3.30	3.66	3.08	3.65
5266	NASDAQ	EXTR	Thu, Mar 12, 2020	3.66	3.73	3.13	3.15
5265	NASDAQ	EXTR	Wed, Mar 11, 2020	4.22	4.37	3.94	3.98
5264	NASDAQ	EXTR	Tue, Mar 10, 2020	4.59	4.64	4.26	4.37
5263	NASDAQ	EXTR	Mon, Mar 9, 2020	4.44	4.66	4.33	4.39
5262	NASDAQ	EXTR	Fri, Mar 6, 2020	4.71	4.93	4.68	4.82
5261	NASDAQ	EXTR	Thu, Mar 5, 2020	4.93	5.03	4.77	4.85
5260	NASDAQ	EXTR	Wed, Mar 4, 2020	5.02	5.08	4.81	5.06
5259	NASDAQ	EXTR	Tue, Mar 3, 2020	5.11	5.22	4.78	4.90
5258	NASDAQ	EXTR	Mon, Mar 2, 2020	5.05	5.13	4.95	5.12
5257	NASDAQ	EXTR	Fri, Feb 28, 2020	4.99	5.17	4.90	5.03
5256	NASDAQ	EXTR	Thu, Feb 27, 2020	5.38	5.43	5.08	5.08
5255	NASDAQ	EXTR	Wed, Feb 26, 2020	5.72	5.81	5.47	5.54
5254	NASDAQ	EXTR	Tue, Feb 25, 2020	6.06	6.10	5.64	5.70
5253	NASDAQ	EXTR	Mon, Feb 24, 2020	6.01	6.11	5.95	6.03
5252	NASDAQ	EXTR	Fri, Feb 21, 2020	6.46	6.46	6.22	6.29
5251	NASDAQ	EXTR	Thu, Feb 20, 2020	6.40	6.53	6.38	6.48
5250	NASDAQ	EXTR	Wed, Feb 19, 2020	6.33	6.46	6.27	6.43
5249	NASDAQ	EXTR	Tue, Feb 18, 2020	6.21	6.40	6.18	6.38
5248	NASDAQ	EXTR	Fri, Feb 14, 2020	6.47	6.53	6.28	6.42
5247	NASDAQ	EXTR	Thu, Feb 13, 2020	6.41	6.71	6.40	6.50
5246	NASDAQ	EXTR	Wed, Feb 12, 2020	6.18	6.38	6.18	6.34
5245	NASDAQ	EXTR	Tue, Feb 11, 2020	6.16	6.29	6.06	6.12
5244	NASDAQ	EXTR	Mon, Feb 10, 2020	5.93	6.15	5.89	6.12
5243	NASDAQ	EXTR	Fri, Feb 7, 2020	6.06	6.12	5.91	5.96
5242	NASDAQ	EXTR	Thu, Feb 6, 2020	6.10	6.28	5.98	6.08
5241	NASDAQ	EXTR	Wed, Feb 5, 2020	5.87	6.18	5.80	6.05
5240	NASDAQ	EXTR	Tue, Feb 4, 2020	5.95	6.01	5.75	5.79
5239	NASDAQ	EXTR	Mon, Feb 3, 2020	5.91	5.99	5.80	5.86
5238	NASDAQ	EXTR	Fri, Jan 31, 2020	6.05	6.10	5.85	5.90
5237	NASDAQ	EXTR	Thu, Jan 30, 2020	6.37	6.45	6.05	6.11
5236	NASDAQ	EXTR	Wed, Jan 29, 2020	6.50	7.18	6.35	6.35
5235	NASDAQ	EXTR	Tue, Jan 28, 2020	7.61	7.76	7.21	7.26
5234	NASDAQ	EXTR	Mon, Jan 27, 2020	7.48	7.66	7.38	7.61
5233	NASDAQ	EXTR	Fri, Jan 24, 2020	7.55	7.72	7.38	7.69
5232	NASDAQ	EXTR	Thu, Jan 23, 2020	7.52	7.55	7.40	7.51
5231	NASDAQ	EXTR	Wed, Jan 22, 2020	7.64	7.69	7.54	7.55
5230	NASDAQ	EXTR	Tue, Jan 21, 2020	7.80	7.83	7.57	7.59
5229	NASDAQ	EXTR	Fri, Jan 17, 2020	7.99	8.00	7.84	7.92
5228	NASDAQ	EXTR	Thu, Jan 16, 2020	7.75	7.95	7.74	7.92
5227	NASDAQ	EXTR	Wed, Jan 15, 2020	7.45	7.71	7.44	7.66
5226	NASDAQ	EXTR	Tue, Jan 14, 2020	7.43	7.58	7.38	7.51
5225	NASDAQ	EXTR	Mon, Jan 13, 2020	7.32	7.45	7.25	7.42
5224	NASDAQ	EXTR	Fri, Jan 10, 2020	7.36	7.46	7.24	7.28
5223	NASDAQ	EXTR	Thu, Jan 9, 2020	7.45	7.48	7.29	7.37
5222	NASDAQ	EXTR	Wed, Jan 8, 2020	7.34	7.51	7.30	7.39
5221	NASDAQ	EXTR	Tue, Jan 7, 2020	7.23	7.35	7.19	7.32
5220	NASDAQ	EXTR	Mon, Jan 6, 2020	7.20	7.33	7.16	7.25
5219	NASDAQ	EXTR	Fri, Jan 3, 2020	7.19	7.37	7.19	7.33
5218	NASDAQ	EXTR	Thu, Jan 2, 2020	7.46	7.55	7.25	7.34
5217	NASDAQ	EXTR	Tue, Dec 31, 2019	7.28	7.45	7.28	7.37
5216	NASDAQ	EXTR	Mon, Dec 30, 2019	7.34	7.45	7.24	7.35
5215	NASDAQ	EXTR	Fri, Dec 27, 2019	7.51	7.51	7.35	7.37
5214	NASDAQ	EXTR	Thu, Dec 26, 2019	7.54	7.61	7.44	7.46
5213	NASDAQ	EXTR	Tue, Dec 24, 2019	7.62	7.62	7.49	7.52
5212	NASDAQ	EXTR	Mon, Dec 23, 2019	7.48	7.63	7.42	7.59
5211	NASDAQ	EXTR	Fri, Dec 20, 2019	7.50	7.51	7.35	7.48
5210	NASDAQ	EXTR	Thu, Dec 19, 2019	7.36	7.51	7.26	7.49
5209	NASDAQ	EXTR	Wed, Dec 18, 2019	7.31	7.45	7.29	7.35
5208	NASDAQ	EXTR	Tue, Dec 17, 2019	7.06	7.31	7.02	7.27
5207	NASDAQ	EXTR	Mon, Dec 16, 2019	7.07	7.14	7.04	7.07
5206	NASDAQ	EXTR	Fri, Dec 13, 2019	6.79	7.06	6.78	6.99
5205	NASDAQ	EXTR	Thu, Dec 12, 2019	6.68	6.89	6.66	6.81
5204	NASDAQ	EXTR	Wed, Dec 11, 2019	6.90	6.92	6.43	6.66
5203	NASDAQ	EXTR	Tue, Dec 10, 2019	6.84	6.99	6.78	6.88
5202	NASDAQ	EXTR	Mon, Dec 9, 2019	6.84	6.91	6.78	6.86
5201	NASDAQ	EXTR	Fri, Dec 6, 2019	6.80	6.97	6.80	6.87
5200	NASDAQ	EXTR	Thu, Dec 5, 2019	6.84	6.88	6.78	6.80
5199	NASDAQ	EXTR	Wed, Dec 4, 2019	6.86	6.96	6.78	6.88
5198	NASDAQ	EXTR	Tue, Dec 3, 2019	6.84	6.85	6.65	6.78
5197	NASDAQ	EXTR	Mon, Dec 2, 2019	7.02	7.02	6.79	6.94
5196	NASDAQ	EXTR	Fri, Nov 29, 2019	7.00	7.05	6.93	7.03
5195	NASDAQ	EXTR	Wed, Nov 27, 2019	6.95	7.05	6.90	7.05
5194	NASDAQ	EXTR	Tue, Nov 26, 2019	6.96	7.00	6.77	6.90
5193	NASDAQ	EXTR	Mon, Nov 25, 2019	6.65	6.99	6.63	6.96
5192	NASDAQ	EXTR	Fri, Nov 22, 2019	6.57	6.79	6.51	6.65
5191	NASDAQ	EXTR	Thu, Nov 21, 2019	6.54	6.60	6.39	6.52
5190	NASDAQ	EXTR	Wed, Nov 20, 2019	6.35	6.61	6.20	6.52
5189	NASDAQ	EXTR	Tue, Nov 19, 2019	6.79	6.85	6.41	6.41
5188	NASDAQ	EXTR	Mon, Nov 18, 2019	6.62	6.83	6.53	6.74
5187	NASDAQ	EXTR	Fri, Nov 15, 2019	6.65	6.70	6.44	6.65
5186	NASDAQ	EXTR	Thu, Nov 14, 2019	6.57	6.59	6.42	6.58
5185	NASDAQ	EXTR	Wed, Nov 13, 2019	6.68	6.77	6.50	6.66
5184	NASDAQ	EXTR	Tue, Nov 12, 2019	6.85	6.92	6.70	6.74
5183	NASDAQ	EXTR	Mon, Nov 11, 2019	6.83	6.96	6.75	6.80
5182	NASDAQ	EXTR	Fri, Nov 8, 2019	6.68	6.95	6.58	6.94
5181	NASDAQ	EXTR	Thu, Nov 7, 2019	6.75	6.82	6.65	6.70
5180	NASDAQ	EXTR	Wed, Nov 6, 2019	6.78	6.78	6.64	6.65
5179	NASDAQ	EXTR	Tue, Nov 5, 2019	6.63	6.89	6.61	6.76
5178	NASDAQ	EXTR	Mon, Nov 4, 2019	6.55	6.78	6.53	6.54
5177	NASDAQ	EXTR	Fri, Nov 1, 2019	6.40	6.58	6.31	6.52
5176	NASDAQ	EXTR	Thu, Oct 31, 2019	6.81	6.81	6.24	6.44
5175	NASDAQ	EXTR	Wed, Oct 30, 2019	7.95	7.95	6.81	6.89
5174	NASDAQ	EXTR	Tue, Oct 29, 2019	7.23	7.61	7.23	7.57
5173	NASDAQ	EXTR	Mon, Oct 28, 2019	7.35	7.54	7.30	7.30
5172	NASDAQ	EXTR	Fri, Oct 25, 2019	7.13	7.34	7.13	7.33
5171	NASDAQ	EXTR	Thu, Oct 24, 2019	7.18	7.19	6.96	7.16
5170	NASDAQ	EXTR	Wed, Oct 23, 2019	7.26	7.35	7.14	7.18
5169	NASDAQ	EXTR	Tue, Oct 22, 2019	7.44	7.48	7.22	7.23
5168	NASDAQ	EXTR	Mon, Oct 21, 2019	7.43	7.56	7.40	7.44
5167	NASDAQ	EXTR	Fri, Oct 18, 2019	7.35	7.42	7.27	7.35
5166	NASDAQ	EXTR	Thu, Oct 17, 2019	7.12	7.38	7.12	7.38
5165	NASDAQ	EXTR	Wed, Oct 16, 2019	7.18	7.32	7.03	7.05
5164	NASDAQ	EXTR	Tue, Oct 15, 2019	7.06	7.35	7.06	7.31
5163	NASDAQ	EXTR	Mon, Oct 14, 2019	7.28	7.29	6.89	7.06
5162	NASDAQ	EXTR	Fri, Oct 11, 2019	7.28	7.43	7.28	7.33
5161	NASDAQ	EXTR	Thu, Oct 10, 2019	7.14	7.24	7.08	7.17
5160	NASDAQ	EXTR	Wed, Oct 9, 2019	7.15	7.19	7.03	7.14
5159	NASDAQ	EXTR	Tue, Oct 8, 2019	7.20	7.20	7.02	7.11
5158	NASDAQ	EXTR	Mon, Oct 7, 2019	7.25	7.43	7.14	7.19
5157	NASDAQ	EXTR	Fri, Oct 4, 2019	6.96	7.33	6.94	7.30
5156	NASDAQ	EXTR	Thu, Oct 3, 2019	6.77	7.00	6.71	6.95
5155	NASDAQ	EXTR	Wed, Oct 2, 2019	6.80	6.94	6.75	6.83
5154	NASDAQ	EXTR	Tue, Oct 1, 2019	7.31	7.39	6.91	6.92
5153	NASDAQ	EXTR	Mon, Sep 30, 2019	7.38	7.43	7.27	7.28
5152	NASDAQ	EXTR	Fri, Sep 27, 2019	7.51	7.59	7.36	7.36
5151	NASDAQ	EXTR	Thu, Sep 26, 2019	7.67	7.69	7.42	7.49
5150	NASDAQ	EXTR	Wed, Sep 25, 2019	7.39	7.70	7.32	7.67
5149	NASDAQ	EXTR	Tue, Sep 24, 2019	7.59	7.66	7.30	7.41
5148	NASDAQ	EXTR	Mon, Sep 23, 2019	7.55	7.64	7.44	7.55
5147	NASDAQ	EXTR	Fri, Sep 20, 2019	7.43	7.65	7.29	7.61
5146	NASDAQ	EXTR	Thu, Sep 19, 2019	7.41	7.67	7.39	7.41
5145	NASDAQ	EXTR	Wed, Sep 18, 2019	7.60	7.62	7.34	7.44
5144	NASDAQ	EXTR	Tue, Sep 17, 2019	7.80	7.85	7.50	7.58
5143	NASDAQ	EXTR	Mon, Sep 16, 2019	7.70	7.91	7.62	7.86
5142	NASDAQ	EXTR	Fri, Sep 13, 2019	7.45	7.76	7.43	7.67
5141	NASDAQ	EXTR	Thu, Sep 12, 2019	7.38	7.58	7.29	7.45
5140	NASDAQ	EXTR	Wed, Sep 11, 2019	7.09	7.42	7.06	7.40
5139	NASDAQ	EXTR	Tue, Sep 10, 2019	6.90	7.20	6.84	7.07
5138	NASDAQ	EXTR	Mon, Sep 9, 2019	6.84	6.94	6.78	6.90
5137	NASDAQ	EXTR	Fri, Sep 6, 2019	6.80	6.84	6.69	6.79
5136	NASDAQ	EXTR	Thu, Sep 5, 2019	6.65	6.88	6.52	6.74
5135	NASDAQ	EXTR	Wed, Sep 4, 2019	6.61	6.75	6.53	6.55
5134	NASDAQ	EXTR	Tue, Sep 3, 2019	6.63	6.72	6.52	6.60
5133	NASDAQ	EXTR	Fri, Aug 30, 2019	6.74	6.80	6.59	6.68
5132	NASDAQ	EXTR	Thu, Aug 29, 2019	6.76	6.85	6.70	6.72
5131	NASDAQ	EXTR	Wed, Aug 28, 2019	6.60	6.76	6.55	6.70
5130	NASDAQ	EXTR	Tue, Aug 27, 2019	6.90	6.92	6.57	6.60
5129	NASDAQ	EXTR	Mon, Aug 26, 2019	7.05	7.11	6.80	6.84
5128	NASDAQ	EXTR	Fri, Aug 23, 2019	7.34	7.43	7.00	7.01
5127	NASDAQ	EXTR	Thu, Aug 22, 2019	7.39	7.51	7.29	7.37
5126	NASDAQ	EXTR	Wed, Aug 21, 2019	7.40	7.45	7.19	7.35
5125	NASDAQ	EXTR	Tue, Aug 20, 2019	7.51	7.51	7.31	7.38
5124	NASDAQ	EXTR	Mon, Aug 19, 2019	7.44	7.63	7.40	7.51
5123	NASDAQ	EXTR	Fri, Aug 16, 2019	7.33	7.44	7.22	7.38
5122	NASDAQ	EXTR	Thu, Aug 15, 2019	7.72	7.72	7.33	7.40
5121	NASDAQ	EXTR	Wed, Aug 14, 2019	7.73	7.79	7.49	7.59
5120	NASDAQ	EXTR	Tue, Aug 13, 2019	7.83	7.96	7.76	7.89
5119	NASDAQ	EXTR	Mon, Aug 12, 2019	8.00	8.04	7.70	7.81
5118	NASDAQ	EXTR	Fri, Aug 9, 2019	8.13	8.18	8.05	8.10
5117	NASDAQ	EXTR	Thu, Aug 8, 2019	8.09	8.21	7.95	8.16
5116	NASDAQ	EXTR	Wed, Aug 7, 2019	8.00	8.07	7.91	8.05
5115	NASDAQ	EXTR	Tue, Aug 6, 2019	8.16	8.19	8.00	8.07
5114	NASDAQ	EXTR	Mon, Aug 5, 2019	8.08	8.13	7.89	8.11
5113	NASDAQ	EXTR	Fri, Aug 2, 2019	8.30	8.39	7.93	8.25
5112	NASDAQ	EXTR	Thu, Aug 1, 2019	8.24	8.50	8.21	8.37
5111	NASDAQ	EXTR	Wed, Jul 31, 2019	8.07	8.50	7.54	8.14
5110	NASDAQ	EXTR	Tue, Jul 30, 2019	7.16	7.40	7.11	7.36
5109	NASDAQ	EXTR	Mon, Jul 29, 2019	7.20	7.23	7.09	7.19
5108	NASDAQ	EXTR	Fri, Jul 26, 2019	7.13	7.17	7.06	7.16
5107	NASDAQ	EXTR	Thu, Jul 25, 2019	7.31	7.31	7.02	7.06
5106	NASDAQ	EXTR	Wed, Jul 24, 2019	7.00	7.26	6.96	7.25
5105	NASDAQ	EXTR	Tue, Jul 23, 2019	7.10	7.11	6.97	7.06
5104	NASDAQ	EXTR	Mon, Jul 22, 2019	7.06	7.14	7.01	7.04
5103	NASDAQ	EXTR	Fri, Jul 19, 2019	6.96	7.08	6.93	7.00
5102	NASDAQ	EXTR	Thu, Jul 18, 2019	6.87	7.02	6.86	7.00
5101	NASDAQ	EXTR	Wed, Jul 17, 2019	6.72	6.91	6.70	6.87
5100	NASDAQ	EXTR	Tue, Jul 16, 2019	6.75	6.77	6.69	6.74
5099	NASDAQ	EXTR	Mon, Jul 15, 2019	6.80	6.86	6.71	6.74
5098	NASDAQ	EXTR	Fri, Jul 12, 2019	6.71	6.80	6.67	6.77
5097	NASDAQ	EXTR	Thu, Jul 11, 2019	6.64	6.70	6.54	6.69
5096	NASDAQ	EXTR	Wed, Jul 10, 2019	6.64	6.68	6.49	6.60
5095	NASDAQ	EXTR	Tue, Jul 9, 2019	6.46	6.60	6.43	6.59
5094	NASDAQ	EXTR	Mon, Jul 8, 2019	6.43	6.57	6.38	6.46
5093	NASDAQ	EXTR	Fri, Jul 5, 2019	6.47	6.57	6.47	6.50
5092	NASDAQ	EXTR	Wed, Jul 3, 2019	6.55	6.57	6.49	6.52
5091	NASDAQ	EXTR	Tue, Jul 2, 2019	6.55	6.59	6.45	6.51
5090	NASDAQ	EXTR	Mon, Jul 1, 2019	6.68	6.68	6.50	6.59
5089	NASDAQ	EXTR	Fri, Jun 28, 2019	6.25	6.52	6.15	6.47
5088	NASDAQ	EXTR	Thu, Jun 27, 2019	6.06	6.21	5.99	6.20
5087	NASDAQ	EXTR	Wed, Jun 26, 2019	5.98	6.15	5.86	5.99
5086	NASDAQ	EXTR	Tue, Jun 25, 2019	5.65	5.86	5.63	5.73
5085	NASDAQ	EXTR	Mon, Jun 24, 2019	5.72	5.78	5.49	5.64
5084	NASDAQ	EXTR	Fri, Jun 21, 2019	5.78	5.84	5.63	5.72
5083	NASDAQ	EXTR	Thu, Jun 20, 2019	5.91	5.97	5.78	5.80
5082	NASDAQ	EXTR	Wed, Jun 19, 2019	5.75	5.86	5.70	5.84
5081	NASDAQ	EXTR	Tue, Jun 18, 2019	5.66	5.85	5.66	5.70
5080	NASDAQ	EXTR	Mon, Jun 17, 2019	5.60	5.73	5.56	5.60
5079	NASDAQ	EXTR	Fri, Jun 14, 2019	5.92	5.92	5.56	5.58
5078	NASDAQ	EXTR	Thu, Jun 13, 2019	5.80	5.98	5.80	5.94
5077	NASDAQ	EXTR	Wed, Jun 12, 2019	5.83	5.90	5.73	5.76
5076	NASDAQ	EXTR	Tue, Jun 11, 2019	5.86	5.95	5.77	5.85
5075	NASDAQ	EXTR	Mon, Jun 10, 2019	5.89	6.03	5.78	5.79
5074	NASDAQ	EXTR	Fri, Jun 7, 2019	5.66	5.89	5.60	5.85
5073	NASDAQ	EXTR	Thu, Jun 6, 2019	5.79	5.82	5.59	5.65
5072	NASDAQ	EXTR	Wed, Jun 5, 2019	5.69	5.85	5.59	5.80
5071	NASDAQ	EXTR	Tue, Jun 4, 2019	5.48	5.68	5.45	5.65
5070	NASDAQ	EXTR	Mon, Jun 3, 2019	5.67	5.69	5.37	5.41
5069	NASDAQ	EXTR	Fri, May 31, 2019	5.64	5.67	5.58	5.63
5068	NASDAQ	EXTR	Thu, May 30, 2019	5.71	5.85	5.71	5.75
5067	NASDAQ	EXTR	Wed, May 29, 2019	5.75	5.78	5.67	5.69
5066	NASDAQ	EXTR	Tue, May 28, 2019	5.91	5.99	5.77	5.79
5065	NASDAQ	EXTR	Fri, May 24, 2019	5.92	5.98	5.87	5.89
5064	NASDAQ	EXTR	Thu, May 23, 2019	5.90	6.01	5.84	5.84
5063	NASDAQ	EXTR	Wed, May 22, 2019	6.09	6.14	6.00	6.02
5062	NASDAQ	EXTR	Tue, May 21, 2019	6.10	6.23	6.04	6.14
5061	NASDAQ	EXTR	Mon, May 20, 2019	6.00	6.16	5.89	6.03
5060	NASDAQ	EXTR	Fri, May 17, 2019	6.22	6.29	6.01	6.07
5059	NASDAQ	EXTR	Thu, May 16, 2019	6.24	6.33	6.21	6.31
5058	NASDAQ	EXTR	Wed, May 15, 2019	6.16	6.28	6.16	6.21
5057	NASDAQ	EXTR	Tue, May 14, 2019	6.13	6.29	6.12	6.23
5056	NASDAQ	EXTR	Mon, May 13, 2019	6.21	6.30	6.09	6.12
5055	NASDAQ	EXTR	Fri, May 10, 2019	6.26	6.42	6.18	6.40
5054	NASDAQ	EXTR	Thu, May 9, 2019	6.38	6.40	6.24	6.31
5053	NASDAQ	EXTR	Wed, May 8, 2019	6.46	6.64	6.42	6.43
5052	NASDAQ	EXTR	Tue, May 7, 2019	6.52	6.63	6.44	6.52
5051	NASDAQ	EXTR	Mon, May 6, 2019	6.53	6.71	6.53	6.64
5050	NASDAQ	EXTR	Fri, May 3, 2019	6.45	6.75	6.42	6.72
5049	NASDAQ	EXTR	Thu, May 2, 2019	7.01	7.01	6.37	6.39
5048	NASDAQ	EXTR	Wed, May 1, 2019	6.85	7.28	6.30	6.84
5047	NASDAQ	EXTR	Tue, Apr 30, 2019	8.08	8.18	7.88	8.00
5046	NASDAQ	EXTR	Mon, Apr 29, 2019	7.99	8.27	7.87	8.11
5045	NASDAQ	EXTR	Fri, Apr 26, 2019	7.93	7.99	7.80	7.99
5044	NASDAQ	EXTR	Thu, Apr 25, 2019	8.20	8.25	7.95	7.98
5043	NASDAQ	EXTR	Wed, Apr 24, 2019	7.94	8.28	7.92	8.26
5042	NASDAQ	EXTR	Tue, Apr 23, 2019	7.74	7.97	7.69	7.97
5041	NASDAQ	EXTR	Mon, Apr 22, 2019	7.70	7.89	7.68	7.72
5040	NASDAQ	EXTR	Thu, Apr 18, 2019	7.73	7.78	7.54	7.75
5039	NASDAQ	EXTR	Wed, Apr 17, 2019	7.95	8.01	7.73	7.75
5038	NASDAQ	EXTR	Tue, Apr 16, 2019	7.67	7.97	7.63	7.87
5037	NASDAQ	EXTR	Mon, Apr 15, 2019	7.71	7.80	7.63	7.64
5036	NASDAQ	EXTR	Fri, Apr 12, 2019	7.71	7.82	7.67	7.72
5035	NASDAQ	EXTR	Thu, Apr 11, 2019	7.60	7.80	7.51	7.66
5034	NASDAQ	EXTR	Wed, Apr 10, 2019	7.49	7.65	7.42	7.58
5033	NASDAQ	EXTR	Tue, Apr 9, 2019	7.57	7.62	7.39	7.48
5032	NASDAQ	EXTR	Mon, Apr 8, 2019	7.82	7.83	7.60	7.62
5031	NASDAQ	EXTR	Fri, Apr 5, 2019	7.95	8.00	7.82	7.87
5030	NASDAQ	EXTR	Thu, Apr 4, 2019	7.86	7.99	7.82	7.90
5029	NASDAQ	EXTR	Wed, Apr 3, 2019	7.87	7.98	7.80	7.86
5028	NASDAQ	EXTR	Tue, Apr 2, 2019	7.71	7.81	7.60	7.78
5027	NASDAQ	EXTR	Mon, Apr 1, 2019	7.49	7.75	7.46	7.69
5026	NASDAQ	EXTR	Fri, Mar 29, 2019	7.52	7.63	7.40	7.49
5025	NASDAQ	EXTR	Thu, Mar 28, 2019	7.30	7.52	7.30	7.46
5024	NASDAQ	EXTR	Wed, Mar 27, 2019	7.42	7.51	7.20	7.29
5023	NASDAQ	EXTR	Tue, Mar 26, 2019	7.35	7.53	7.31	7.45
5022	NASDAQ	EXTR	Mon, Mar 25, 2019	7.33	7.39	7.16	7.31
5021	NASDAQ	EXTR	Fri, Mar 22, 2019	7.72	7.81	7.34	7.35
5020	NASDAQ	EXTR	Thu, Mar 21, 2019	7.51	7.84	7.51	7.79
5019	NASDAQ	EXTR	Wed, Mar 20, 2019	7.55	7.64	7.44	7.53
5018	NASDAQ	EXTR	Tue, Mar 19, 2019	7.65	7.72	7.55	7.57
5017	NASDAQ	EXTR	Mon, Mar 18, 2019	7.69	7.83	7.57	7.62
5016	NASDAQ	EXTR	Fri, Mar 15, 2019	7.63	7.86	7.63	7.69
5015	NASDAQ	EXTR	Thu, Mar 14, 2019	7.72	7.78	7.61	7.61
5014	NASDAQ	EXTR	Wed, Mar 13, 2019	7.66	7.89	7.66	7.72
5013	NASDAQ	EXTR	Tue, Mar 12, 2019	7.71	7.76	7.61	7.64
5012	NASDAQ	EXTR	Mon, Mar 11, 2019	7.58	7.72	7.58	7.71
5011	NASDAQ	EXTR	Fri, Mar 8, 2019	7.48	7.57	7.46	7.55
5010	NASDAQ	EXTR	Thu, Mar 7, 2019	7.79	7.86	7.55	7.56
5009	NASDAQ	EXTR	Wed, Mar 6, 2019	8.02	8.05	7.81	7.81
5008	NASDAQ	EXTR	Tue, Mar 5, 2019	8.10	8.13	8.01	8.02
5007	NASDAQ	EXTR	Mon, Mar 4, 2019	8.25	8.27	8.01	8.08
5006	NASDAQ	EXTR	Fri, Mar 1, 2019	8.30	8.33	8.14	8.20
5005	NASDAQ	EXTR	Thu, Feb 28, 2019	8.37	8.39	8.09	8.22
5004	NASDAQ	EXTR	Wed, Feb 27, 2019	8.43	8.51	8.34	8.42
5003	NASDAQ	EXTR	Tue, Feb 26, 2019	8.31	8.53	8.28	8.45
5002	NASDAQ	EXTR	Mon, Feb 25, 2019	8.42	8.59	8.32	8.32
5001	NASDAQ	EXTR	Fri, Feb 22, 2019	8.30	8.50	8.30	8.43
5000	NASDAQ	EXTR	Thu, Feb 21, 2019	8.26	8.36	8.21	8.30
4999	NASDAQ	EXTR	Wed, Feb 20, 2019	8.16	8.34	8.07	8.27
4998	NASDAQ	EXTR	Tue, Feb 19, 2019	7.85	8.12	7.79	8.01
4997	NASDAQ	EXTR	Fri, Feb 15, 2019	7.74	7.95	7.67	7.85
4996	NASDAQ	EXTR	Thu, Feb 14, 2019	7.55	7.83	7.55	7.68
4995	NASDAQ	EXTR	Wed, Feb 13, 2019	7.47	7.55	7.44	7.50
4994	NASDAQ	EXTR	Tue, Feb 12, 2019	7.50	7.58	7.44	7.45
4993	NASDAQ	EXTR	Mon, Feb 11, 2019	7.33	7.47	7.28	7.44
4992	NASDAQ	EXTR	Fri, Feb 8, 2019	7.20	7.36	7.19	7.28
4991	NASDAQ	EXTR	Thu, Feb 7, 2019	7.36	7.46	7.18	7.27
4990	NASDAQ	EXTR	Wed, Feb 6, 2019	7.45	7.57	7.35	7.42
4989	NASDAQ	EXTR	Tue, Feb 5, 2019	7.41	7.55	7.38	7.47
4988	NASDAQ	EXTR	Mon, Feb 4, 2019	7.31	7.49	7.30	7.39
4987	NASDAQ	EXTR	Fri, Feb 1, 2019	7.47	7.63	7.25	7.31
4986	NASDAQ	EXTR	Thu, Jan 31, 2019	7.35	7.62	7.30	7.56
4985	NASDAQ	EXTR	Wed, Jan 30, 2019	7.08	7.55	6.87	7.40
4984	NASDAQ	EXTR	Tue, Jan 29, 2019	6.77	7.03	6.30	6.93
4983	NASDAQ	EXTR	Mon, Jan 28, 2019	6.70	6.89	6.58	6.79
4982	NASDAQ	EXTR	Fri, Jan 25, 2019	6.72	6.83	6.69	6.77
4981	NASDAQ	EXTR	Thu, Jan 24, 2019	6.58	6.81	6.57	6.66
4980	NASDAQ	EXTR	Wed, Jan 23, 2019	6.44	6.57	6.35	6.56
4979	NASDAQ	EXTR	Tue, Jan 22, 2019	6.39	6.52	6.31	6.39
4978	NASDAQ	EXTR	Fri, Jan 18, 2019	6.38	6.53	6.32	6.46
4977	NASDAQ	EXTR	Thu, Jan 17, 2019	6.20	6.37	6.18	6.35
4976	NASDAQ	EXTR	Wed, Jan 16, 2019	6.48	6.50	6.22	6.23
4975	NASDAQ	EXTR	Tue, Jan 15, 2019	6.26	6.40	6.18	6.36
4974	NASDAQ	EXTR	Mon, Jan 14, 2019	6.31	6.37	6.21	6.22
4973	NASDAQ	EXTR	Fri, Jan 11, 2019	6.29	6.36	6.21	6.34
4972	NASDAQ	EXTR	Thu, Jan 10, 2019	6.27	6.37	6.20	6.33
4971	NASDAQ	EXTR	Wed, Jan 9, 2019	6.30	6.39	6.29	6.32
4970	NASDAQ	EXTR	Tue, Jan 8, 2019	6.19	6.34	6.17	6.29
4969	NASDAQ	EXTR	Mon, Jan 7, 2019	6.07	6.21	6.07	6.16
4968	NASDAQ	EXTR	Fri, Jan 4, 2019	5.95	6.20	5.86	6.05
4967	NASDAQ	EXTR	Thu, Jan 3, 2019	6.12	6.12	5.79	5.83
4966	NASDAQ	EXTR	Wed, Jan 2, 2019	5.97	6.20	5.92	6.15
4965	NASDAQ	EXTR	Mon, Dec 31, 2018	5.83	6.11	5.79	6.10
4964	NASDAQ	EXTR	Fri, Dec 28, 2018	5.70	5.93	5.65	5.78
4963	NASDAQ	EXTR	Thu, Dec 27, 2018	5.52	5.68	5.40	5.68
4962	NASDAQ	EXTR	Wed, Dec 26, 2018	5.40	5.66	5.30	5.64
4961	NASDAQ	EXTR	Mon, Dec 24, 2018	5.10	5.44	5.09	5.35
4960	NASDAQ	EXTR	Fri, Dec 21, 2018	5.48	5.49	5.15	5.18
4959	NASDAQ	EXTR	Thu, Dec 20, 2018	5.71	5.80	5.35	5.44
4958	NASDAQ	EXTR	Wed, Dec 19, 2018	5.74	5.95	5.63	5.75
4957	NASDAQ	EXTR	Tue, Dec 18, 2018	5.87	5.98	5.74	5.76
4956	NASDAQ	EXTR	Mon, Dec 17, 2018	5.95	6.09	5.76	5.81
4955	NASDAQ	EXTR	Fri, Dec 14, 2018	6.00	6.14	5.90	5.96
4954	NASDAQ	EXTR	Thu, Dec 13, 2018	6.30	6.41	6.06	6.08
4953	NASDAQ	EXTR	Wed, Dec 12, 2018	6.19	6.35	6.16	6.28
4952	NASDAQ	EXTR	Tue, Dec 11, 2018	6.23	6.23	6.05	6.13
4951	NASDAQ	EXTR	Mon, Dec 10, 2018	5.82	6.17	5.82	6.12
4950	NASDAQ	EXTR	Fri, Dec 7, 2018	6.18	6.22	5.71	5.82
4949	NASDAQ	EXTR	Thu, Dec 6, 2018	5.88	6.22	5.85	6.22
4948	NASDAQ	EXTR	Tue, Dec 4, 2018	6.53	6.57	6.01	6.02
4947	NASDAQ	EXTR	Mon, Dec 3, 2018	6.65	6.81	6.51	6.58
4946	NASDAQ	EXTR	Fri, Nov 30, 2018	6.46	6.60	6.40	6.58
4945	NASDAQ	EXTR	Thu, Nov 29, 2018	6.41	6.51	6.32	6.47
4944	NASDAQ	EXTR	Wed, Nov 28, 2018	6.33	6.47	6.26	6.46
4943	NASDAQ	EXTR	Tue, Nov 27, 2018	6.12	6.36	6.12	6.28
4942	NASDAQ	EXTR	Mon, Nov 26, 2018	6.28	6.28	6.06	6.19
4941	NASDAQ	EXTR	Fri, Nov 23, 2018	6.01	6.28	6.01	6.18
4940	NASDAQ	EXTR	Wed, Nov 21, 2018	5.96	6.23	5.94	6.06
4939	NASDAQ	EXTR	Tue, Nov 20, 2018	6.04	6.18	5.87	5.87
4938	NASDAQ	EXTR	Mon, Nov 19, 2018	6.40	6.44	6.18	6.19
4937	NASDAQ	EXTR	Fri, Nov 16, 2018	6.36	6.47	6.22	6.44
4936	NASDAQ	EXTR	Thu, Nov 15, 2018	6.25	6.48	6.25	6.46
4935	NASDAQ	EXTR	Wed, Nov 14, 2018	6.34	6.43	6.23	6.26
4934	NASDAQ	EXTR	Tue, Nov 13, 2018	6.26	6.47	6.26	6.28
4933	NASDAQ	EXTR	Mon, Nov 12, 2018	6.51	6.60	6.25	6.26
4932	NASDAQ	EXTR	Fri, Nov 9, 2018	6.62	6.72	6.44	6.57
4931	NASDAQ	EXTR	Thu, Nov 8, 2018	6.53	6.71	6.47	6.67
4930	NASDAQ	EXTR	Wed, Nov 7, 2018	6.73	6.75	6.38	6.55
4929	NASDAQ	EXTR	Tue, Nov 6, 2018	6.67	6.86	6.60	6.69
4928	NASDAQ	EXTR	Mon, Nov 5, 2018	6.69	6.78	6.53	6.73
4927	NASDAQ	EXTR	Fri, Nov 2, 2018	6.13	6.95	6.12	6.54
4926	NASDAQ	EXTR	Thu, Nov 1, 2018	5.57	5.90	5.53	5.87
4925	NASDAQ	EXTR	Wed, Oct 31, 2018	5.21	5.62	5.19	5.55
4924	NASDAQ	EXTR	Tue, Oct 30, 2018	4.92	5.17	4.91	5.11
4923	NASDAQ	EXTR	Mon, Oct 29, 2018	5.27	5.29	4.88	4.96
4922	NASDAQ	EXTR	Fri, Oct 26, 2018	5.10	5.29	4.99	5.19
4921	NASDAQ	EXTR	Thu, Oct 25, 2018	5.10	5.31	5.10	5.21
4920	NASDAQ	EXTR	Wed, Oct 24, 2018	5.10	5.20	5.02	5.08
4919	NASDAQ	EXTR	Tue, Oct 23, 2018	4.96	5.12	4.93	5.07
4918	NASDAQ	EXTR	Mon, Oct 22, 2018	4.97	5.10	4.89	5.09
4917	NASDAQ	EXTR	Fri, Oct 19, 2018	5.17	5.25	4.93	4.97
4916	NASDAQ	EXTR	Thu, Oct 18, 2018	5.52	5.52	5.16	5.17
4915	NASDAQ	EXTR	Wed, Oct 17, 2018	5.29	5.55	5.06	5.54
4914	NASDAQ	EXTR	Tue, Oct 16, 2018	5.12	5.33	5.08	5.28
4913	NASDAQ	EXTR	Mon, Oct 15, 2018	5.08	5.18	4.99	5.06
4912	NASDAQ	EXTR	Fri, Oct 12, 2018	4.93	5.14	4.87	5.08
4911	NASDAQ	EXTR	Thu, Oct 11, 2018	4.87	5.02	4.81	4.82
4910	NASDAQ	EXTR	Wed, Oct 10, 2018	5.04	5.05	4.87	4.88
4909	NASDAQ	EXTR	Tue, Oct 9, 2018	5.17	5.24	4.95	5.08
4908	NASDAQ	EXTR	Mon, Oct 8, 2018	5.46	5.53	5.15	5.17
4907	NASDAQ	EXTR	Fri, Oct 5, 2018	5.71	5.71	5.49	5.50
4906	NASDAQ	EXTR	Thu, Oct 4, 2018	5.55	5.71	5.47	5.71
4905	NASDAQ	EXTR	Wed, Oct 3, 2018	5.57	5.65	5.49	5.56
4904	NASDAQ	EXTR	Tue, Oct 2, 2018	5.50	5.62	5.47	5.54
4903	NASDAQ	EXTR	Mon, Oct 1, 2018	5.54	5.57	5.38	5.53
4902	NASDAQ	EXTR	Fri, Sep 28, 2018	5.48	5.56	5.44	5.48
4901	NASDAQ	EXTR	Thu, Sep 27, 2018	5.54	5.54	5.42	5.53
4900	NASDAQ	EXTR	Wed, Sep 26, 2018	5.83	5.84	5.53	5.54
4899	NASDAQ	EXTR	Tue, Sep 25, 2018	5.74	5.90	5.73	5.84
4898	NASDAQ	EXTR	Mon, Sep 24, 2018	5.87	5.92	5.73	5.75
4897	NASDAQ	EXTR	Fri, Sep 21, 2018	5.93	5.96	5.82	5.92
4896	NASDAQ	EXTR	Thu, Sep 20, 2018	5.72	5.94	5.64	5.93
4895	NASDAQ	EXTR	Wed, Sep 19, 2018	5.60	5.74	5.53	5.72
4894	NASDAQ	EXTR	Tue, Sep 18, 2018	5.45	5.66	5.25	5.63
4893	NASDAQ	EXTR	Mon, Sep 17, 2018	5.71	5.75	5.46	5.48
4892	NASDAQ	EXTR	Fri, Sep 14, 2018	5.80	6.06	5.72	5.74
4891	NASDAQ	EXTR	Thu, Sep 13, 2018	5.88	5.99	5.82	5.82
4890	NASDAQ	EXTR	Wed, Sep 12, 2018	5.84	5.89	5.73	5.84
4889	NASDAQ	EXTR	Tue, Sep 11, 2018	5.94	5.97	5.76	5.85
4888	NASDAQ	EXTR	Mon, Sep 10, 2018	6.01	6.09	5.85	5.95
4887	NASDAQ	EXTR	Fri, Sep 7, 2018	5.76	6.12	5.76	5.99
4886	NASDAQ	EXTR	Thu, Sep 6, 2018	6.05	6.05	5.76	5.80
4885	NASDAQ	EXTR	Wed, Sep 5, 2018	6.02	6.10	5.89	6.06
4884	NASDAQ	EXTR	Tue, Sep 4, 2018	6.24	6.24	5.96	6.01
4883	NASDAQ	EXTR	Fri, Aug 31, 2018	6.18	6.30	6.18	6.27
4882	NASDAQ	EXTR	Thu, Aug 30, 2018	6.42	6.42	6.19	6.21
4881	NASDAQ	EXTR	Wed, Aug 29, 2018	6.32	6.44	6.32	6.40
4880	NASDAQ	EXTR	Tue, Aug 28, 2018	6.31	6.37	6.25	6.34
4879	NASDAQ	EXTR	Mon, Aug 27, 2018	6.24	6.35	6.20	6.31
4878	NASDAQ	EXTR	Fri, Aug 24, 2018	6.11	6.25	6.11	6.20
4877	NASDAQ	EXTR	Thu, Aug 23, 2018	6.26	6.38	6.12	6.14
4876	NASDAQ	EXTR	Wed, Aug 22, 2018	6.36	6.44	6.25	6.28
4875	NASDAQ	EXTR	Tue, Aug 21, 2018	6.33	6.39	6.22	6.38
4874	NASDAQ	EXTR	Mon, Aug 20, 2018	6.26	6.46	6.22	6.35
4873	NASDAQ	EXTR	Fri, Aug 17, 2018	6.26	6.28	6.13	6.26
4872	NASDAQ	EXTR	Thu, Aug 16, 2018	6.34	6.35	6.19	6.24
4871	NASDAQ	EXTR	Wed, Aug 15, 2018	6.35	6.39	6.04	6.28
4870	NASDAQ	EXTR	Tue, Aug 14, 2018	6.35	6.50	6.28	6.39
4869	NASDAQ	EXTR	Mon, Aug 13, 2018	6.46	6.48	6.21	6.35
4868	NASDAQ	EXTR	Fri, Aug 10, 2018	6.20	6.52	6.15	6.46
4867	NASDAQ	EXTR	Thu, Aug 9, 2018	6.13	6.34	5.92	6.24
4866	NASDAQ	EXTR	Wed, Aug 8, 2018	6.75	6.83	5.35	6.09
4865	NASDAQ	EXTR	Tue, Aug 7, 2018	8.79	9.08	8.79	8.96
4864	NASDAQ	EXTR	Mon, Aug 6, 2018	8.40	8.81	8.36	8.79
4863	NASDAQ	EXTR	Fri, Aug 3, 2018	8.45	8.55	8.32	8.37
4862	NASDAQ	EXTR	Thu, Aug 2, 2018	8.25	8.51	8.22	8.44
4861	NASDAQ	EXTR	Wed, Aug 1, 2018	8.34	8.61	8.20	8.28
4860	NASDAQ	EXTR	Tue, Jul 31, 2018	8.41	8.60	8.34	8.50
4859	NASDAQ	EXTR	Mon, Jul 30, 2018	8.51	8.59	8.39	8.41
4858	NASDAQ	EXTR	Fri, Jul 27, 2018	8.84	8.91	8.43	8.50
4857	NASDAQ	EXTR	Thu, Jul 26, 2018	8.68	9.01	8.65	8.84
4856	NASDAQ	EXTR	Wed, Jul 25, 2018	8.77	8.81	8.41	8.71
4855	NASDAQ	EXTR	Tue, Jul 24, 2018	8.91	9.03	8.75	8.83
4854	NASDAQ	EXTR	Mon, Jul 23, 2018	8.79	8.88	8.63	8.85
4853	NASDAQ	EXTR	Fri, Jul 20, 2018	8.85	8.93	8.74	8.84
4852	NASDAQ	EXTR	Thu, Jul 19, 2018	8.64	9.03	8.60	8.89
4851	NASDAQ	EXTR	Wed, Jul 18, 2018	8.60	8.67	8.57	8.65
4850	NASDAQ	EXTR	Tue, Jul 17, 2018	8.45	8.64	8.44	8.63
4849	NASDAQ	EXTR	Mon, Jul 16, 2018	8.50	8.61	8.41	8.51
4848	NASDAQ	EXTR	Fri, Jul 13, 2018	8.69	8.87	8.46	8.50
4847	NASDAQ	EXTR	Thu, Jul 12, 2018	8.64	8.78	8.58	8.66
4846	NASDAQ	EXTR	Wed, Jul 11, 2018	8.59	8.69	8.48	8.55
4845	NASDAQ	EXTR	Tue, Jul 10, 2018	8.65	8.72	8.57	8.66
4844	NASDAQ	EXTR	Mon, Jul 9, 2018	8.63	8.64	8.49	8.61
4843	NASDAQ	EXTR	Fri, Jul 6, 2018	8.29	8.60	8.26	8.57
4842	NASDAQ	EXTR	Thu, Jul 5, 2018	8.40	8.49	8.10	8.31
4841	NASDAQ	EXTR	Tue, Jul 3, 2018	8.43	8.49	8.18	8.37
4840	NASDAQ	EXTR	Mon, Jul 2, 2018	7.90	8.42	7.90	8.41
4839	NASDAQ	EXTR	Fri, Jun 29, 2018	7.89	8.05	7.75	7.96
4838	NASDAQ	EXTR	Thu, Jun 28, 2018	7.81	8.20	7.63	7.89
4837	NASDAQ	EXTR	Wed, Jun 27, 2018	8.22	8.26	7.83	7.83
4836	NASDAQ	EXTR	Tue, Jun 26, 2018	8.25	8.43	8.19	8.21
4835	NASDAQ	EXTR	Mon, Jun 25, 2018	8.55	8.60	8.17	8.23
4834	NASDAQ	EXTR	Fri, Jun 22, 2018	8.66	8.71	8.54	8.59
4833	NASDAQ	EXTR	Thu, Jun 21, 2018	8.77	8.84	8.62	8.64
4832	NASDAQ	EXTR	Wed, Jun 20, 2018	8.72	8.84	8.66	8.74
4831	NASDAQ	EXTR	Tue, Jun 19, 2018	8.74	8.80	8.59	8.69
4830	NASDAQ	EXTR	Mon, Jun 18, 2018	8.96	9.00	8.75	8.88
4829	NASDAQ	EXTR	Fri, Jun 15, 2018	9.02	9.07	8.83	9.05
4828	NASDAQ	EXTR	Thu, Jun 14, 2018	9.17	9.32	9.04	9.06
4827	NASDAQ	EXTR	Wed, Jun 13, 2018	9.23	9.35	9.07	9.16
4826	NASDAQ	EXTR	Tue, Jun 12, 2018	8.98	9.33	8.93	9.24
4825	NASDAQ	EXTR	Mon, Jun 11, 2018	8.75	9.04	8.75	9.00
4824	NASDAQ	EXTR	Fri, Jun 8, 2018	8.62	8.82	8.50	8.76
4823	NASDAQ	EXTR	Thu, Jun 7, 2018	8.60	8.67	8.51	8.62
4822	NASDAQ	EXTR	Wed, Jun 6, 2018	8.84	8.87	8.56	8.58
4821	NASDAQ	EXTR	Tue, Jun 5, 2018	9.04	9.06	8.80	8.84
4820	NASDAQ	EXTR	Mon, Jun 4, 2018	8.90	9.06	8.72	9.02
4819	NASDAQ	EXTR	Fri, Jun 1, 2018	8.68	8.89	8.59	8.88
4818	NASDAQ	EXTR	Thu, May 31, 2018	8.67	8.82	8.51	8.61
4817	NASDAQ	EXTR	Wed, May 30, 2018	9.06	9.11	8.56	8.64
4816	NASDAQ	EXTR	Tue, May 29, 2018	9.00	9.14	8.93	9.05
4815	NASDAQ	EXTR	Fri, May 25, 2018	8.94	9.09	8.90	8.99
4814	NASDAQ	EXTR	Thu, May 24, 2018	9.16	9.16	8.82	9.00
4813	NASDAQ	EXTR	Wed, May 23, 2018	9.11	9.41	9.02	9.14
4812	NASDAQ	EXTR	Tue, May 22, 2018	9.16	9.29	9.07	9.21
4811	NASDAQ	EXTR	Mon, May 21, 2018	9.27	9.39	9.06	9.15
4810	NASDAQ	EXTR	Fri, May 18, 2018	9.12	9.25	8.92	9.18
4809	NASDAQ	EXTR	Thu, May 17, 2018	8.87	9.24	8.85	9.11
4808	NASDAQ	EXTR	Wed, May 16, 2018	8.64	8.82	8.48	8.75
4807	NASDAQ	EXTR	Tue, May 15, 2018	8.31	8.68	8.25	8.57
4806	NASDAQ	EXTR	Mon, May 14, 2018	8.42	8.53	8.10	8.13
4805	NASDAQ	EXTR	Fri, May 11, 2018	8.82	8.87	8.27	8.35
4804	NASDAQ	EXTR	Thu, May 10, 2018	8.72	8.92	8.51	8.77
4803	NASDAQ	EXTR	Wed, May 9, 2018	8.65	9.33	8.60	8.71
4802	NASDAQ	EXTR	Tue, May 8, 2018	11.34	11.76	11.30	11.75
4801	NASDAQ	EXTR	Mon, May 7, 2018	11.09	11.67	10.91	11.39
4800	NASDAQ	EXTR	Fri, May 4, 2018	10.62	11.09	10.62	10.94
4799	NASDAQ	EXTR	Thu, May 3, 2018	10.78	10.83	10.53	10.65
4798	NASDAQ	EXTR	Wed, May 2, 2018	10.84	11.08	10.69	10.80
4797	NASDAQ	EXTR	Tue, May 1, 2018	10.65	10.85	10.46	10.84
4796	NASDAQ	EXTR	Mon, Apr 30, 2018	10.67	10.82	10.54	10.70
4795	NASDAQ	EXTR	Fri, Apr 27, 2018	10.75	10.84	10.45	10.64
4794	NASDAQ	EXTR	Thu, Apr 26, 2018	10.72	10.90	10.49	10.71
4793	NASDAQ	EXTR	Wed, Apr 25, 2018	10.73	10.88	10.41	10.67
4792	NASDAQ	EXTR	Tue, Apr 24, 2018	10.91	11.05	10.56	10.70
4791	NASDAQ	EXTR	Mon, Apr 23, 2018	10.89	11.02	10.78	10.81
4790	NASDAQ	EXTR	Fri, Apr 20, 2018	10.90	11.05	10.85	10.87
4789	NASDAQ	EXTR	Thu, Apr 19, 2018	10.78	10.97	10.70	10.92
4788	NASDAQ	EXTR	Wed, Apr 18, 2018	10.90	10.91	10.58	10.85
4787	NASDAQ	EXTR	Tue, Apr 17, 2018	10.37	10.92	10.34	10.85
4786	NASDAQ	EXTR	Mon, Apr 16, 2018	10.52	10.62	10.08	10.28
4785	NASDAQ	EXTR	Fri, Apr 13, 2018	11.19	11.19	10.42	10.43
4784	NASDAQ	EXTR	Thu, Apr 12, 2018	10.86	11.27	10.75	11.07
4783	NASDAQ	EXTR	Wed, Apr 11, 2018	10.76	11.29	10.66	10.74
4782	NASDAQ	EXTR	Tue, Apr 10, 2018	10.75	10.96	10.52	10.81
4781	NASDAQ	EXTR	Mon, Apr 9, 2018	10.64	10.80	10.40	10.58
4780	NASDAQ	EXTR	Fri, Apr 6, 2018	10.70	10.83	10.40	10.52
4779	NASDAQ	EXTR	Thu, Apr 5, 2018	10.94	11.00	10.63	10.79
4778	NASDAQ	EXTR	Wed, Apr 4, 2018	10.14	10.86	10.05	10.83
4777	NASDAQ	EXTR	Tue, Apr 3, 2018	10.70	10.90	10.26	10.33
4776	NASDAQ	EXTR	Mon, Apr 2, 2018	11.07	11.09	10.43	10.58
4775	NASDAQ	EXTR	Thu, Mar 29, 2018	11.11	11.30	10.94	11.07
4774	NASDAQ	EXTR	Wed, Mar 28, 2018	11.56	11.64	10.88	10.98
4773	NASDAQ	EXTR	Tue, Mar 27, 2018	12.28	12.34	11.47	11.56
4772	NASDAQ	EXTR	Mon, Mar 26, 2018	12.37	12.47	11.85	12.17
4771	NASDAQ	EXTR	Fri, Mar 23, 2018	12.45	12.50	12.13	12.13
4770	NASDAQ	EXTR	Thu, Mar 22, 2018	12.65	12.70	12.35	12.44
4769	NASDAQ	EXTR	Wed, Mar 21, 2018	12.81	13.05	12.68	12.83
4768	NASDAQ	EXTR	Tue, Mar 20, 2018	12.42	12.83	12.36	12.80
4767	NASDAQ	EXTR	Mon, Mar 19, 2018	12.63	12.63	12.14	12.44
4766	NASDAQ	EXTR	Fri, Mar 16, 2018	12.72	12.73	12.46	12.68
4765	NASDAQ	EXTR	Thu, Mar 15, 2018	12.75	12.86	12.61	12.74
4764	NASDAQ	EXTR	Wed, Mar 14, 2018	12.75	12.82	12.52	12.74
4763	NASDAQ	EXTR	Tue, Mar 13, 2018	12.83	12.99	12.36	12.69
4762	NASDAQ	EXTR	Mon, Mar 12, 2018	12.69	12.99	12.64	12.79
4761	NASDAQ	EXTR	Fri, Mar 9, 2018	12.45	12.68	12.36	12.60
4760	NASDAQ	EXTR	Thu, Mar 8, 2018	12.15	12.46	12.15	12.37
4759	NASDAQ	EXTR	Wed, Mar 7, 2018	11.53	12.18	11.50	12.08
4758	NASDAQ	EXTR	Tue, Mar 6, 2018	11.75	11.86	11.50	11.65
4757	NASDAQ	EXTR	Mon, Mar 5, 2018	11.24	11.73	11.20	11.71
4756	NASDAQ	EXTR	Fri, Mar 2, 2018	11.00	11.37	10.77	11.34
4755	NASDAQ	EXTR	Thu, Mar 1, 2018	11.38	11.50	10.81	11.16
4754	NASDAQ	EXTR	Wed, Feb 28, 2018	11.86	11.95	11.39	11.41
4753	NASDAQ	EXTR	Tue, Feb 27, 2018	11.95	12.08	11.80	11.83
4752	NASDAQ	EXTR	Mon, Feb 26, 2018	11.88	12.04	11.79	11.98
4751	NASDAQ	EXTR	Fri, Feb 23, 2018	11.60	11.86	11.55	11.76
4750	NASDAQ	EXTR	Thu, Feb 22, 2018	12.06	12.10	11.55	11.65
4749	NASDAQ	EXTR	Wed, Feb 21, 2018	12.26	12.41	11.95	11.96
4748	NASDAQ	EXTR	Tue, Feb 20, 2018	11.97	12.32	11.95	12.20
4747	NASDAQ	EXTR	Fri, Feb 16, 2018	12.19	12.38	11.97	12.05
4746	NASDAQ	EXTR	Thu, Feb 15, 2018	12.20	12.46	11.72	12.19
4745	NASDAQ	EXTR	Wed, Feb 14, 2018	11.50	12.21	11.47	12.10
4744	NASDAQ	EXTR	Tue, Feb 13, 2018	10.99	11.67	10.99	11.65
4743	NASDAQ	EXTR	Mon, Feb 12, 2018	10.62	11.14	10.53	11.13
4742	NASDAQ	EXTR	Fri, Feb 9, 2018	10.90	11.08	10.23	10.53
4741	NASDAQ	EXTR	Thu, Feb 8, 2018	11.80	12.08	10.69	10.77
4740	NASDAQ	EXTR	Wed, Feb 7, 2018	13.53	13.59	11.38	11.64
4739	NASDAQ	EXTR	Tue, Feb 6, 2018	13.21	13.90	13.10	13.77
4738	NASDAQ	EXTR	Mon, Feb 5, 2018	13.96	14.22	13.30	13.46
4737	NASDAQ	EXTR	Fri, Feb 2, 2018	14.62	14.75	14.21	14.30
4736	NASDAQ	EXTR	Thu, Feb 1, 2018	14.84	15.04	14.64	14.82
4735	NASDAQ	EXTR	Wed, Jan 31, 2018	15.19	15.55	14.88	15.03
4734	NASDAQ	EXTR	Tue, Jan 30, 2018	14.49	15.37	14.45	15.08
4733	NASDAQ	EXTR	Mon, Jan 29, 2018	13.79	13.88	13.53	13.76
4732	NASDAQ	EXTR	Fri, Jan 26, 2018	13.73	13.93	13.68	13.85
4731	NASDAQ	EXTR	Thu, Jan 25, 2018	14.18	14.32	13.59	13.66
4730	NASDAQ	EXTR	Wed, Jan 24, 2018	14.05	14.60	13.89	14.06
4729	NASDAQ	EXTR	Tue, Jan 23, 2018	13.79	14.15	13.56	14.03
4728	NASDAQ	EXTR	Mon, Jan 22, 2018	13.69	13.90	13.46	13.76
4727	NASDAQ	EXTR	Fri, Jan 19, 2018	13.50	13.82	13.46	13.80
4726	NASDAQ	EXTR	Thu, Jan 18, 2018	13.45	13.85	13.33	13.49
4725	NASDAQ	EXTR	Wed, Jan 17, 2018	12.90	13.51	12.86	13.48
4724	NASDAQ	EXTR	Tue, Jan 16, 2018	13.45	13.51	12.70	12.79
4723	NASDAQ	EXTR	Fri, Jan 12, 2018	13.23	13.45	13.07	13.33
4722	NASDAQ	EXTR	Thu, Jan 11, 2018	12.89	13.18	12.83	13.16
4721	NASDAQ	EXTR	Wed, Jan 10, 2018	12.71	12.85	12.56	12.80
4720	NASDAQ	EXTR	Tue, Jan 9, 2018	13.22	13.29	12.74	12.76
4719	NASDAQ	EXTR	Mon, Jan 8, 2018	13.42	13.45	13.12	13.22
4718	NASDAQ	EXTR	Fri, Jan 5, 2018	13.37	13.47	13.16	13.43
4717	NASDAQ	EXTR	Thu, Jan 4, 2018	12.74	13.33	12.72	13.25
4716	NASDAQ	EXTR	Wed, Jan 3, 2018	13.06	13.17	12.64	12.70
4715	NASDAQ	EXTR	Tue, Jan 2, 2018	12.63	12.73	12.46	12.70
4714	NASDAQ	EXTR	Fri, Dec 29, 2017	12.71	12.71	12.41	12.52
4713	NASDAQ	EXTR	Thu, Dec 28, 2017	12.62	12.75	12.57	12.64
4712	NASDAQ	EXTR	Wed, Dec 27, 2017	12.47	12.73	12.45	12.58
4711	NASDAQ	EXTR	Tue, Dec 26, 2017	12.53	12.57	12.32	12.41
4710	NASDAQ	EXTR	Fri, Dec 22, 2017	12.50	12.77	12.48	12.55
4709	NASDAQ	EXTR	Thu, Dec 21, 2017	12.59	12.64	12.47	12.52
4708	NASDAQ	EXTR	Wed, Dec 20, 2017	12.74	12.96	12.56	12.59
4707	NASDAQ	EXTR	Tue, Dec 19, 2017	12.38	12.62	12.36	12.45
4706	NASDAQ	EXTR	Mon, Dec 18, 2017	12.08	12.49	12.08	12.34
4705	NASDAQ	EXTR	Fri, Dec 15, 2017	12.40	12.52	11.67	12.02
4704	NASDAQ	EXTR	Thu, Dec 14, 2017	12.77	12.80	12.29	12.34
4703	NASDAQ	EXTR	Wed, Dec 13, 2017	12.46	12.87	12.40	12.70
4702	NASDAQ	EXTR	Tue, Dec 12, 2017	12.61	12.71	12.27	12.42
4701	NASDAQ	EXTR	Mon, Dec 11, 2017	12.55	12.75	12.33	12.60
4700	NASDAQ	EXTR	Fri, Dec 8, 2017	13.26	13.35	12.55	12.56
4699	NASDAQ	EXTR	Thu, Dec 7, 2017	12.80	13.25	12.74	12.98
4698	NASDAQ	EXTR	Wed, Dec 6, 2017	12.92	13.07	12.66	12.72
4697	NASDAQ	EXTR	Tue, Dec 5, 2017	12.71	13.23	12.67	12.92
4696	NASDAQ	EXTR	Mon, Dec 4, 2017	13.44	13.58	12.54	12.73
4695	NASDAQ	EXTR	Fri, Dec 1, 2017	12.68	12.99	12.18	12.91
4694	NASDAQ	EXTR	Thu, Nov 30, 2017	12.75	13.15	12.57	12.85
4693	NASDAQ	EXTR	Wed, Nov 29, 2017	13.93	14.03	12.09	12.54
4692	NASDAQ	EXTR	Tue, Nov 28, 2017	13.94	14.00	13.71	13.85
4691	NASDAQ	EXTR	Mon, Nov 27, 2017	13.81	14.17	13.66	13.76
4690	NASDAQ	EXTR	Fri, Nov 24, 2017	13.67	13.98	13.50	13.71
4689	NASDAQ	EXTR	Wed, Nov 22, 2017	14.00	14.34	13.53	13.55
4688	NASDAQ	EXTR	Tue, Nov 21, 2017	13.05	13.99	12.99	13.91
4687	NASDAQ	EXTR	Mon, Nov 20, 2017	12.81	13.06	12.46	12.97
4686	NASDAQ	EXTR	Fri, Nov 17, 2017	12.86	13.05	12.72	12.81
4685	NASDAQ	EXTR	Thu, Nov 16, 2017	11.83	12.93	11.73	12.83
4684	NASDAQ	EXTR	Wed, Nov 15, 2017	11.75	11.89	11.54	11.83
4683	NASDAQ	EXTR	Tue, Nov 14, 2017	11.55	11.96	11.33	11.87
4682	NASDAQ	EXTR	Mon, Nov 13, 2017	11.14	11.65	10.82	11.56
4681	NASDAQ	EXTR	Fri, Nov 10, 2017	11.46	11.49	11.15	11.24
4680	NASDAQ	EXTR	Thu, Nov 9, 2017	11.63	11.81	11.11	11.43
4679	NASDAQ	EXTR	Wed, Nov 8, 2017	11.31	11.99	10.12	11.86
4678	NASDAQ	EXTR	Tue, Nov 7, 2017	11.80	11.90	11.58	11.81
4677	NASDAQ	EXTR	Mon, Nov 6, 2017	11.96	12.02	11.69	11.79
4676	NASDAQ	EXTR	Fri, Nov 3, 2017	11.93	11.96	11.71	11.92
4675	NASDAQ	EXTR	Thu, Nov 2, 2017	11.83	11.91	11.64	11.85
4674	NASDAQ	EXTR	Wed, Nov 1, 2017	12.04	12.14	11.72	11.88
4673	NASDAQ	EXTR	Tue, Oct 31, 2017	12.09	12.15	11.97	12.00
4672	NASDAQ	EXTR	Mon, Oct 30, 2017	11.97	12.24	11.81	12.00
4671	NASDAQ	EXTR	Fri, Oct 27, 2017	11.78	12.23	11.71	12.03
4670	NASDAQ	EXTR	Thu, Oct 26, 2017	11.52	11.80	11.50	11.67
4669	NASDAQ	EXTR	Wed, Oct 25, 2017	11.62	11.86	11.33	11.53
4668	NASDAQ	EXTR	Tue, Oct 24, 2017	11.41	11.74	11.39	11.62
4667	NASDAQ	EXTR	Mon, Oct 23, 2017	11.54	11.66	11.38	11.42
4666	NASDAQ	EXTR	Fri, Oct 20, 2017	11.39	11.78	11.20	11.54
4665	NASDAQ	EXTR	Thu, Oct 19, 2017	11.36	11.50	11.14	11.32
4664	NASDAQ	EXTR	Wed, Oct 18, 2017	11.90	11.90	11.39	11.44
4663	NASDAQ	EXTR	Tue, Oct 17, 2017	11.85	11.94	11.62	11.83
4662	NASDAQ	EXTR	Mon, Oct 16, 2017	12.19	12.25	11.83	11.90
4661	NASDAQ	EXTR	Fri, Oct 13, 2017	12.18	12.21	12.02	12.14
4660	NASDAQ	EXTR	Thu, Oct 12, 2017	12.21	12.34	12.08	12.14
4659	NASDAQ	EXTR	Wed, Oct 11, 2017	12.36	12.40	12.17	12.26
4658	NASDAQ	EXTR	Tue, Oct 10, 2017	12.75	12.76	12.12	12.34
4657	NASDAQ	EXTR	Mon, Oct 9, 2017	12.53	12.70	12.44	12.64
4656	NASDAQ	EXTR	Fri, Oct 6, 2017	12.47	12.51	12.21	12.47
4655	NASDAQ	EXTR	Thu, Oct 5, 2017	12.62	12.74	12.44	12.44
4654	NASDAQ	EXTR	Wed, Oct 4, 2017	12.58	12.75	12.50	12.58
4653	NASDAQ	EXTR	Tue, Oct 3, 2017	12.45	13.20	12.36	12.60
4652	NASDAQ	EXTR	Mon, Oct 2, 2017	11.97	12.17	11.87	12.14
4651	NASDAQ	EXTR	Fri, Sep 29, 2017	11.90	12.14	11.80	11.89
4650	NASDAQ	EXTR	Thu, Sep 28, 2017	11.82	11.89	11.73	11.84
4649	NASDAQ	EXTR	Wed, Sep 27, 2017	11.66	11.99	11.66	11.84
4648	NASDAQ	EXTR	Tue, Sep 26, 2017	11.70	11.82	11.50	11.59
4647	NASDAQ	EXTR	Mon, Sep 25, 2017	11.69	11.82	11.41	11.62
4646	NASDAQ	EXTR	Fri, Sep 22, 2017	11.40	11.83	11.26	11.71
4645	NASDAQ	EXTR	Thu, Sep 21, 2017	11.73	11.76	11.46	11.51
4644	NASDAQ	EXTR	Wed, Sep 20, 2017	11.80	11.81	11.61	11.73
4643	NASDAQ	EXTR	Tue, Sep 19, 2017	11.79	11.93	11.63	11.75
4642	NASDAQ	EXTR	Mon, Sep 18, 2017	11.23	11.82	11.20	11.70
4641	NASDAQ	EXTR	Fri, Sep 15, 2017	11.33	11.42	11.08	11.23
4640	NASDAQ	EXTR	Thu, Sep 14, 2017	11.26	11.49	11.05	11.33
4639	NASDAQ	EXTR	Wed, Sep 13, 2017	11.64	11.64	11.27	11.28
4638	NASDAQ	EXTR	Tue, Sep 12, 2017	11.90	11.90	11.52	11.67
4637	NASDAQ	EXTR	Mon, Sep 11, 2017	11.58	11.88	11.45	11.84
4636	NASDAQ	EXTR	Fri, Sep 8, 2017	11.17	11.41	11.12	11.27
4635	NASDAQ	EXTR	Thu, Sep 7, 2017	11.33	11.36	11.10	11.23
4634	NASDAQ	EXTR	Wed, Sep 6, 2017	11.54	11.74	11.21	11.27
4633	NASDAQ	EXTR	Tue, Sep 5, 2017	11.52	11.64	11.34	11.49
4632	NASDAQ	EXTR	Fri, Sep 1, 2017	11.50	11.59	11.32	11.51
4631	NASDAQ	EXTR	Thu, Aug 31, 2017	11.53	11.59	11.17	11.43
4630	NASDAQ	EXTR	Wed, Aug 30, 2017	11.36	11.66	11.32	11.46
4629	NASDAQ	EXTR	Tue, Aug 29, 2017	11.02	11.55	10.95	11.26
4628	NASDAQ	EXTR	Mon, Aug 28, 2017	10.87	11.21	10.83	11.14
4627	NASDAQ	EXTR	Fri, Aug 25, 2017	10.77	10.97	10.72	10.84
4626	NASDAQ	EXTR	Thu, Aug 24, 2017	10.66	10.90	10.60	10.69
4625	NASDAQ	EXTR	Wed, Aug 23, 2017	10.54	10.95	10.47	10.90
4624	NASDAQ	EXTR	Tue, Aug 22, 2017	10.48	10.69	10.44	10.65
4623	NASDAQ	EXTR	Mon, Aug 21, 2017	10.65	10.88	10.38	10.40
4622	NASDAQ	EXTR	Fri, Aug 18, 2017	10.50	10.74	10.45	10.68
4621	NASDAQ	EXTR	Thu, Aug 17, 2017	10.22	10.79	10.14	10.55
4620	NASDAQ	EXTR	Wed, Aug 16, 2017	10.45	10.48	10.16	10.45
4619	NASDAQ	EXTR	Tue, Aug 15, 2017	10.31	10.69	10.05	10.39
4618	NASDAQ	EXTR	Mon, Aug 14, 2017	8.70	9.39	8.68	9.32
4617	NASDAQ	EXTR	Fri, Aug 11, 2017	8.49	8.72	8.49	8.63
4616	NASDAQ	EXTR	Thu, Aug 10, 2017	8.83	8.83	8.47	8.48
4615	NASDAQ	EXTR	Wed, Aug 9, 2017	8.96	8.98	8.81	8.90
4614	NASDAQ	EXTR	Tue, Aug 8, 2017	9.01	9.11	8.90	9.05
4613	NASDAQ	EXTR	Mon, Aug 7, 2017	8.87	9.00	8.82	9.00
4612	NASDAQ	EXTR	Fri, Aug 4, 2017	8.65	8.92	8.62	8.87
4611	NASDAQ	EXTR	Thu, Aug 3, 2017	8.76	8.93	8.76	8.86
4610	NASDAQ	EXTR	Wed, Aug 2, 2017	8.93	9.00	8.61	8.72
4609	NASDAQ	EXTR	Tue, Aug 1, 2017	8.75	8.90	8.40	8.88
4608	NASDAQ	EXTR	Mon, Jul 31, 2017	9.03	9.19	8.77	8.79
4607	NASDAQ	EXTR	Fri, Jul 28, 2017	9.03	9.14	8.93	9.03
4606	NASDAQ	EXTR	Thu, Jul 27, 2017	9.41	9.41	8.98	9.10
4605	NASDAQ	EXTR	Wed, Jul 26, 2017	9.45	9.48	9.21	9.36
4604	NASDAQ	EXTR	Tue, Jul 25, 2017	9.52	9.60	9.33	9.38
4603	NASDAQ	EXTR	Mon, Jul 24, 2017	9.59	9.63	9.37	9.52
4602	NASDAQ	EXTR	Fri, Jul 21, 2017	9.66	9.73	9.48	9.55
4601	NASDAQ	EXTR	Thu, Jul 20, 2017	9.55	9.72	9.48	9.64
4600	NASDAQ	EXTR	Wed, Jul 19, 2017	9.43	9.60	9.32	9.51
4599	NASDAQ	EXTR	Tue, Jul 18, 2017	9.58	9.60	9.32	9.43
4598	NASDAQ	EXTR	Mon, Jul 17, 2017	9.46	9.66	9.40	9.57
4597	NASDAQ	EXTR	Fri, Jul 14, 2017	9.52	9.62	9.38	9.48
4596	NASDAQ	EXTR	Thu, Jul 13, 2017	9.67	9.70	9.43	9.51
4595	NASDAQ	EXTR	Wed, Jul 12, 2017	9.63	9.83	9.60	9.60
4594	NASDAQ	EXTR	Tue, Jul 11, 2017	9.55	9.66	9.35	9.46
4593	NASDAQ	EXTR	Mon, Jul 10, 2017	9.32	9.57	9.23	9.51
4592	NASDAQ	EXTR	Fri, Jul 7, 2017	8.98	9.36	8.98	9.31
4591	NASDAQ	EXTR	Thu, Jul 6, 2017	9.03	9.12	8.91	8.99
4590	NASDAQ	EXTR	Wed, Jul 5, 2017	9.12	9.25	9.02	9.13
4589	NASDAQ	EXTR	Mon, Jul 3, 2017	9.25	9.33	8.91	9.12
4588	NASDAQ	EXTR	Fri, Jun 30, 2017	9.53	9.59	9.19	9.22
4587	NASDAQ	EXTR	Thu, Jun 29, 2017	9.94	9.94	9.36	9.50
4586	NASDAQ	EXTR	Wed, Jun 28, 2017	9.88	10.03	9.68	10.01
4585	NASDAQ	EXTR	Tue, Jun 27, 2017	10.04	10.15	9.82	9.83
4584	NASDAQ	EXTR	Mon, Jun 26, 2017	10.31	10.35	9.89	10.11
4583	NASDAQ	EXTR	Fri, Jun 23, 2017	10.21	10.34	10.11	10.23
4582	NASDAQ	EXTR	Thu, Jun 22, 2017	10.25	10.33	10.06	10.22
4581	NASDAQ	EXTR	Wed, Jun 21, 2017	10.05	10.30	10.02	10.26
4580	NASDAQ	EXTR	Tue, Jun 20, 2017	10.11	10.24	10.01	10.02
4579	NASDAQ	EXTR	Mon, Jun 19, 2017	9.74	10.09	9.65	10.03
4578	NASDAQ	EXTR	Fri, Jun 16, 2017	9.52	9.78	9.52	9.61
4577	NASDAQ	EXTR	Thu, Jun 15, 2017	9.61	9.68	9.17	9.67
4576	NASDAQ	EXTR	Wed, Jun 14, 2017	9.83	10.00	9.61	9.78
4575	NASDAQ	EXTR	Tue, Jun 13, 2017	9.93	10.23	9.72	9.80
4574	NASDAQ	EXTR	Mon, Jun 12, 2017	10.11	10.12	9.13	9.83
4573	NASDAQ	EXTR	Fri, Jun 9, 2017	10.92	11.03	9.72	10.12
4572	NASDAQ	EXTR	Thu, Jun 8, 2017	10.52	10.70	10.51	10.70
4571	NASDAQ	EXTR	Wed, Jun 7, 2017	10.35	10.57	10.21	10.49
4570	NASDAQ	EXTR	Tue, Jun 6, 2017	10.47	10.73	10.33	10.34
4569	NASDAQ	EXTR	Mon, Jun 5, 2017	10.25	10.63	10.20	10.54
4568	NASDAQ	EXTR	Fri, Jun 2, 2017	10.05	10.38	9.99	10.23
4567	NASDAQ	EXTR	Thu, Jun 1, 2017	9.76	10.00	9.70	9.99
4566	NASDAQ	EXTR	Wed, May 31, 2017	9.59	9.68	9.40	9.63
4565	NASDAQ	EXTR	Tue, May 30, 2017	9.64	9.68	9.44	9.55
4564	NASDAQ	EXTR	Fri, May 26, 2017	9.55	9.60	9.35	9.56
4563	NASDAQ	EXTR	Thu, May 25, 2017	9.43	9.54	9.41	9.52
4562	NASDAQ	EXTR	Wed, May 24, 2017	9.31	9.56	9.30	9.38
4561	NASDAQ	EXTR	Tue, May 23, 2017	9.29	9.36	9.23	9.31
4560	NASDAQ	EXTR	Mon, May 22, 2017	8.95	9.23	8.92	9.21
4559	NASDAQ	EXTR	Fri, May 19, 2017	9.00	9.15	8.86	8.89
4558	NASDAQ	EXTR	Thu, May 18, 2017	8.75	8.97	8.65	8.95
4557	NASDAQ	EXTR	Wed, May 17, 2017	9.17	9.25	8.72	8.79
4556	NASDAQ	EXTR	Tue, May 16, 2017	9.21	9.32	9.13	9.31
4555	NASDAQ	EXTR	Mon, May 15, 2017	9.31	9.32	9.07	9.17
4554	NASDAQ	EXTR	Fri, May 12, 2017	9.35	9.35	9.19	9.24
4553	NASDAQ	EXTR	Thu, May 11, 2017	9.29	9.53	9.23	9.35
4552	NASDAQ	EXTR	Wed, May 10, 2017	9.25	9.32	9.10	9.29
4551	NASDAQ	EXTR	Tue, May 9, 2017	9.20	9.49	9.20	9.26
4550	NASDAQ	EXTR	Mon, May 8, 2017	8.88	9.24	8.84	9.19
4549	NASDAQ	EXTR	Fri, May 5, 2017	8.58	8.92	8.55	8.91
4548	NASDAQ	EXTR	Thu, May 4, 2017	7.80	9.07	7.79	8.53
4547	NASDAQ	EXTR	Wed, May 3, 2017	7.63	7.67	7.47	7.65
4546	NASDAQ	EXTR	Tue, May 2, 2017	7.77	7.85	7.58	7.68
4545	NASDAQ	EXTR	Mon, May 1, 2017	7.85	7.87	7.67	7.77
4544	NASDAQ	EXTR	Fri, Apr 28, 2017	8.00	8.00	7.78	7.82
4543	NASDAQ	EXTR	Thu, Apr 27, 2017	7.83	8.00	7.83	7.96
4542	NASDAQ	EXTR	Wed, Apr 26, 2017	7.68	7.88	7.60	7.81
4541	NASDAQ	EXTR	Tue, Apr 25, 2017	7.70	7.81	7.65	7.66
4540	NASDAQ	EXTR	Mon, Apr 24, 2017	7.46	7.64	7.42	7.63
4539	NASDAQ	EXTR	Fri, Apr 21, 2017	7.38	7.43	7.35	7.36
4538	NASDAQ	EXTR	Thu, Apr 20, 2017	7.50	7.54	7.36	7.38
4537	NASDAQ	EXTR	Wed, Apr 19, 2017	7.33	7.42	7.25	7.41
4536	NASDAQ	EXTR	Tue, Apr 18, 2017	7.17	7.31	7.15	7.27
4535	NASDAQ	EXTR	Mon, Apr 17, 2017	7.05	7.22	7.05	7.20
4534	NASDAQ	EXTR	Thu, Apr 13, 2017	6.99	7.07	6.97	7.05
4533	NASDAQ	EXTR	Wed, Apr 12, 2017	7.02	7.05	6.88	6.98
4532	NASDAQ	EXTR	Tue, Apr 11, 2017	6.92	7.05	6.83	7.04
4531	NASDAQ	EXTR	Mon, Apr 10, 2017	7.00	7.05	6.85	6.90
4530	NASDAQ	EXTR	Fri, Apr 7, 2017	7.06	7.10	6.96	6.98
4529	NASDAQ	EXTR	Thu, Apr 6, 2017	6.95	7.09	6.91	7.08
4528	NASDAQ	EXTR	Wed, Apr 5, 2017	7.18	7.33	6.94	6.97
4527	NASDAQ	EXTR	Tue, Apr 4, 2017	7.25	7.47	7.16	7.18
4526	NASDAQ	EXTR	Mon, Apr 3, 2017	7.60	7.60	7.27	7.36
4525	NASDAQ	EXTR	Fri, Mar 31, 2017	7.39	7.52	7.32	7.51
4524	NASDAQ	EXTR	Thu, Mar 30, 2017	7.96	8.11	7.35	7.38
4523	NASDAQ	EXTR	Wed, Mar 29, 2017	6.55	6.56	6.36	6.46
4522	NASDAQ	EXTR	Tue, Mar 28, 2017	6.47	6.60	6.46	6.53
4521	NASDAQ	EXTR	Mon, Mar 27, 2017	6.40	6.50	6.29	6.49
4520	NASDAQ	EXTR	Fri, Mar 24, 2017	6.50	6.55	6.38	6.44
4519	NASDAQ	EXTR	Thu, Mar 23, 2017	6.46	6.49	6.38	6.47
4518	NASDAQ	EXTR	Wed, Mar 22, 2017	6.55	6.55	6.35	6.44
4517	NASDAQ	EXTR	Tue, Mar 21, 2017	6.75	6.75	6.53	6.55
4516	NASDAQ	EXTR	Mon, Mar 20, 2017	6.70	6.75	6.64	6.69
4515	NASDAQ	EXTR	Fri, Mar 17, 2017	6.68	6.79	6.61	6.71
4514	NASDAQ	EXTR	Thu, Mar 16, 2017	6.64	6.76	6.62	6.71
4513	NASDAQ	EXTR	Wed, Mar 15, 2017	6.61	6.68	6.54	6.62
4512	NASDAQ	EXTR	Tue, Mar 14, 2017	6.59	6.67	6.52	6.58
4511	NASDAQ	EXTR	Mon, Mar 13, 2017	6.64	6.75	6.58	6.62
4510	NASDAQ	EXTR	Fri, Mar 10, 2017	6.76	6.83	6.58	6.64
4509	NASDAQ	EXTR	Thu, Mar 9, 2017	6.76	6.76	6.57	6.72
4508	NASDAQ	EXTR	Wed, Mar 8, 2017	6.65	7.11	6.65	6.77
4507	NASDAQ	EXTR	Tue, Mar 7, 2017	6.03	6.17	6.02	6.10
4506	NASDAQ	EXTR	Mon, Mar 6, 2017	6.11	6.13	6.00	6.05
4505	NASDAQ	EXTR	Fri, Mar 3, 2017	6.23	6.25	6.13	6.15
4504	NASDAQ	EXTR	Thu, Mar 2, 2017	6.33	6.38	6.18	6.21
4503	NASDAQ	EXTR	Wed, Mar 1, 2017	6.37	6.41	6.27	6.34
4502	NASDAQ	EXTR	Tue, Feb 28, 2017	6.55	6.58	6.22	6.25
4501	NASDAQ	EXTR	Mon, Feb 27, 2017	6.43	6.63	6.35	6.56
4500	NASDAQ	EXTR	Fri, Feb 24, 2017	6.19	6.46	6.15	6.44
4499	NASDAQ	EXTR	Thu, Feb 23, 2017	6.37	6.43	6.18	6.22
4498	NASDAQ	EXTR	Wed, Feb 22, 2017	6.50	6.52	6.32	6.37
4497	NASDAQ	EXTR	Tue, Feb 21, 2017	6.28	6.48	6.20	6.46
4496	NASDAQ	EXTR	Fri, Feb 17, 2017	6.16	6.20	6.12	6.19
4495	NASDAQ	EXTR	Thu, Feb 16, 2017	6.19	6.20	6.01	6.16
4494	NASDAQ	EXTR	Wed, Feb 15, 2017	6.04	6.25	6.02	6.16
4493	NASDAQ	EXTR	Tue, Feb 14, 2017	5.75	6.01	5.75	6.00
4492	NASDAQ	EXTR	Mon, Feb 13, 2017	5.71	5.83	5.71	5.75
4491	NASDAQ	EXTR	Fri, Feb 10, 2017	5.66	5.75	5.65	5.71
4490	NASDAQ	EXTR	Thu, Feb 9, 2017	5.59	5.68	5.58	5.66
4489	NASDAQ	EXTR	Wed, Feb 8, 2017	5.57	5.59	5.52	5.58
4488	NASDAQ	EXTR	Tue, Feb 7, 2017	5.58	5.64	5.55	5.57
4487	NASDAQ	EXTR	Mon, Feb 6, 2017	5.53	5.64	5.53	5.58
4486	NASDAQ	EXTR	Fri, Feb 3, 2017	5.61	5.61	5.46	5.55
4485	NASDAQ	EXTR	Thu, Feb 2, 2017	5.35	5.64	5.30	5.53
4484	NASDAQ	EXTR	Wed, Feb 1, 2017	5.50	5.53	5.22	5.28
4483	NASDAQ	EXTR	Tue, Jan 31, 2017	5.47	5.53	5.41	5.53
4482	NASDAQ	EXTR	Mon, Jan 30, 2017	5.48	5.54	5.34	5.51
4481	NASDAQ	EXTR	Fri, Jan 27, 2017	5.49	5.55	5.45	5.49
4480	NASDAQ	EXTR	Thu, Jan 26, 2017	5.61	5.63	5.46	5.46
4479	NASDAQ	EXTR	Wed, Jan 25, 2017	5.45	5.60	5.41	5.58
4478	NASDAQ	EXTR	Tue, Jan 24, 2017	5.29	5.41	5.22	5.41
4477	NASDAQ	EXTR	Mon, Jan 23, 2017	5.37	5.37	5.26	5.28
4476	NASDAQ	EXTR	Fri, Jan 20, 2017	5.32	5.42	5.32	5.34
4475	NASDAQ	EXTR	Thu, Jan 19, 2017	5.38	5.40	5.29	5.32
4474	NASDAQ	EXTR	Wed, Jan 18, 2017	5.36	5.44	5.32	5.38
4473	NASDAQ	EXTR	Tue, Jan 17, 2017	5.43	5.43	5.32	5.35
4472	NASDAQ	EXTR	Fri, Jan 13, 2017	5.39	5.45	5.34	5.35
4471	NASDAQ	EXTR	Thu, Jan 12, 2017	5.39	5.39	5.29	5.33
4470	NASDAQ	EXTR	Wed, Jan 11, 2017	5.36	5.43	5.32	5.38
4469	NASDAQ	EXTR	Tue, Jan 10, 2017	5.39	5.45	5.31	5.34
4468	NASDAQ	EXTR	Mon, Jan 9, 2017	5.31	5.49	5.30	5.37
4467	NASDAQ	EXTR	Fri, Jan 6, 2017	5.17	5.30	5.15	5.28
4466	NASDAQ	EXTR	Thu, Jan 5, 2017	5.12	5.22	5.10	5.15
4465	NASDAQ	EXTR	Wed, Jan 4, 2017	5.25	5.27	5.14	5.17
4464	NASDAQ	EXTR	Tue, Jan 3, 2017	5.05	5.25	5.05	5.18
4463	NASDAQ	EXTR	Fri, Dec 30, 2016	5.08	5.08	4.97	5.03
4462	NASDAQ	EXTR	Thu, Dec 29, 2016	5.04	5.09	4.99	5.05
4461	NASDAQ	EXTR	Wed, Dec 28, 2016	5.08	5.13	5.00	5.05
4460	NASDAQ	EXTR	Tue, Dec 27, 2016	5.05	5.18	5.00	5.06
4459	NASDAQ	EXTR	Fri, Dec 23, 2016	4.91	5.02	4.91	5.00
4458	NASDAQ	EXTR	Thu, Dec 22, 2016	5.05	5.08	4.91	4.92
4457	NASDAQ	EXTR	Wed, Dec 21, 2016	5.10	5.13	5.00	5.03
4456	NASDAQ	EXTR	Tue, Dec 20, 2016	5.06	5.15	5.00	5.04
4455	NASDAQ	EXTR	Mon, Dec 19, 2016	5.05	5.10	4.92	5.02
4454	NASDAQ	EXTR	Fri, Dec 16, 2016	5.15	5.20	5.01	5.15
4453	NASDAQ	EXTR	Thu, Dec 15, 2016	4.95	5.13	4.90	5.10
4452	NASDAQ	EXTR	Wed, Dec 14, 2016	4.92	4.97	4.88	4.94
4451	NASDAQ	EXTR	Tue, Dec 13, 2016	4.75	5.02	4.75	4.97
4450	NASDAQ	EXTR	Mon, Dec 12, 2016	4.92	4.92	4.72	4.73
4449	NASDAQ	EXTR	Fri, Dec 9, 2016	4.83	4.89	4.76	4.88
4448	NASDAQ	EXTR	Thu, Dec 8, 2016	4.51	4.92	4.50	4.83
4447	NASDAQ	EXTR	Wed, Dec 7, 2016	4.37	4.56	4.37	4.51
4446	NASDAQ	EXTR	Tue, Dec 6, 2016	4.41	4.46	4.36	4.37
4445	NASDAQ	EXTR	Mon, Dec 5, 2016	4.29	4.46	4.28	4.43
4444	NASDAQ	EXTR	Fri, Dec 2, 2016	4.29	4.32	4.25	4.28
4443	NASDAQ	EXTR	Thu, Dec 1, 2016	4.24	4.34	4.22	4.29
4442	NASDAQ	EXTR	Wed, Nov 30, 2016	4.47	4.50	4.17	4.23
4441	NASDAQ	EXTR	Tue, Nov 29, 2016	4.51	4.55	4.47	4.48
4440	NASDAQ	EXTR	Mon, Nov 28, 2016	4.57	4.58	4.43	4.49
4439	NASDAQ	EXTR	Fri, Nov 25, 2016	4.56	4.58	4.53	4.54
4438	NASDAQ	EXTR	Wed, Nov 23, 2016	4.48	4.60	4.24	4.59
4437	NASDAQ	EXTR	Tue, Nov 22, 2016	4.61	4.61	4.43	4.49
4436	NASDAQ	EXTR	Mon, Nov 21, 2016	4.70	4.70	4.57	4.62
4435	NASDAQ	EXTR	Fri, Nov 18, 2016	4.55	4.60	4.52	4.57
4434	NASDAQ	EXTR	Thu, Nov 17, 2016	4.56	4.63	4.51	4.57
4433	NASDAQ	EXTR	Wed, Nov 16, 2016	4.66	4.70	4.58	4.61
4432	NASDAQ	EXTR	Tue, Nov 15, 2016	4.62	4.66	4.59	4.66
4431	NASDAQ	EXTR	Mon, Nov 14, 2016	4.60	4.62	4.51	4.62
4430	NASDAQ	EXTR	Fri, Nov 11, 2016	4.30	4.55	4.24	4.54
4429	NASDAQ	EXTR	Thu, Nov 10, 2016	4.35	4.37	4.23	4.28
4428	NASDAQ	EXTR	Wed, Nov 9, 2016	4.18	4.33	4.10	4.30
4427	NASDAQ	EXTR	Tue, Nov 8, 2016	4.28	4.30	4.22	4.23
4426	NASDAQ	EXTR	Mon, Nov 7, 2016	4.35	4.40	4.26	4.30
4425	NASDAQ	EXTR	Fri, Nov 4, 2016	4.26	4.34	4.24	4.31
4424	NASDAQ	EXTR	Thu, Nov 3, 2016	4.36	4.40	4.27	4.28
4423	NASDAQ	EXTR	Wed, Nov 2, 2016	4.10	4.38	4.05	4.33
4422	NASDAQ	EXTR	Tue, Nov 1, 2016	4.18	4.26	4.05	4.07
4421	NASDAQ	EXTR	Mon, Oct 31, 2016	4.06	4.23	4.02	4.21
4420	NASDAQ	EXTR	Fri, Oct 28, 2016	4.19	4.21	4.03	4.05
4419	NASDAQ	EXTR	Thu, Oct 27, 2016	4.26	4.27	4.17	4.18
4418	NASDAQ	EXTR	Wed, Oct 26, 2016	4.30	4.34	4.21	4.25
4417	NASDAQ	EXTR	Tue, Oct 25, 2016	4.08	4.30	4.08	4.28
4416	NASDAQ	EXTR	Mon, Oct 24, 2016	4.08	4.17	4.08	4.10
4415	NASDAQ	EXTR	Fri, Oct 21, 2016	4.05	4.12	4.03	4.06
4414	NASDAQ	EXTR	Thu, Oct 20, 2016	4.14	4.19	4.08	4.08
4413	NASDAQ	EXTR	Wed, Oct 19, 2016	4.17	4.18	4.10	4.16
4412	NASDAQ	EXTR	Tue, Oct 18, 2016	4.22	4.23	4.09	4.13
4411	NASDAQ	EXTR	Mon, Oct 17, 2016	4.10	4.18	4.07	4.14
4410	NASDAQ	EXTR	Fri, Oct 14, 2016	4.39	4.39	4.07	4.14
4409	NASDAQ	EXTR	Thu, Oct 13, 2016	4.43	4.53	4.38	4.41
4408	NASDAQ	EXTR	Wed, Oct 12, 2016	4.41	4.55	4.37	4.45
4407	NASDAQ	EXTR	Tue, Oct 11, 2016	4.62	4.66	4.41	4.44
4406	NASDAQ	EXTR	Mon, Oct 10, 2016	4.58	4.70	4.45	4.65
4405	NASDAQ	EXTR	Fri, Oct 7, 2016	4.57	4.67	4.54	4.59
4404	NASDAQ	EXTR	Thu, Oct 6, 2016	4.64	4.71	4.55	4.59
4403	NASDAQ	EXTR	Wed, Oct 5, 2016	4.64	4.69	4.60	4.64
4402	NASDAQ	EXTR	Tue, Oct 4, 2016	4.60	4.67	4.57	4.60
4401	NASDAQ	EXTR	Mon, Oct 3, 2016	4.52	4.63	4.48	4.62
4400	NASDAQ	EXTR	Fri, Sep 30, 2016	4.52	4.56	4.48	4.49
4399	NASDAQ	EXTR	Thu, Sep 29, 2016	4.55	4.57	4.49	4.52
4398	NASDAQ	EXTR	Wed, Sep 28, 2016	4.48	4.58	4.44	4.54
4397	NASDAQ	EXTR	Tue, Sep 27, 2016	4.42	4.52	4.42	4.49
4396	NASDAQ	EXTR	Mon, Sep 26, 2016	4.48	4.59	4.42	4.45
4395	NASDAQ	EXTR	Fri, Sep 23, 2016	4.45	4.51	4.39	4.49
4394	NASDAQ	EXTR	Thu, Sep 22, 2016	4.50	4.51	4.45	4.49
4393	NASDAQ	EXTR	Wed, Sep 21, 2016	4.43	4.50	4.38	4.50
4392	NASDAQ	EXTR	Tue, Sep 20, 2016	4.41	4.49	4.36	4.41
4391	NASDAQ	EXTR	Mon, Sep 19, 2016	4.25	4.40	4.25	4.40
4390	NASDAQ	EXTR	Fri, Sep 16, 2016	4.37	4.40	4.13	4.23
4389	NASDAQ	EXTR	Thu, Sep 15, 2016	4.16	4.40	4.14	4.37
4388	NASDAQ	EXTR	Wed, Sep 14, 2016	3.85	4.05	3.79	4.01
4387	NASDAQ	EXTR	Tue, Sep 13, 2016	3.90	3.91	3.75	3.75
4386	NASDAQ	EXTR	Mon, Sep 12, 2016	3.76	3.86	3.76	3.86
4385	NASDAQ	EXTR	Fri, Sep 9, 2016	3.91	3.95	3.81	3.81
4384	NASDAQ	EXTR	Thu, Sep 8, 2016	3.93	3.97	3.91	3.95
4383	NASDAQ	EXTR	Wed, Sep 7, 2016	3.95	4.01	3.94	3.94
4382	NASDAQ	EXTR	Tue, Sep 6, 2016	3.91	3.95	3.88	3.93
4381	NASDAQ	EXTR	Fri, Sep 2, 2016	3.93	3.98	3.88	3.89
4380	NASDAQ	EXTR	Thu, Sep 1, 2016	3.93	3.98	3.86	3.89
4379	NASDAQ	EXTR	Wed, Aug 31, 2016	3.94	3.98	3.89	3.93
4378	NASDAQ	EXTR	Tue, Aug 30, 2016	3.93	3.97	3.88	3.91
4377	NASDAQ	EXTR	Mon, Aug 29, 2016	3.95	3.95	3.89	3.94
4376	NASDAQ	EXTR	Fri, Aug 26, 2016	3.96	3.97	3.87	3.91
4375	NASDAQ	EXTR	Thu, Aug 25, 2016	3.88	3.97	3.88	3.93
4374	NASDAQ	EXTR	Wed, Aug 24, 2016	3.99	3.99	3.89	3.92
4373	NASDAQ	EXTR	Tue, Aug 23, 2016	3.93	4.00	3.92	3.96
4372	NASDAQ	EXTR	Mon, Aug 22, 2016	3.86	3.93	3.86	3.90
4371	NASDAQ	EXTR	Fri, Aug 19, 2016	3.93	3.97	3.89	3.90
4370	NASDAQ	EXTR	Thu, Aug 18, 2016	3.96	4.00	3.91	3.94
4369	NASDAQ	EXTR	Wed, Aug 17, 2016	3.98	4.00	3.93	3.95
4368	NASDAQ	EXTR	Tue, Aug 16, 2016	4.00	4.00	3.92	4.00
4367	NASDAQ	EXTR	Mon, Aug 15, 2016	3.99	4.06	3.98	4.00
4366	NASDAQ	EXTR	Fri, Aug 12, 2016	4.04	4.09	3.93	3.99
4365	NASDAQ	EXTR	Thu, Aug 11, 2016	3.79	4.10	3.76	4.05
4364	NASDAQ	EXTR	Wed, Aug 10, 2016	4.07	4.11	3.95	3.97
4363	NASDAQ	EXTR	Tue, Aug 9, 2016	4.03	4.16	4.00	4.10
4362	NASDAQ	EXTR	Mon, Aug 8, 2016	3.98	4.01	3.94	4.00
4361	NASDAQ	EXTR	Fri, Aug 5, 2016	3.90	3.98	3.82	3.98
4360	NASDAQ	EXTR	Thu, Aug 4, 2016	3.88	4.00	3.70	3.87
4359	NASDAQ	EXTR	Wed, Aug 3, 2016	3.80	3.97	3.77	3.88
4358	NASDAQ	EXTR	Tue, Aug 2, 2016	3.77	3.86	3.74	3.84
4357	NASDAQ	EXTR	Mon, Aug 1, 2016	3.85	3.89	3.73	3.80
4356	NASDAQ	EXTR	Fri, Jul 29, 2016	3.85	3.94	3.81	3.89
4355	NASDAQ	EXTR	Thu, Jul 28, 2016	3.86	3.87	3.84	3.86
4354	NASDAQ	EXTR	Wed, Jul 27, 2016	3.88	3.91	3.79	3.91
4353	NASDAQ	EXTR	Tue, Jul 26, 2016	3.90	3.95	3.82	3.89
4352	NASDAQ	EXTR	Mon, Jul 25, 2016	3.87	3.91	3.79	3.89
4351	NASDAQ	EXTR	Fri, Jul 22, 2016	3.87	3.89	3.78	3.88
4350	NASDAQ	EXTR	Thu, Jul 21, 2016	3.72	3.91	3.70	3.86
4349	NASDAQ	EXTR	Wed, Jul 20, 2016	3.66	3.77	3.65	3.73
4348	NASDAQ	EXTR	Tue, Jul 19, 2016	3.61	3.73	3.59	3.64
4347	NASDAQ	EXTR	Mon, Jul 18, 2016	3.63	3.70	3.61	3.63
4346	NASDAQ	EXTR	Fri, Jul 15, 2016	3.64	3.69	3.56	3.64
4345	NASDAQ	EXTR	Thu, Jul 14, 2016	3.62	3.70	3.58	3.61
4344	NASDAQ	EXTR	Wed, Jul 13, 2016	3.61	3.64	3.57	3.59
4343	NASDAQ	EXTR	Tue, Jul 12, 2016	3.64	3.66	3.60	3.60
4342	NASDAQ	EXTR	Mon, Jul 11, 2016	3.52	3.64	3.50	3.64
4341	NASDAQ	EXTR	Fri, Jul 8, 2016	3.41	3.54	3.37	3.54
4340	NASDAQ	EXTR	Thu, Jul 7, 2016	3.38	3.43	3.36	3.37
4339	NASDAQ	EXTR	Wed, Jul 6, 2016	3.38	3.43	3.34	3.38
4338	NASDAQ	EXTR	Tue, Jul 5, 2016	3.44	3.48	3.40	3.41
4337	NASDAQ	EXTR	Fri, Jul 1, 2016	3.37	3.51	3.37	3.45
4336	NASDAQ	EXTR	Thu, Jun 30, 2016	3.36	3.41	3.33	3.39
4335	NASDAQ	EXTR	Wed, Jun 29, 2016	3.19	3.38	3.17	3.34
4334	NASDAQ	EXTR	Tue, Jun 28, 2016	3.19	3.24	3.15	3.18
4333	NASDAQ	EXTR	Mon, Jun 27, 2016	3.25	3.28	3.07	3.15
4332	NASDAQ	EXTR	Fri, Jun 24, 2016	3.40	3.42	3.27	3.29
4331	NASDAQ	EXTR	Thu, Jun 23, 2016	3.54	3.60	3.54	3.58
4330	NASDAQ	EXTR	Wed, Jun 22, 2016	3.56	3.58	3.49	3.53
4329	NASDAQ	EXTR	Tue, Jun 21, 2016	3.60	3.61	3.50	3.54
4328	NASDAQ	EXTR	Mon, Jun 20, 2016	3.56	3.62	3.56	3.58
4327	NASDAQ	EXTR	Fri, Jun 17, 2016	3.59	3.59	3.50	3.52
4326	NASDAQ	EXTR	Thu, Jun 16, 2016	3.56	3.62	3.52	3.60
4325	NASDAQ	EXTR	Wed, Jun 15, 2016	3.56	3.62	3.50	3.57
4324	NASDAQ	EXTR	Tue, Jun 14, 2016	3.50	3.58	3.49	3.55
4323	NASDAQ	EXTR	Mon, Jun 13, 2016	3.49	3.53	3.48	3.52
4322	NASDAQ	EXTR	Fri, Jun 10, 2016	3.50	3.56	3.49	3.52
4321	NASDAQ	EXTR	Thu, Jun 9, 2016	3.70	3.70	3.53	3.54
4320	NASDAQ	EXTR	Wed, Jun 8, 2016	3.67	3.74	3.64	3.73
4319	NASDAQ	EXTR	Tue, Jun 7, 2016	3.68	3.72	3.65	3.67
4318	NASDAQ	EXTR	Mon, Jun 6, 2016	3.70	3.71	3.64	3.69
4317	NASDAQ	EXTR	Fri, Jun 3, 2016	3.78	3.80	3.64	3.68
4316	NASDAQ	EXTR	Thu, Jun 2, 2016	3.72	3.81	3.68	3.78
4315	NASDAQ	EXTR	Wed, Jun 1, 2016	3.69	3.76	3.61	3.76
4314	NASDAQ	EXTR	Tue, May 31, 2016	3.70	3.78	3.66	3.69
4313	NASDAQ	EXTR	Fri, May 27, 2016	3.71	3.78	3.68	3.70
4312	NASDAQ	EXTR	Thu, May 26, 2016	3.70	3.73	3.65	3.72
4311	NASDAQ	EXTR	Wed, May 25, 2016	3.74	3.80	3.64	3.69
4310	NASDAQ	EXTR	Tue, May 24, 2016	3.72	3.79	3.68	3.74
4309	NASDAQ	EXTR	Mon, May 23, 2016	3.51	3.72	3.46	3.71
4308	NASDAQ	EXTR	Fri, May 20, 2016	3.47	3.53	3.44	3.51
4307	NASDAQ	EXTR	Thu, May 19, 2016	3.46	3.47	3.39	3.45
4306	NASDAQ	EXTR	Wed, May 18, 2016	3.38	3.43	3.37	3.40
4305	NASDAQ	EXTR	Tue, May 17, 2016	3.42	3.43	3.35	3.40
4304	NASDAQ	EXTR	Mon, May 16, 2016	3.41	3.46	3.40	3.41
4303	NASDAQ	EXTR	Fri, May 13, 2016	3.40	3.44	3.36	3.38
4302	NASDAQ	EXTR	Thu, May 12, 2016	3.46	3.47	3.34	3.42
4301	NASDAQ	EXTR	Wed, May 11, 2016	3.45	3.49	3.44	3.47
4300	NASDAQ	EXTR	Tue, May 10, 2016	3.48	3.50	3.43	3.46
4299	NASDAQ	EXTR	Mon, May 9, 2016	3.43	3.49	3.41	3.46
4298	NASDAQ	EXTR	Fri, May 6, 2016	3.45	3.50	3.40	3.41
4297	NASDAQ	EXTR	Thu, May 5, 2016	3.54	3.54	3.44	3.44
4296	NASDAQ	EXTR	Wed, May 4, 2016	3.52	3.60	3.48	3.50
4295	NASDAQ	EXTR	Tue, May 3, 2016	3.61	3.62	3.50	3.51
4294	NASDAQ	EXTR	Mon, May 2, 2016	3.49	3.63	3.42	3.61
4293	NASDAQ	EXTR	Fri, Apr 29, 2016	3.36	3.51	3.33	3.51
4292	NASDAQ	EXTR	Thu, Apr 28, 2016	3.50	3.65	3.33	3.34
4291	NASDAQ	EXTR	Wed, Apr 27, 2016	3.19	3.31	3.15	3.30
4290	NASDAQ	EXTR	Tue, Apr 26, 2016	3.18	3.24	3.15	3.16
4289	NASDAQ	EXTR	Mon, Apr 25, 2016	3.21	3.24	3.13	3.15
4288	NASDAQ	EXTR	Fri, Apr 22, 2016	3.15	3.28	3.14	3.20
4287	NASDAQ	EXTR	Thu, Apr 21, 2016	3.25	3.32	3.21	3.22
4286	NASDAQ	EXTR	Wed, Apr 20, 2016	3.18	3.28	3.15	3.27
4285	NASDAQ	EXTR	Tue, Apr 19, 2016	3.17	3.24	3.15	3.20
4284	NASDAQ	EXTR	Mon, Apr 18, 2016	3.16	3.25	3.14	3.16
4283	NASDAQ	EXTR	Fri, Apr 15, 2016	3.24	3.27	3.18	3.21
4282	NASDAQ	EXTR	Thu, Apr 14, 2016	3.24	3.31	3.18	3.26
4281	NASDAQ	EXTR	Wed, Apr 13, 2016	3.13	3.26	3.13	3.25
4280	NASDAQ	EXTR	Tue, Apr 12, 2016	3.17	3.17	3.07	3.13
4279	NASDAQ	EXTR	Mon, Apr 11, 2016	3.15	3.27	3.10	3.19
4278	NASDAQ	EXTR	Fri, Apr 8, 2016	3.12	3.13	3.02	3.09
4277	NASDAQ	EXTR	Thu, Apr 7, 2016	3.20	3.21	3.05	3.08
4276	NASDAQ	EXTR	Wed, Apr 6, 2016	3.14	3.28	3.10	3.22
4275	NASDAQ	EXTR	Tue, Apr 5, 2016	3.13	3.13	3.13	3.13
4274	NASDAQ	EXTR	Mon, Apr 4, 2016	3.10	3.17	3.08	3.13
4273	NASDAQ	EXTR	Fri, Apr 1, 2016	3.09	3.12	3.06	3.11
4272	NASDAQ	EXTR	Thu, Mar 31, 2016	3.10	3.18	3.09	3.10
4271	NASDAQ	EXTR	Wed, Mar 30, 2016	3.14	3.20	3.05	3.10
4270	NASDAQ	EXTR	Tue, Mar 29, 2016	3.09	3.15	3.01	3.12
4269	NASDAQ	EXTR	Mon, Mar 28, 2016	3.02	3.09	3.01	3.08
4268	NASDAQ	EXTR	Thu, Mar 24, 2016	2.97	2.97	2.97	3.03
4267	NASDAQ	EXTR	Wed, Mar 23, 2016	3.00	3.01	2.96	2.97
4266	NASDAQ	EXTR	Tue, Mar 22, 2016	2.98	3.05	2.96	3.02
4265	NASDAQ	EXTR	Mon, Mar 21, 2016	3.01	3.05	2.97	3.00
4264	NASDAQ	EXTR	Fri, Mar 18, 2016	3.05	3.06	2.99	3.00
4263	NASDAQ	EXTR	Thu, Mar 17, 2016	2.97	3.05	2.97	3.02
4262	NASDAQ	EXTR	Wed, Mar 16, 2016	2.99	3.03	2.94	2.99
4261	NASDAQ	EXTR	Tue, Mar 15, 2016	3.00	3.00	3.00	2.99
4260	NASDAQ	EXTR	Mon, Mar 14, 2016	3.01	3.07	3.00	3.00
4259	NASDAQ	EXTR	Fri, Mar 11, 2016	2.97	3.04	2.93	3.03
4258	NASDAQ	EXTR	Thu, Mar 10, 2016	2.98	3.00	2.86	2.97
4257	NASDAQ	EXTR	Wed, Mar 9, 2016	2.81	2.81	2.81	2.97
4256	NASDAQ	EXTR	Tue, Mar 8, 2016	3.08	3.08	2.80	3.10
4255	NASDAQ	EXTR	Mon, Mar 7, 2016	3.07	3.15	3.03	3.10
4254	NASDAQ	EXTR	Fri, Mar 4, 2016	3.04	3.04	3.04	3.09
4253	NASDAQ	EXTR	Thu, Mar 3, 2016	2.94	2.94	2.94	3.04
4252	NASDAQ	EXTR	Wed, Mar 2, 2016	2.92	2.99	2.90	2.93
4251	NASDAQ	EXTR	Tue, Mar 1, 2016	2.82	2.82	2.82	2.93
4250	NASDAQ	EXTR	Mon, Feb 29, 2016	2.77	2.94	2.76	2.82
4249	NASDAQ	EXTR	Fri, Feb 26, 2016	2.89	2.90	2.78	2.81
4248	NASDAQ	EXTR	Thu, Feb 25, 2016	2.86	2.95	2.81	2.89
4247	NASDAQ	EXTR	Wed, Feb 24, 2016	2.75	2.88	2.72	2.84
4246	NASDAQ	EXTR	Tue, Feb 23, 2016	2.73	2.77	2.72	2.75
4245	NASDAQ	EXTR	Mon, Feb 22, 2016	2.77	2.78	2.70	2.73
4244	NASDAQ	EXTR	Fri, Feb 19, 2016	2.62	2.75	2.62	2.72
4243	NASDAQ	EXTR	Thu, Feb 18, 2016	2.65	2.69	2.61	2.63
4242	NASDAQ	EXTR	Wed, Feb 17, 2016	2.56	2.70	2.56	2.63
4241	NASDAQ	EXTR	Tue, Feb 16, 2016	2.53	2.57	2.43	2.53
4240	NASDAQ	EXTR	Fri, Feb 12, 2016	2.36	2.51	2.36	2.50
4239	NASDAQ	EXTR	Thu, Feb 11, 2016	2.47	2.49	2.32	2.35
4238	NASDAQ	EXTR	Wed, Feb 10, 2016	2.54	2.58	2.45	2.48
4237	NASDAQ	EXTR	Tue, Feb 9, 2016	2.51	2.58	2.46	2.52
4236	NASDAQ	EXTR	Mon, Feb 8, 2016	2.60	2.61	2.47	2.51
4235	NASDAQ	EXTR	Fri, Feb 5, 2016	2.64	2.65	2.58	2.59
4234	NASDAQ	EXTR	Thu, Feb 4, 2016	2.70	2.78	2.56	2.58
4233	NASDAQ	EXTR	Wed, Feb 3, 2016	2.88	2.90	2.67	2.68
4232	NASDAQ	EXTR	Tue, Feb 2, 2016	2.79	2.89	2.77	2.87
4231	NASDAQ	EXTR	Mon, Feb 1, 2016	2.83	2.92	2.76	2.82
4230	NASDAQ	EXTR	Fri, Jan 29, 2016	2.91	3.04	2.73	2.76
4229	NASDAQ	EXTR	Thu, Jan 28, 2016	3.62	3.62	2.75	2.90
4228	NASDAQ	EXTR	Wed, Jan 27, 2016	3.86	3.95	3.76	3.92
4227	NASDAQ	EXTR	Tue, Jan 26, 2016	3.88	3.94	3.78	3.85
4226	NASDAQ	EXTR	Mon, Jan 25, 2016	3.66	3.95	3.66	3.86
4225	NASDAQ	EXTR	Fri, Jan 22, 2016	3.64	3.80	3.63	3.70
4224	NASDAQ	EXTR	Thu, Jan 21, 2016	3.48	3.67	3.48	3.57
4223	NASDAQ	EXTR	Wed, Jan 20, 2016	3.51	3.52	3.31	3.46
4222	NASDAQ	EXTR	Tue, Jan 19, 2016	3.62	3.67	3.46	3.53
4221	NASDAQ	EXTR	Fri, Jan 15, 2016	3.54	3.66	3.50	3.60
4220	NASDAQ	EXTR	Thu, Jan 14, 2016	3.58	3.76	3.56	3.71
4219	NASDAQ	EXTR	Wed, Jan 13, 2016	3.50	3.60	3.43	3.55
4218	NASDAQ	EXTR	Tue, Jan 12, 2016	3.51	3.58	3.39	3.48
4217	NASDAQ	EXTR	Mon, Jan 11, 2016	3.44	3.54	3.40	3.46
4216	NASDAQ	EXTR	Fri, Jan 8, 2016	3.65	3.69	3.46	3.46
4215	NASDAQ	EXTR	Thu, Jan 7, 2016	3.68	3.74	3.60	3.64
4214	NASDAQ	EXTR	Wed, Jan 6, 2016	3.75	3.76	3.68	3.76
4213	NASDAQ	EXTR	Tue, Jan 5, 2016	4.01	4.01	3.71	3.76
4212	NASDAQ	EXTR	Mon, Jan 4, 2016	4.00	4.03	3.90	3.99
4211	NASDAQ	EXTR	Thu, Dec 31, 2015	4.10	4.16	4.01	4.08
4210	NASDAQ	EXTR	Wed, Dec 30, 2015	4.13	4.16	4.04	4.14
4209	NASDAQ	EXTR	Tue, Dec 29, 2015	4.12	4.19	4.08	4.14
4208	NASDAQ	EXTR	Mon, Dec 28, 2015	4.14	4.15	4.00	4.10
4207	NASDAQ	EXTR	Thu, Dec 24, 2015	4.07	4.17	4.04	4.14
4206	NASDAQ	EXTR	Wed, Dec 23, 2015	4.00	4.06	3.96	4.03
4205	NASDAQ	EXTR	Tue, Dec 22, 2015	3.91	4.06	3.90	3.99
4204	NASDAQ	EXTR	Mon, Dec 21, 2015	4.08	4.10	3.91	3.93
4203	NASDAQ	EXTR	Fri, Dec 18, 2015	4.11	4.15	4.02	4.08
4202	NASDAQ	EXTR	Thu, Dec 17, 2015	4.12	4.21	4.06	4.14
4201	NASDAQ	EXTR	Wed, Dec 16, 2015	4.04	4.12	4.00	4.12
4200	NASDAQ	EXTR	Tue, Dec 15, 2015	3.95	4.06	3.91	4.01
4199	NASDAQ	EXTR	Mon, Dec 14, 2015	3.95	3.98	3.88	3.95
4198	NASDAQ	EXTR	Fri, Dec 11, 2015	4.03	4.12	3.95	3.99
4197	NASDAQ	EXTR	Thu, Dec 10, 2015	4.06	4.16	4.00	4.10
4196	NASDAQ	EXTR	Wed, Dec 9, 2015	4.20	4.28	4.05	4.10
4195	NASDAQ	EXTR	Tue, Dec 8, 2015	4.08	4.32	3.97	4.26
4194	NASDAQ	EXTR	Mon, Dec 7, 2015	4.43	4.45	4.11	4.11
4193	NASDAQ	EXTR	Fri, Dec 4, 2015	4.41	4.47	4.32	4.42
4192	NASDAQ	EXTR	Thu, Dec 3, 2015	4.35	4.55	4.35	4.41
4191	NASDAQ	EXTR	Wed, Dec 2, 2015	4.37	4.44	4.32	4.35
4190	NASDAQ	EXTR	Tue, Dec 1, 2015	4.41	4.43	4.24	4.39
4189	NASDAQ	EXTR	Mon, Nov 30, 2015	4.33	4.42	4.33	4.42
4188	NASDAQ	EXTR	Fri, Nov 27, 2015	4.30	4.37	4.30	4.34
4187	NASDAQ	EXTR	Wed, Nov 25, 2015	4.23	4.34	4.21	4.33
4186	NASDAQ	EXTR	Tue, Nov 24, 2015	4.20	4.26	4.10	4.26
4185	NASDAQ	EXTR	Mon, Nov 23, 2015	4.11	4.20	4.11	4.19
4184	NASDAQ	EXTR	Fri, Nov 20, 2015	3.98	4.14	3.95	4.14
4183	NASDAQ	EXTR	Thu, Nov 19, 2015	3.96	4.01	3.93	4.00
4182	NASDAQ	EXTR	Wed, Nov 18, 2015	3.80	3.97	3.79	3.96
4181	NASDAQ	EXTR	Tue, Nov 17, 2015	3.76	3.85	3.76	3.83
4180	NASDAQ	EXTR	Mon, Nov 16, 2015	3.72	3.82	3.72	3.79
4179	NASDAQ	EXTR	Fri, Nov 13, 2015	3.82	3.82	3.67	3.76
4178	NASDAQ	EXTR	Thu, Nov 12, 2015	3.82	3.82	3.73	3.79
4177	NASDAQ	EXTR	Wed, Nov 11, 2015	3.74	3.90	3.74	3.83
4176	NASDAQ	EXTR	Tue, Nov 10, 2015	3.80	3.85	3.74	3.76
4175	NASDAQ	EXTR	Mon, Nov 9, 2015	3.88	3.92	3.71	3.84
4174	NASDAQ	EXTR	Fri, Nov 6, 2015	3.86	3.94	3.85	3.91
4173	NASDAQ	EXTR	Thu, Nov 5, 2015	3.80	3.90	3.79	3.87
4172	NASDAQ	EXTR	Wed, Nov 4, 2015	3.64	3.81	3.60	3.81
4171	NASDAQ	EXTR	Tue, Nov 3, 2015	3.72	3.72	3.61	3.66
4170	NASDAQ	EXTR	Mon, Nov 2, 2015	3.62	3.76	3.62	3.72
4169	NASDAQ	EXTR	Fri, Oct 30, 2015	3.55	3.74	3.53	3.59
4168	NASDAQ	EXTR	Thu, Oct 29, 2015	3.50	3.52	3.36	3.45
4167	NASDAQ	EXTR	Wed, Oct 28, 2015	3.43	3.58	3.41	3.54
4166	NASDAQ	EXTR	Tue, Oct 27, 2015	3.66	3.72	3.33	3.45
4165	NASDAQ	EXTR	Mon, Oct 26, 2015	3.57	3.73	3.55	3.70
4164	NASDAQ	EXTR	Fri, Oct 23, 2015	3.72	3.72	3.56	3.59
4163	NASDAQ	EXTR	Thu, Oct 22, 2015	3.57	3.72	3.49	3.70
4162	NASDAQ	EXTR	Wed, Oct 21, 2015	3.64	3.65	3.55	3.56
4161	NASDAQ	EXTR	Tue, Oct 20, 2015	3.63	3.67	3.56	3.60
4160	NASDAQ	EXTR	Mon, Oct 19, 2015	3.57	3.63	3.42	3.61
4159	NASDAQ	EXTR	Fri, Oct 16, 2015	3.58	3.60	3.45	3.57
4158	NASDAQ	EXTR	Thu, Oct 15, 2015	3.55	3.57	3.49	3.56
4157	NASDAQ	EXTR	Wed, Oct 14, 2015	3.49	3.56	3.40	3.53
4156	NASDAQ	EXTR	Tue, Oct 13, 2015	3.55	3.65	3.47	3.49
4155	NASDAQ	EXTR	Mon, Oct 12, 2015	3.56	3.64	3.47	3.57
4154	NASDAQ	EXTR	Fri, Oct 9, 2015	3.55	3.63	3.47	3.63
4153	NASDAQ	EXTR	Thu, Oct 8, 2015	3.52	3.55	3.49	3.55
4152	NASDAQ	EXTR	Wed, Oct 7, 2015	3.46	3.53	3.45	3.53
4151	NASDAQ	EXTR	Tue, Oct 6, 2015	3.42	3.50	3.42	3.47
4150	NASDAQ	EXTR	Mon, Oct 5, 2015	3.44	3.53	3.38	3.44
4149	NASDAQ	EXTR	Fri, Oct 2, 2015	3.32	3.47	3.30	3.47
4148	NASDAQ	EXTR	Thu, Oct 1, 2015	3.39	3.41	3.30	3.34
4147	NASDAQ	EXTR	Wed, Sep 30, 2015	3.35	3.42	3.32	3.36
4146	NASDAQ	EXTR	Tue, Sep 29, 2015	3.26	3.40	3.22	3.34
4145	NASDAQ	EXTR	Mon, Sep 28, 2015	3.28	3.31	3.19	3.26
4144	NASDAQ	EXTR	Fri, Sep 25, 2015	3.39	3.40	3.24	3.27
4143	NASDAQ	EXTR	Thu, Sep 24, 2015	3.45	3.45	3.32	3.33
4142	NASDAQ	EXTR	Wed, Sep 23, 2015	3.35	3.50	3.25	3.49
4141	NASDAQ	EXTR	Tue, Sep 22, 2015	3.40	3.49	3.32	3.33
4140	NASDAQ	EXTR	Mon, Sep 21, 2015	3.43	3.55	3.39	3.41
4139	NASDAQ	EXTR	Fri, Sep 18, 2015	3.42	3.51	3.37	3.40
4138	NASDAQ	EXTR	Thu, Sep 17, 2015	3.44	3.55	3.42	3.46
4137	NASDAQ	EXTR	Wed, Sep 16, 2015	3.54	3.56	3.43	3.44
4136	NASDAQ	EXTR	Tue, Sep 15, 2015	3.50	3.61	3.45	3.50
4135	NASDAQ	EXTR	Mon, Sep 14, 2015	3.34	3.66	3.33	3.56
4134	NASDAQ	EXTR	Fri, Sep 11, 2015	3.26	3.39	3.26	3.30
4133	NASDAQ	EXTR	Thu, Sep 10, 2015	3.30	3.47	3.25	3.33
4132	NASDAQ	EXTR	Wed, Sep 9, 2015	3.21	3.21	3.13	3.19
4131	NASDAQ	EXTR	Tue, Sep 8, 2015	3.16	3.20	3.12	3.16
4130	NASDAQ	EXTR	Fri, Sep 4, 2015	3.16	3.18	3.10	3.13
4129	NASDAQ	EXTR	Thu, Sep 3, 2015	3.13	3.24	3.08	3.19
4128	NASDAQ	EXTR	Wed, Sep 2, 2015	2.95	3.10	2.92	3.10
4127	NASDAQ	EXTR	Tue, Sep 1, 2015	3.09	3.09	2.92	2.93
4126	NASDAQ	EXTR	Mon, Aug 31, 2015	2.91	3.05	2.82	3.00
4125	NASDAQ	EXTR	Fri, Aug 28, 2015	2.73	2.84	2.73	2.80
4124	NASDAQ	EXTR	Thu, Aug 27, 2015	2.72	2.86	2.70	2.75
4123	NASDAQ	EXTR	Wed, Aug 26, 2015	2.73	2.82	2.66	2.68
4122	NASDAQ	EXTR	Tue, Aug 25, 2015	2.83	2.84	2.67	2.68
4121	NASDAQ	EXTR	Mon, Aug 24, 2015	2.54	2.90	2.27	2.80
4120	NASDAQ	EXTR	Fri, Aug 21, 2015	2.81	2.99	2.81	2.85
4119	NASDAQ	EXTR	Thu, Aug 20, 2015	3.01	3.02	2.86	2.86
4118	NASDAQ	EXTR	Wed, Aug 19, 2015	3.07	3.07	2.87	2.94
4117	NASDAQ	EXTR	Tue, Aug 18, 2015	3.00	3.05	2.93	3.01
4116	NASDAQ	EXTR	Mon, Aug 17, 2015	2.90	3.05	2.87	2.98
4115	NASDAQ	EXTR	Fri, Aug 14, 2015	2.83	2.99	2.83	2.93
4114	NASDAQ	EXTR	Thu, Aug 13, 2015	2.76	2.87	2.76	2.86
4113	NASDAQ	EXTR	Wed, Aug 12, 2015	2.81	2.85	2.75	2.79
4112	NASDAQ	EXTR	Tue, Aug 11, 2015	2.83	2.90	2.76	2.85
4111	NASDAQ	EXTR	Mon, Aug 10, 2015	2.80	2.88	2.71	2.83
4110	NASDAQ	EXTR	Fri, Aug 7, 2015	2.50	2.87	2.50	2.83
4109	NASDAQ	EXTR	Thu, Aug 6, 2015	2.75	2.77	2.50	2.54
4108	NASDAQ	EXTR	Wed, Aug 5, 2015	2.25	2.33	2.18	2.33
4107	NASDAQ	EXTR	Tue, Aug 4, 2015	2.19	2.29	2.18	2.25
4106	NASDAQ	EXTR	Mon, Aug 3, 2015	2.31	2.32	2.17	2.21
4105	NASDAQ	EXTR	Fri, Jul 31, 2015	2.35	2.37	2.26	2.32
4104	NASDAQ	EXTR	Thu, Jul 30, 2015	2.21	2.36	2.20	2.35
4103	NASDAQ	EXTR	Wed, Jul 29, 2015	2.15	2.25	2.14	2.23
4102	NASDAQ	EXTR	Tue, Jul 28, 2015	2.20	2.26	2.12	2.13
4101	NASDAQ	EXTR	Mon, Jul 27, 2015	2.18	2.21	2.11	2.18
4100	NASDAQ	EXTR	Fri, Jul 24, 2015	2.24	2.27	2.16	2.17
4099	NASDAQ	EXTR	Thu, Jul 23, 2015	2.23	2.26	2.20	2.25
4098	NASDAQ	EXTR	Wed, Jul 22, 2015	2.25	2.25	2.19	2.23
4097	NASDAQ	EXTR	Tue, Jul 21, 2015	2.29	2.31	2.23	2.25
4096	NASDAQ	EXTR	Mon, Jul 20, 2015	2.36	2.36	2.28	2.30
4095	NASDAQ	EXTR	Fri, Jul 17, 2015	2.29	2.36	2.26	2.31
4094	NASDAQ	EXTR	Thu, Jul 16, 2015	2.37	2.45	2.26	2.28
4093	NASDAQ	EXTR	Wed, Jul 15, 2015	2.39	2.41	2.33	2.36
4092	NASDAQ	EXTR	Tue, Jul 14, 2015	2.35	2.41	2.32	2.40
4091	NASDAQ	EXTR	Mon, Jul 13, 2015	2.32	2.37	2.31	2.33
4090	NASDAQ	EXTR	Fri, Jul 10, 2015	2.34	2.41	2.29	2.30
4089	NASDAQ	EXTR	Thu, Jul 9, 2015	2.40	2.41	2.29	2.30
4088	NASDAQ	EXTR	Wed, Jul 8, 2015	2.44	2.44	2.35	2.36
4087	NASDAQ	EXTR	Tue, Jul 7, 2015	2.49	2.49	2.35	2.45
4086	NASDAQ	EXTR	Mon, Jul 6, 2015	2.58	2.60	2.43	2.48
4085	NASDAQ	EXTR	Thu, Jul 2, 2015	2.61	2.63	2.55	2.59
4084	NASDAQ	EXTR	Wed, Jul 1, 2015	2.74	2.74	2.56	2.60
4083	NASDAQ	EXTR	Tue, Jun 30, 2015	2.66	2.74	2.63	2.69
4082	NASDAQ	EXTR	Mon, Jun 29, 2015	2.71	2.78	2.65	2.65
4081	NASDAQ	EXTR	Fri, Jun 26, 2015	2.79	2.80	2.64	2.76
4080	NASDAQ	EXTR	Thu, Jun 25, 2015	2.79	2.85	2.75	2.77
4079	NASDAQ	EXTR	Wed, Jun 24, 2015	2.82	2.87	2.76	2.77
4078	NASDAQ	EXTR	Tue, Jun 23, 2015	2.86	2.88	2.81	2.85
4077	NASDAQ	EXTR	Mon, Jun 22, 2015	2.91	2.95	2.83	2.84
4076	NASDAQ	EXTR	Fri, Jun 19, 2015	2.92	2.94	2.88	2.92
4075	NASDAQ	EXTR	Thu, Jun 18, 2015	2.97	2.98	2.90	2.91
4074	NASDAQ	EXTR	Wed, Jun 17, 2015	3.04	3.04	2.87	2.95
4073	NASDAQ	EXTR	Tue, Jun 16, 2015	2.85	3.02	2.82	3.01
4072	NASDAQ	EXTR	Mon, Jun 15, 2015	2.91	2.92	2.80	2.87
4071	NASDAQ	EXTR	Fri, Jun 12, 2015	2.81	3.10	2.80	2.95
4070	NASDAQ	EXTR	Thu, Jun 11, 2015	2.65	2.88	2.62	2.83
4069	NASDAQ	EXTR	Wed, Jun 10, 2015	2.62	2.70	2.62	2.67
4068	NASDAQ	EXTR	Tue, Jun 9, 2015	2.60	2.64	2.55	2.61
4067	NASDAQ	EXTR	Mon, Jun 8, 2015	2.61	2.67	2.57	2.61
4066	NASDAQ	EXTR	Fri, Jun 5, 2015	2.59	2.64	2.51	2.64
4065	NASDAQ	EXTR	Thu, Jun 4, 2015	2.76	2.78	2.57	2.58
4064	NASDAQ	EXTR	Wed, Jun 3, 2015	2.72	2.84	2.70	2.80
4063	NASDAQ	EXTR	Tue, Jun 2, 2015	2.65	2.78	2.60	2.70
4062	NASDAQ	EXTR	Mon, Jun 1, 2015	2.74	2.75	2.64	2.65
4061	NASDAQ	EXTR	Fri, May 29, 2015	2.66	2.73	2.65	2.71
4060	NASDAQ	EXTR	Thu, May 28, 2015	2.63	2.77	2.63	2.68
4059	NASDAQ	EXTR	Wed, May 27, 2015	2.59	2.67	2.57	2.65
4058	NASDAQ	EXTR	Tue, May 26, 2015	2.61	2.61	2.54	2.59
4057	NASDAQ	EXTR	Fri, May 22, 2015	2.60	2.63	2.55	2.62
4056	NASDAQ	EXTR	Thu, May 21, 2015	2.80	2.80	2.55	2.60
4055	NASDAQ	EXTR	Wed, May 20, 2015	2.65	2.65	2.53	2.56
4054	NASDAQ	EXTR	Tue, May 19, 2015	2.57	2.65	2.57	2.63
4053	NASDAQ	EXTR	Mon, May 18, 2015	2.64	2.69	2.54	2.57
4052	NASDAQ	EXTR	Fri, May 15, 2015	2.58	2.67	2.56	2.66
4051	NASDAQ	EXTR	Thu, May 14, 2015	2.62	2.62	2.55	2.59
4050	NASDAQ	EXTR	Wed, May 13, 2015	2.58	2.63	2.52	2.59
4049	NASDAQ	EXTR	Tue, May 12, 2015	2.51	2.58	2.50	2.56
4048	NASDAQ	EXTR	Mon, May 11, 2015	2.50	2.55	2.50	2.54
4047	NASDAQ	EXTR	Fri, May 8, 2015	2.50	2.55	2.46	2.51
4046	NASDAQ	EXTR	Thu, May 7, 2015	2.55	2.56	2.35	2.47
4045	NASDAQ	EXTR	Wed, May 6, 2015	2.49	2.64	2.46	2.59
4044	NASDAQ	EXTR	Tue, May 5, 2015	2.53	2.57	2.44	2.49
4043	NASDAQ	EXTR	Mon, May 4, 2015	2.52	2.56	2.46	2.55
4042	NASDAQ	EXTR	Fri, May 1, 2015	2.52	2.56	2.47	2.54
4041	NASDAQ	EXTR	Thu, Apr 30, 2015	2.58	2.60	2.47	2.52
4040	NASDAQ	EXTR	Wed, Apr 29, 2015	2.64	2.71	2.59	2.60
4039	NASDAQ	EXTR	Tue, Apr 28, 2015	2.59	2.68	2.56	2.65
4038	NASDAQ	EXTR	Mon, Apr 27, 2015	2.56	2.62	2.55	2.58
4037	NASDAQ	EXTR	Fri, Apr 24, 2015	2.58	2.60	2.52	2.55
4036	NASDAQ	EXTR	Thu, Apr 23, 2015	2.50	2.60	2.50	2.57
4035	NASDAQ	EXTR	Wed, Apr 22, 2015	2.55	2.61	2.49	2.52
4034	NASDAQ	EXTR	Tue, Apr 21, 2015	2.53	2.64	2.47	2.53
4033	NASDAQ	EXTR	Mon, Apr 20, 2015	2.42	2.51	2.42	2.51
4032	NASDAQ	EXTR	Fri, Apr 17, 2015	2.43	2.46	2.41	2.42
4031	NASDAQ	EXTR	Thu, Apr 16, 2015	2.46	2.50	2.43	2.45
4030	NASDAQ	EXTR	Wed, Apr 15, 2015	2.40	2.50	2.35	2.45
4029	NASDAQ	EXTR	Tue, Apr 14, 2015	2.46	2.49	2.39	2.41
4028	NASDAQ	EXTR	Mon, Apr 13, 2015	2.49	2.50	2.40	2.47
4027	NASDAQ	EXTR	Fri, Apr 10, 2015	2.33	2.58	2.33	2.50
4026	NASDAQ	EXTR	Thu, Apr 9, 2015	3.22	3.26	3.16	3.24
4025	NASDAQ	EXTR	Wed, Apr 8, 2015	3.22	3.27	3.22	3.23
4024	NASDAQ	EXTR	Tue, Apr 7, 2015	3.23	3.32	3.20	3.24
4023	NASDAQ	EXTR	Mon, Apr 6, 2015	3.23	3.27	3.21	3.25
4022	NASDAQ	EXTR	Thu, Apr 2, 2015	3.24	3.26	3.20	3.24
4021	NASDAQ	EXTR	Wed, Apr 1, 2015	3.13	3.30	3.10	3.25
4020	NASDAQ	EXTR	Tue, Mar 31, 2015	3.12	3.17	3.09	3.16
4019	NASDAQ	EXTR	Mon, Mar 30, 2015	3.07	3.18	3.07	3.15
4018	NASDAQ	EXTR	Fri, Mar 27, 2015	3.09	3.11	3.01	3.08
4017	NASDAQ	EXTR	Thu, Mar 26, 2015	3.10	3.13	3.04	3.10
4016	NASDAQ	EXTR	Wed, Mar 25, 2015	3.23	3.23	3.08	3.09
4015	NASDAQ	EXTR	Tue, Mar 24, 2015	3.31	3.32	3.22	3.23
4014	NASDAQ	EXTR	Mon, Mar 23, 2015	3.30	3.39	3.25	3.31
4013	NASDAQ	EXTR	Fri, Mar 20, 2015	3.41	3.43	3.28	3.33
4012	NASDAQ	EXTR	Thu, Mar 19, 2015	3.33	3.53	3.33	3.48
4011	NASDAQ	EXTR	Wed, Mar 18, 2015	3.31	3.38	3.26	3.36
4010	NASDAQ	EXTR	Tue, Mar 17, 2015	3.25	3.32	3.20	3.29
4009	NASDAQ	EXTR	Mon, Mar 16, 2015	3.27	3.32	3.19	3.25
4008	NASDAQ	EXTR	Fri, Mar 13, 2015	3.25	3.31	3.18	3.27
4007	NASDAQ	EXTR	Thu, Mar 12, 2015	3.32	3.36	3.22	3.26
4006	NASDAQ	EXTR	Wed, Mar 11, 2015	3.21	3.36	3.20	3.29
4005	NASDAQ	EXTR	Tue, Mar 10, 2015	3.33	3.34	3.22	3.22
4004	NASDAQ	EXTR	Mon, Mar 9, 2015	3.43	3.43	3.30	3.39
4003	NASDAQ	EXTR	Fri, Mar 6, 2015	3.34	3.46	3.32	3.43
4002	NASDAQ	EXTR	Thu, Mar 5, 2015	3.42	3.44	3.34	3.38
4001	NASDAQ	EXTR	Wed, Mar 4, 2015	3.51	3.52	3.40	3.41
4000	NASDAQ	EXTR	Tue, Mar 3, 2015	3.60	3.62	3.53	3.54
3999	NASDAQ	EXTR	Mon, Mar 2, 2015	3.53	3.64	3.51	3.60
3998	NASDAQ	EXTR	Fri, Feb 27, 2015	3.41	3.59	3.41	3.55
3997	NASDAQ	EXTR	Thu, Feb 26, 2015	3.46	3.51	3.41	3.43
3996	NASDAQ	EXTR	Wed, Feb 25, 2015	3.49	3.52	3.42	3.50
3995	NASDAQ	EXTR	Tue, Feb 24, 2015	3.49	3.61	3.44	3.48
3994	NASDAQ	EXTR	Mon, Feb 23, 2015	3.46	3.54	3.37	3.52
3993	NASDAQ	EXTR	Fri, Feb 20, 2015	3.54	3.56	3.43	3.46
3992	NASDAQ	EXTR	Thu, Feb 19, 2015	3.41	3.58	3.38	3.56
3991	NASDAQ	EXTR	Wed, Feb 18, 2015	3.35	3.48	3.34	3.41
3990	NASDAQ	EXTR	Tue, Feb 17, 2015	3.44	3.45	3.38	3.41
3989	NASDAQ	EXTR	Fri, Feb 13, 2015	3.38	3.46	3.37	3.46
3988	NASDAQ	EXTR	Thu, Feb 12, 2015	3.23	3.37	3.20	3.36
3987	NASDAQ	EXTR	Wed, Feb 11, 2015	3.20	3.25	3.13	3.19
3986	NASDAQ	EXTR	Tue, Feb 10, 2015	3.19	3.22	3.10	3.21
3985	NASDAQ	EXTR	Mon, Feb 9, 2015	3.23	3.29	3.14	3.15
3984	NASDAQ	EXTR	Fri, Feb 6, 2015	3.15	3.26	3.14	3.25
3983	NASDAQ	EXTR	Thu, Feb 5, 2015	3.03	3.18	3.03	3.14
3982	NASDAQ	EXTR	Wed, Feb 4, 2015	3.12	3.20	3.03	3.04
3981	NASDAQ	EXTR	Tue, Feb 3, 2015	3.10	3.20	3.01	3.16
3980	NASDAQ	EXTR	Mon, Feb 2, 2015	2.91	3.09	2.89	3.09
3979	NASDAQ	EXTR	Fri, Jan 30, 2015	3.00	3.08	2.91	2.94
3978	NASDAQ	EXTR	Thu, Jan 29, 2015	2.84	3.15	2.82	3.04
3977	NASDAQ	EXTR	Wed, Jan 28, 2015	2.70	2.81	2.68	2.78
3976	NASDAQ	EXTR	Tue, Jan 27, 2015	2.74	2.79	2.70	2.70
3975	NASDAQ	EXTR	Mon, Jan 26, 2015	2.82	2.84	2.73	2.78
3974	NASDAQ	EXTR	Fri, Jan 23, 2015	2.85	2.92	2.81	2.83
3973	NASDAQ	EXTR	Thu, Jan 22, 2015	2.90	3.05	2.87	2.88
3972	NASDAQ	EXTR	Wed, Jan 21, 2015	2.97	2.99	2.81	2.87
3971	NASDAQ	EXTR	Tue, Jan 20, 2015	3.07	3.11	2.95	2.97
3970	NASDAQ	EXTR	Fri, Jan 16, 2015	3.20	3.41	3.01	3.05
3969	NASDAQ	EXTR	Thu, Jan 15, 2015	3.35	3.43	3.19	3.20
3968	NASDAQ	EXTR	Wed, Jan 14, 2015	3.36	3.51	3.27	3.36
3967	NASDAQ	EXTR	Tue, Jan 13, 2015	3.43	3.50	3.35	3.40
3966	NASDAQ	EXTR	Mon, Jan 12, 2015	3.47	3.49	3.37	3.41
3965	NASDAQ	EXTR	Fri, Jan 9, 2015	3.46	3.53	3.41	3.50
3964	NASDAQ	EXTR	Thu, Jan 8, 2015	3.44	3.55	3.41	3.48
3963	NASDAQ	EXTR	Wed, Jan 7, 2015	3.48	3.48	3.38	3.40
3962	NASDAQ	EXTR	Tue, Jan 6, 2015	3.45	3.49	3.24	3.47
3961	NASDAQ	EXTR	Mon, Jan 5, 2015	3.52	3.53	3.41	3.45
3960	NASDAQ	EXTR	Fri, Jan 2, 2015	3.55	3.58	3.42	3.57
3959	NASDAQ	EXTR	Wed, Dec 31, 2014	3.54	3.60	3.52	3.53
3958	NASDAQ	EXTR	Tue, Dec 30, 2014	3.60	3.64	3.52	3.55
3957	NASDAQ	EXTR	Mon, Dec 29, 2014	3.59	3.69	3.57	3.63
3956	NASDAQ	EXTR	Fri, Dec 26, 2014	3.67	3.69	3.60	3.62
3955	NASDAQ	EXTR	Wed, Dec 24, 2014	3.52	3.65	3.49	3.64
3954	NASDAQ	EXTR	Tue, Dec 23, 2014	3.45	3.59	3.45	3.53
3953	NASDAQ	EXTR	Mon, Dec 22, 2014	3.42	3.49	3.37	3.45
3952	NASDAQ	EXTR	Fri, Dec 19, 2014	3.33	3.49	3.28	3.44
3951	NASDAQ	EXTR	Thu, Dec 18, 2014	3.43	3.44	3.24	3.35
3950	NASDAQ	EXTR	Wed, Dec 17, 2014	3.30	3.40	3.25	3.39
3949	NASDAQ	EXTR	Tue, Dec 16, 2014	3.30	3.38	3.28	3.30
3948	NASDAQ	EXTR	Mon, Dec 15, 2014	3.48	3.51	3.21	3.30
3947	NASDAQ	EXTR	Fri, Dec 12, 2014	3.49	3.56	3.44	3.49
3946	NASDAQ	EXTR	Thu, Dec 11, 2014	3.57	3.71	3.54	3.56
3945	NASDAQ	EXTR	Wed, Dec 10, 2014	3.61	3.71	3.53	3.55
3944	NASDAQ	EXTR	Tue, Dec 9, 2014	3.54	3.68	3.50	3.65
3943	NASDAQ	EXTR	Mon, Dec 8, 2014	3.67	3.74	3.59	3.59
3942	NASDAQ	EXTR	Fri, Dec 5, 2014	3.47	3.70	3.47	3.69
3941	NASDAQ	EXTR	Thu, Dec 4, 2014	3.57	3.58	3.46	3.48
3940	NASDAQ	EXTR	Wed, Dec 3, 2014	3.60	3.66	3.53	3.56
3939	NASDAQ	EXTR	Tue, Dec 2, 2014	3.49	3.62	3.46	3.60
3938	NASDAQ	EXTR	Mon, Dec 1, 2014	3.62	3.62	3.41	3.55
3937	NASDAQ	EXTR	Fri, Nov 28, 2014	3.61	3.66	3.56	3.62
3936	NASDAQ	EXTR	Wed, Nov 26, 2014	3.62	3.70	3.55	3.63
3935	NASDAQ	EXTR	Tue, Nov 25, 2014	3.72	3.74	3.57	3.66
3934	NASDAQ	EXTR	Mon, Nov 24, 2014	3.68	3.72	3.61	3.70
3933	NASDAQ	EXTR	Fri, Nov 21, 2014	3.87	3.87	3.66	3.68
3932	NASDAQ	EXTR	Thu, Nov 20, 2014	3.72	3.86	3.65	3.82
3931	NASDAQ	EXTR	Wed, Nov 19, 2014	3.76	3.82	3.64	3.76
3930	NASDAQ	EXTR	Tue, Nov 18, 2014	3.64	3.79	3.63	3.74
3929	NASDAQ	EXTR	Mon, Nov 17, 2014	3.72	3.75	3.60	3.62
3928	NASDAQ	EXTR	Fri, Nov 14, 2014	3.68	3.76	3.65	3.75
3927	NASDAQ	EXTR	Thu, Nov 13, 2014	3.74	3.76	3.70	3.75
3926	NASDAQ	EXTR	Wed, Nov 12, 2014	3.76	3.80	3.61	3.75
3925	NASDAQ	EXTR	Tue, Nov 11, 2014	3.80	3.82	3.73	3.77
3924	NASDAQ	EXTR	Mon, Nov 10, 2014	3.77	3.88	3.77	3.83
3923	NASDAQ	EXTR	Fri, Nov 7, 2014	3.75	3.79	3.67	3.78
3922	NASDAQ	EXTR	Thu, Nov 6, 2014	3.74	3.80	3.68	3.77
3921	NASDAQ	EXTR	Wed, Nov 5, 2014	3.77	3.80	3.66	3.72
3920	NASDAQ	EXTR	Tue, Nov 4, 2014	3.53	3.77	3.53	3.75
3919	NASDAQ	EXTR	Mon, Nov 3, 2014	3.51	3.62	3.51	3.60
3918	NASDAQ	EXTR	Fri, Oct 31, 2014	3.62	3.64	3.55	3.59
3917	NASDAQ	EXTR	Thu, Oct 30, 2014	3.59	3.61	3.47	3.53
3916	NASDAQ	EXTR	Wed, Oct 29, 2014	3.79	3.90	3.41	3.63
3915	NASDAQ	EXTR	Tue, Oct 28, 2014	3.15	3.37	3.11	3.30
3914	NASDAQ	EXTR	Mon, Oct 27, 2014	3.11	3.17	3.05	3.15
3913	NASDAQ	EXTR	Fri, Oct 24, 2014	3.11	3.16	3.09	3.14
3912	NASDAQ	EXTR	Thu, Oct 23, 2014	3.05	3.13	3.05	3.12
3911	NASDAQ	EXTR	Wed, Oct 22, 2014	3.19	3.21	3.00	3.01
3910	NASDAQ	EXTR	Tue, Oct 21, 2014	3.19	3.24	3.15	3.20
3909	NASDAQ	EXTR	Mon, Oct 20, 2014	3.07	3.20	3.00	3.16
3908	NASDAQ	EXTR	Fri, Oct 17, 2014	3.12	3.13	3.02	3.07
3907	NASDAQ	EXTR	Thu, Oct 16, 2014	2.90	3.18	2.75	3.06
3906	NASDAQ	EXTR	Wed, Oct 15, 2014	3.56	3.76	3.55	3.76
3905	NASDAQ	EXTR	Tue, Oct 14, 2014	3.87	3.90	3.53	3.61
3904	NASDAQ	EXTR	Mon, Oct 13, 2014	4.25	4.25	3.80	3.81
3903	NASDAQ	EXTR	Fri, Oct 10, 2014	4.13	4.15	3.89	3.89
3902	NASDAQ	EXTR	Thu, Oct 9, 2014	4.22	4.31	4.12	4.13
3901	NASDAQ	EXTR	Wed, Oct 8, 2014	4.30	4.35	3.96	4.23
3900	NASDAQ	EXTR	Tue, Oct 7, 2014	4.60	4.60	4.22	4.31
3899	NASDAQ	EXTR	Mon, Oct 6, 2014	4.77	4.78	4.63	4.64
3898	NASDAQ	EXTR	Fri, Oct 3, 2014	4.90	4.95	4.77	4.78
3897	NASDAQ	EXTR	Thu, Oct 2, 2014	4.74	4.95	4.71	4.85
3896	NASDAQ	EXTR	Wed, Oct 1, 2014	4.80	4.86	4.70	4.77
3895	NASDAQ	EXTR	Tue, Sep 30, 2014	4.72	4.85	4.68	4.79
3894	NASDAQ	EXTR	Mon, Sep 29, 2014	4.56	4.82	4.55	4.72
3893	NASDAQ	EXTR	Fri, Sep 26, 2014	4.56	4.69	4.56	4.64
3892	NASDAQ	EXTR	Thu, Sep 25, 2014	4.60	4.73	4.53	4.55
3891	NASDAQ	EXTR	Wed, Sep 24, 2014	4.55	4.68	4.54	4.62
3890	NASDAQ	EXTR	Tue, Sep 23, 2014	4.65	4.65	4.52	4.54
3889	NASDAQ	EXTR	Mon, Sep 22, 2014	4.77	4.81	4.61	4.65
3888	NASDAQ	EXTR	Fri, Sep 19, 2014	4.94	4.99	4.76	4.80
3887	NASDAQ	EXTR	Thu, Sep 18, 2014	4.90	4.95	4.86	4.93
3886	NASDAQ	EXTR	Wed, Sep 17, 2014	4.94	5.01	4.82	4.87
3885	NASDAQ	EXTR	Tue, Sep 16, 2014	4.86	5.06	4.86	4.98
3884	NASDAQ	EXTR	Mon, Sep 15, 2014	5.17	5.19	4.86	4.86
3883	NASDAQ	EXTR	Fri, Sep 12, 2014	5.26	5.29	5.18	5.19
3882	NASDAQ	EXTR	Thu, Sep 11, 2014	5.15	5.26	5.13	5.26
3881	NASDAQ	EXTR	Wed, Sep 10, 2014	5.18	5.22	5.09	5.17
3880	NASDAQ	EXTR	Tue, Sep 9, 2014	5.21	5.28	5.18	5.18
3879	NASDAQ	EXTR	Mon, Sep 8, 2014	5.18	5.29	5.18	5.24
3878	NASDAQ	EXTR	Fri, Sep 5, 2014	5.22	5.30	5.18	5.22
3877	NASDAQ	EXTR	Thu, Sep 4, 2014	5.28	5.39	5.21	5.23
3876	NASDAQ	EXTR	Wed, Sep 3, 2014	5.38	5.49	5.30	5.31
3875	NASDAQ	EXTR	Tue, Sep 2, 2014	5.34	5.36	5.26	5.27
3874	NASDAQ	EXTR	Fri, Aug 29, 2014	5.25	5.40	5.23	5.33
3873	NASDAQ	EXTR	Thu, Aug 28, 2014	5.36	5.39	5.22	5.24
3872	NASDAQ	EXTR	Wed, Aug 27, 2014	5.35	5.47	5.34	5.38
3871	NASDAQ	EXTR	Tue, Aug 26, 2014	5.26	5.38	5.26	5.31
3870	NASDAQ	EXTR	Mon, Aug 25, 2014	5.38	5.49	5.26	5.27
3869	NASDAQ	EXTR	Fri, Aug 22, 2014	5.25	5.38	5.23	5.33
3868	NASDAQ	EXTR	Thu, Aug 21, 2014	5.27	5.30	5.19	5.23
3867	NASDAQ	EXTR	Wed, Aug 20, 2014	5.21	5.34	5.21	5.28
3866	NASDAQ	EXTR	Tue, Aug 19, 2014	5.19	5.25	5.11	5.24
3865	NASDAQ	EXTR	Mon, Aug 18, 2014	5.02	5.25	5.01	5.21
3864	NASDAQ	EXTR	Fri, Aug 15, 2014	5.07	5.10	4.86	4.95
3863	NASDAQ	EXTR	Thu, Aug 14, 2014	5.01	5.38	4.97	5.35
3862	NASDAQ	EXTR	Wed, Aug 13, 2014	4.93	5.00	4.88	4.99
3861	NASDAQ	EXTR	Tue, Aug 12, 2014	4.89	4.96	4.86	4.90
3860	NASDAQ	EXTR	Mon, Aug 11, 2014	4.81	5.01	4.81	4.89
3859	NASDAQ	EXTR	Fri, Aug 8, 2014	4.72	4.85	4.69	4.81
3858	NASDAQ	EXTR	Thu, Aug 7, 2014	4.79	4.87	4.68	4.70
3857	NASDAQ	EXTR	Wed, Aug 6, 2014	4.61	4.80	4.60	4.75
3856	NASDAQ	EXTR	Tue, Aug 5, 2014	4.60	4.70	4.58	4.66
3855	NASDAQ	EXTR	Mon, Aug 4, 2014	4.62	4.67	4.56	4.64
3854	NASDAQ	EXTR	Fri, Aug 1, 2014	4.67	4.76	4.56	4.59
3853	NASDAQ	EXTR	Thu, Jul 31, 2014	4.74	4.80	4.63	4.70
3852	NASDAQ	EXTR	Wed, Jul 30, 2014	4.86	4.89	4.75	4.80
3851	NASDAQ	EXTR	Tue, Jul 29, 2014	4.84	4.97	4.76	4.79
3850	NASDAQ	EXTR	Mon, Jul 28, 2014	4.80	4.85	4.75	4.83
3849	NASDAQ	EXTR	Fri, Jul 25, 2014	4.92	4.99	4.77	4.79
3848	NASDAQ	EXTR	Thu, Jul 24, 2014	4.96	5.03	4.85	4.95
3847	NASDAQ	EXTR	Wed, Jul 23, 2014	5.17	5.25	4.84	4.94
3846	NASDAQ	EXTR	Tue, Jul 22, 2014	5.12	5.27	5.01	5.15
3845	NASDAQ	EXTR	Mon, Jul 21, 2014	4.97	5.20	4.85	5.06
3844	NASDAQ	EXTR	Fri, Jul 18, 2014	4.24	4.40	4.23	4.37
3843	NASDAQ	EXTR	Thu, Jul 17, 2014	4.32	4.36	4.23	4.24
3842	NASDAQ	EXTR	Wed, Jul 16, 2014	4.52	4.58	4.35	4.38
3841	NASDAQ	EXTR	Tue, Jul 15, 2014	4.41	4.55	4.34	4.50
3840	NASDAQ	EXTR	Mon, Jul 14, 2014	4.42	4.48	4.39	4.42
3839	NASDAQ	EXTR	Fri, Jul 11, 2014	4.22	4.40	4.20	4.38
3838	NASDAQ	EXTR	Thu, Jul 10, 2014	4.20	4.27	4.16	4.24
3837	NASDAQ	EXTR	Wed, Jul 9, 2014	4.34	4.40	4.24	4.25
3836	NASDAQ	EXTR	Tue, Jul 8, 2014	4.32	4.37	4.11	4.26
3835	NASDAQ	EXTR	Mon, Jul 7, 2014	4.40	4.47	4.32	4.35
3834	NASDAQ	EXTR	Thu, Jul 3, 2014	4.38	4.51	4.31	4.42
3833	NASDAQ	EXTR	Wed, Jul 2, 2014	4.45	4.49	4.34	4.35
3832	NASDAQ	EXTR	Tue, Jul 1, 2014	4.45	4.51	4.38	4.45
3831	NASDAQ	EXTR	Mon, Jun 30, 2014	4.28	4.45	4.26	4.44
3830	NASDAQ	EXTR	Fri, Jun 27, 2014	4.27	4.35	4.23	4.26
3829	NASDAQ	EXTR	Thu, Jun 26, 2014	4.39	4.39	4.19	4.28
3828	NASDAQ	EXTR	Wed, Jun 25, 2014	4.22	4.39	4.22	4.36
3827	NASDAQ	EXTR	Tue, Jun 24, 2014	4.14	4.36	4.14	4.24
3826	NASDAQ	EXTR	Mon, Jun 23, 2014	4.19	4.24	4.11	4.15
3825	NASDAQ	EXTR	Fri, Jun 20, 2014	4.11	4.22	4.04	4.20
3824	NASDAQ	EXTR	Thu, Jun 19, 2014	4.14	4.15	4.00	4.09
3823	NASDAQ	EXTR	Wed, Jun 18, 2014	4.17	4.19	4.09	4.16
3822	NASDAQ	EXTR	Tue, Jun 17, 2014	4.12	4.21	4.12	4.16
3821	NASDAQ	EXTR	Mon, Jun 16, 2014	4.11	4.16	4.06	4.10
3820	NASDAQ	EXTR	Fri, Jun 13, 2014	4.13	4.16	4.06	4.14
3819	NASDAQ	EXTR	Thu, Jun 12, 2014	4.17	4.20	4.08	4.10
3818	NASDAQ	EXTR	Wed, Jun 11, 2014	4.15	4.23	4.14	4.16
3817	NASDAQ	EXTR	Tue, Jun 10, 2014	4.15	4.22	4.10	4.19
3816	NASDAQ	EXTR	Mon, Jun 9, 2014	4.09	4.18	4.06	4.16
3815	NASDAQ	EXTR	Fri, Jun 6, 2014	4.10	4.13	4.06	4.11
3814	NASDAQ	EXTR	Thu, Jun 5, 2014	4.00	4.11	3.97	4.07
3813	NASDAQ	EXTR	Wed, Jun 4, 2014	3.80	3.98	3.80	3.98
3812	NASDAQ	EXTR	Tue, Jun 3, 2014	3.86	3.93	3.73	3.78
3811	NASDAQ	EXTR	Mon, Jun 2, 2014	4.02	4.05	3.82	3.85
3810	NASDAQ	EXTR	Fri, May 30, 2014	4.00	4.11	3.91	3.98
3809	NASDAQ	EXTR	Thu, May 29, 2014	4.00	4.06	3.86	3.99
3808	NASDAQ	EXTR	Wed, May 28, 2014	4.17	4.17	3.96	3.97
3807	NASDAQ	EXTR	Tue, May 27, 2014	4.21	4.24	4.06	4.16
3806	NASDAQ	EXTR	Fri, May 23, 2014	3.97	3.98	3.91	3.96
3805	NASDAQ	EXTR	Thu, May 22, 2014	4.03	4.05	3.95	3.95
3804	NASDAQ	EXTR	Wed, May 21, 2014	4.21	4.21	3.97	4.00
3803	NASDAQ	EXTR	Tue, May 20, 2014	4.27	4.28	4.13	4.20
3802	NASDAQ	EXTR	Mon, May 19, 2014	4.08	4.32	4.06	4.24
3801	NASDAQ	EXTR	Fri, May 16, 2014	4.09	4.20	3.94	4.09
3800	NASDAQ	EXTR	Thu, May 15, 2014	3.84	4.07	3.73	4.03
3799	NASDAQ	EXTR	Wed, May 14, 2014	3.78	3.88	3.78	3.84
3798	NASDAQ	EXTR	Tue, May 13, 2014	3.88	3.89	3.78	3.80
3797	NASDAQ	EXTR	Mon, May 12, 2014	3.73	3.95	3.73	3.86
3796	NASDAQ	EXTR	Fri, May 9, 2014	3.54	3.72	3.53	3.68
3795	NASDAQ	EXTR	Thu, May 8, 2014	3.90	4.03	3.54	3.55
3794	NASDAQ	EXTR	Wed, May 7, 2014	4.56	4.65	3.80	3.95
3793	NASDAQ	EXTR	Tue, May 6, 2014	5.55	5.60	5.31	5.33
3792	NASDAQ	EXTR	Mon, May 5, 2014	5.50	5.57	5.45	5.56
3791	NASDAQ	EXTR	Fri, May 2, 2014	5.54	5.57	5.47	5.53
3790	NASDAQ	EXTR	Thu, May 1, 2014	5.67	5.75	5.51	5.55
3789	NASDAQ	EXTR	Wed, Apr 30, 2014	5.47	5.74	5.45	5.72
3788	NASDAQ	EXTR	Tue, Apr 29, 2014	5.56	5.58	5.42	5.50
3787	NASDAQ	EXTR	Mon, Apr 28, 2014	5.56	5.61	5.37	5.54
3786	NASDAQ	EXTR	Fri, Apr 25, 2014	5.63	5.64	5.50	5.56
3785	NASDAQ	EXTR	Thu, Apr 24, 2014	5.74	5.75	5.60	5.65
3784	NASDAQ	EXTR	Wed, Apr 23, 2014	5.79	5.81	5.68	5.70
3783	NASDAQ	EXTR	Tue, Apr 22, 2014	5.69	5.82	5.64	5.79
3782	NASDAQ	EXTR	Mon, Apr 21, 2014	5.67	5.72	5.61	5.66
3781	NASDAQ	EXTR	Thu, Apr 17, 2014	5.58	5.71	5.55	5.67
3780	NASDAQ	EXTR	Wed, Apr 16, 2014	5.72	5.74	5.56	5.62
3779	NASDAQ	EXTR	Tue, Apr 15, 2014	5.62	5.71	5.44	5.65
3778	NASDAQ	EXTR	Mon, Apr 14, 2014	5.65	5.70	5.54	5.62
3777	NASDAQ	EXTR	Fri, Apr 11, 2014	5.67	5.73	5.55	5.62
3776	NASDAQ	EXTR	Thu, Apr 10, 2014	5.90	5.91	5.66	5.76
3775	NASDAQ	EXTR	Wed, Apr 9, 2014	5.87	5.97	5.78	5.94
3774	NASDAQ	EXTR	Tue, Apr 8, 2014	5.87	5.90	5.74	5.86
3773	NASDAQ	EXTR	Mon, Apr 7, 2014	6.00	6.05	5.82	5.88
3772	NASDAQ	EXTR	Fri, Apr 4, 2014	6.06	6.12	5.98	6.05
3771	NASDAQ	EXTR	Thu, Apr 3, 2014	6.17	6.19	6.04	6.04
3770	NASDAQ	EXTR	Wed, Apr 2, 2014	6.10	6.16	6.03	6.10
3769	NASDAQ	EXTR	Tue, Apr 1, 2014	6.05	6.23	6.00	6.09
3768	NASDAQ	EXTR	Mon, Mar 31, 2014	5.66	5.85	5.66	5.80
3767	NASDAQ	EXTR	Fri, Mar 28, 2014	5.55	5.70	5.48	5.60
3766	NASDAQ	EXTR	Thu, Mar 27, 2014	5.69	5.74	5.47	5.57
3765	NASDAQ	EXTR	Wed, Mar 26, 2014	5.75	5.76	5.53	5.55
3764	NASDAQ	EXTR	Tue, Mar 25, 2014	5.71	5.80	5.64	5.71
3763	NASDAQ	EXTR	Mon, Mar 24, 2014	5.86	5.94	5.54	5.69
3762	NASDAQ	EXTR	Fri, Mar 21, 2014	5.85	6.01	5.83	5.86
3761	NASDAQ	EXTR	Thu, Mar 20, 2014	5.63	5.82	5.60	5.82
3760	NASDAQ	EXTR	Wed, Mar 19, 2014	5.71	5.78	5.58	5.61
3759	NASDAQ	EXTR	Tue, Mar 18, 2014	5.78	5.83	5.67	5.71
3758	NASDAQ	EXTR	Mon, Mar 17, 2014	5.68	5.81	5.66	5.78
3757	NASDAQ	EXTR	Fri, Mar 14, 2014	5.66	5.75	5.60	5.62
3756	NASDAQ	EXTR	Thu, Mar 13, 2014	5.80	5.83	5.61	5.66
3755	NASDAQ	EXTR	Wed, Mar 12, 2014	5.79	5.89	5.72	5.76
3754	NASDAQ	EXTR	Tue, Mar 11, 2014	5.94	5.95	5.70	5.79
3753	NASDAQ	EXTR	Mon, Mar 10, 2014	5.90	6.00	5.89	5.91
3752	NASDAQ	EXTR	Fri, Mar 7, 2014	6.05	6.05	5.86	5.94
3751	NASDAQ	EXTR	Thu, Mar 6, 2014	5.98	6.03	5.88	5.99
3750	NASDAQ	EXTR	Wed, Mar 5, 2014	6.02	6.04	5.86	5.95
3749	NASDAQ	EXTR	Tue, Mar 4, 2014	5.80	6.14	5.80	6.05
3748	NASDAQ	EXTR	Mon, Mar 3, 2014	5.70	5.72	5.58	5.70
3747	NASDAQ	EXTR	Fri, Feb 28, 2014	5.90	6.01	5.71	5.73
3746	NASDAQ	EXTR	Thu, Feb 27, 2014	6.01	6.03	5.84	5.89
3745	NASDAQ	EXTR	Wed, Feb 26, 2014	5.67	6.15	5.63	6.00
3744	NASDAQ	EXTR	Tue, Feb 25, 2014	5.85	5.98	5.67	5.69
3743	NASDAQ	EXTR	Mon, Feb 24, 2014	6.03	6.19	5.87	5.87
3742	NASDAQ	EXTR	Fri, Feb 21, 2014	5.92	6.09	5.86	6.01
3741	NASDAQ	EXTR	Thu, Feb 20, 2014	5.73	5.91	5.61	5.88
3740	NASDAQ	EXTR	Wed, Feb 19, 2014	5.78	5.85	5.75	5.76
3739	NASDAQ	EXTR	Tue, Feb 18, 2014	5.81	5.93	5.74	5.79
3738	NASDAQ	EXTR	Fri, Feb 14, 2014	5.42	6.02	5.39	5.93
3737	NASDAQ	EXTR	Thu, Feb 13, 2014	5.46	5.50	5.31	5.39
3736	NASDAQ	EXTR	Wed, Feb 12, 2014	5.47	5.58	5.39	5.47
3735	NASDAQ	EXTR	Tue, Feb 11, 2014	5.47	5.52	5.29	5.51
3734	NASDAQ	EXTR	Mon, Feb 10, 2014	5.56	5.68	5.47	5.50
3733	NASDAQ	EXTR	Fri, Feb 7, 2014	5.93	5.95	5.55	5.67
3732	NASDAQ	EXTR	Thu, Feb 6, 2014	5.92	6.03	5.52	5.89
3731	NASDAQ	EXTR	Wed, Feb 5, 2014	5.90	6.01	5.42	5.92
3730	NASDAQ	EXTR	Tue, Feb 4, 2014	6.96	7.06	6.76	7.04
3729	NASDAQ	EXTR	Mon, Feb 3, 2014	7.34	7.40	6.85	6.90
3728	NASDAQ	EXTR	Fri, Jan 31, 2014	7.36	7.38	7.19	7.32
3727	NASDAQ	EXTR	Thu, Jan 30, 2014	7.22	7.49	7.15	7.45
3726	NASDAQ	EXTR	Wed, Jan 29, 2014	7.21	7.32	7.06	7.11
3725	NASDAQ	EXTR	Tue, Jan 28, 2014	7.20	7.30	7.15	7.25
3724	NASDAQ	EXTR	Mon, Jan 27, 2014	7.40	7.43	7.04	7.24
3723	NASDAQ	EXTR	Fri, Jan 24, 2014	7.80	7.93	7.24	7.35
3722	NASDAQ	EXTR	Thu, Jan 23, 2014	7.82	8.14	7.72	7.81
3721	NASDAQ	EXTR	Wed, Jan 22, 2014	7.58	7.80	7.53	7.76
3720	NASDAQ	EXTR	Tue, Jan 21, 2014	7.56	7.75	7.52	7.57
3719	NASDAQ	EXTR	Fri, Jan 17, 2014	7.74	7.75	7.46	7.48
3718	NASDAQ	EXTR	Thu, Jan 16, 2014	7.84	7.96	7.69	7.74
3717	NASDAQ	EXTR	Wed, Jan 15, 2014	7.73	7.90	7.56	7.82
3716	NASDAQ	EXTR	Tue, Jan 14, 2014	6.99	7.75	6.99	7.70
3715	NASDAQ	EXTR	Mon, Jan 13, 2014	7.45	7.53	6.92	6.99
3714	NASDAQ	EXTR	Fri, Jan 10, 2014	7.37	7.53	7.33	7.44
3713	NASDAQ	EXTR	Thu, Jan 9, 2014	7.20	7.43	7.12	7.33
3712	NASDAQ	EXTR	Wed, Jan 8, 2014	6.82	7.17	6.82	7.17
3711	NASDAQ	EXTR	Tue, Jan 7, 2014	6.98	7.09	6.85	6.93
3710	NASDAQ	EXTR	Mon, Jan 6, 2014	7.08	7.23	6.93	6.93
3709	NASDAQ	EXTR	Fri, Jan 3, 2014	6.99	7.07	6.83	7.03
3708	NASDAQ	EXTR	Thu, Jan 2, 2014	7.06	7.06	6.86	6.99
3707	NASDAQ	EXTR	Tue, Dec 31, 2013	7.00	7.04	6.95	6.98
3706	NASDAQ	EXTR	Mon, Dec 30, 2013	7.07	7.08	6.96	6.99
3705	NASDAQ	EXTR	Fri, Dec 27, 2013	7.05	7.15	6.95	7.04
3704	NASDAQ	EXTR	Thu, Dec 26, 2013	7.19	7.24	7.03	7.04
3703	NASDAQ	EXTR	Tue, Dec 24, 2013	7.15	7.25	7.09	7.18
3702	NASDAQ	EXTR	Mon, Dec 23, 2013	6.96	7.19	6.90	7.10
3701	NASDAQ	EXTR	Fri, Dec 20, 2013	7.01	7.08	6.91	6.92
3700	NASDAQ	EXTR	Thu, Dec 19, 2013	7.01	7.07	6.82	7.03
3699	NASDAQ	EXTR	Wed, Dec 18, 2013	6.87	6.92	6.73	6.89
3698	NASDAQ	EXTR	Tue, Dec 17, 2013	6.84	6.99	6.83	6.84
3697	NASDAQ	EXTR	Mon, Dec 16, 2013	6.94	7.00	6.80	6.88
3696	NASDAQ	EXTR	Fri, Dec 13, 2013	6.72	6.93	6.69	6.85
3695	NASDAQ	EXTR	Thu, Dec 12, 2013	6.77	6.87	6.58	6.69
3694	NASDAQ	EXTR	Wed, Dec 11, 2013	6.98	7.00	6.77	6.78
3693	NASDAQ	EXTR	Tue, Dec 10, 2013	6.93	7.12	6.88	7.00
3692	NASDAQ	EXTR	Mon, Dec 9, 2013	6.97	7.11	6.88	6.92
3691	NASDAQ	EXTR	Fri, Dec 6, 2013	7.19	7.22	6.89	6.99
3690	NASDAQ	EXTR	Thu, Dec 5, 2013	6.97	7.20	6.97	7.10
3689	NASDAQ	EXTR	Wed, Dec 4, 2013	6.78	6.99	6.73	6.93
3688	NASDAQ	EXTR	Tue, Dec 3, 2013	6.83	6.95	6.78	6.82
3687	NASDAQ	EXTR	Mon, Dec 2, 2013	6.98	7.01	6.75	6.86
3686	NASDAQ	EXTR	Fri, Nov 29, 2013	7.00	7.06	6.90	6.95
3685	NASDAQ	EXTR	Wed, Nov 27, 2013	6.90	7.09	6.87	6.98
3684	NASDAQ	EXTR	Tue, Nov 26, 2013	6.58	6.92	6.48	6.87
3683	NASDAQ	EXTR	Mon, Nov 25, 2013	6.28	6.35	6.16	6.32
3682	NASDAQ	EXTR	Fri, Nov 22, 2013	6.41	6.45	6.25	6.26
3681	NASDAQ	EXTR	Thu, Nov 21, 2013	6.30	6.47	6.30	6.40
3680	NASDAQ	EXTR	Wed, Nov 20, 2013	6.28	6.40	6.25	6.26
3679	NASDAQ	EXTR	Tue, Nov 19, 2013	6.30	6.44	6.16	6.22
3678	NASDAQ	EXTR	Mon, Nov 18, 2013	6.29	6.36	6.20	6.32
3677	NASDAQ	EXTR	Fri, Nov 15, 2013	6.26	6.29	6.21	6.26
3676	NASDAQ	EXTR	Thu, Nov 14, 2013	6.41	6.45	6.11	6.28
3675	NASDAQ	EXTR	Wed, Nov 13, 2013	6.46	6.57	6.34	6.39
3674	NASDAQ	EXTR	Tue, Nov 12, 2013	6.34	6.49	6.30	6.47
3673	NASDAQ	EXTR	Mon, Nov 11, 2013	6.29	6.40	6.21	6.29
3672	NASDAQ	EXTR	Fri, Nov 8, 2013	6.01	6.30	6.01	6.29
3671	NASDAQ	EXTR	Thu, Nov 7, 2013	6.15	6.15	5.97	6.01
3670	NASDAQ	EXTR	Wed, Nov 6, 2013	5.98	6.21	5.92	6.15
3669	NASDAQ	EXTR	Tue, Nov 5, 2013	6.29	6.29	5.87	6.02
3668	NASDAQ	EXTR	Mon, Nov 4, 2013	6.09	6.65	6.06	6.30
3667	NASDAQ	EXTR	Fri, Nov 1, 2013	5.36	5.39	5.21	5.38
3666	NASDAQ	EXTR	Thu, Oct 31, 2013	5.30	5.39	5.16	5.37
3665	NASDAQ	EXTR	Wed, Oct 30, 2013	5.57	5.65	5.28	5.31
3664	NASDAQ	EXTR	Tue, Oct 29, 2013	5.42	5.52	5.38	5.50
3663	NASDAQ	EXTR	Mon, Oct 28, 2013	5.49	5.51	5.30	5.43
3662	NASDAQ	EXTR	Fri, Oct 25, 2013	5.55	5.60	5.43	5.49
3661	NASDAQ	EXTR	Thu, Oct 24, 2013	5.66	5.68	5.56	5.57
3660	NASDAQ	EXTR	Wed, Oct 23, 2013	5.71	5.75	5.60	5.63
3659	NASDAQ	EXTR	Tue, Oct 22, 2013	5.98	6.00	5.73	5.75
3658	NASDAQ	EXTR	Mon, Oct 21, 2013	5.87	5.97	5.85	5.94
3657	NASDAQ	EXTR	Fri, Oct 18, 2013	5.75	5.84	5.71	5.83
3656	NASDAQ	EXTR	Thu, Oct 17, 2013	5.71	5.72	5.56	5.66
3655	NASDAQ	EXTR	Wed, Oct 16, 2013	5.61	5.85	5.61	5.76
3654	NASDAQ	EXTR	Tue, Oct 15, 2013	5.55	5.62	5.45	5.52
3653	NASDAQ	EXTR	Mon, Oct 14, 2013	5.44	5.65	5.43	5.52
3652	NASDAQ	EXTR	Fri, Oct 11, 2013	5.36	5.48	5.26	5.44
3651	NASDAQ	EXTR	Thu, Oct 10, 2013	5.18	5.37	5.14	5.34
3650	NASDAQ	EXTR	Wed, Oct 9, 2013	5.17	5.29	5.10	5.11
3649	NASDAQ	EXTR	Tue, Oct 8, 2013	5.20	5.43	5.04	5.14
3648	NASDAQ	EXTR	Mon, Oct 7, 2013	5.16	5.21	5.13	5.18
3647	NASDAQ	EXTR	Fri, Oct 4, 2013	5.18	5.21	5.14	5.16
3646	NASDAQ	EXTR	Thu, Oct 3, 2013	5.19	5.24	5.13	5.17
3645	NASDAQ	EXTR	Wed, Oct 2, 2013	5.25	5.29	5.18	5.20
3644	NASDAQ	EXTR	Tue, Oct 1, 2013	5.20	5.26	5.15	5.25
3643	NASDAQ	EXTR	Mon, Sep 30, 2013	5.15	5.28	4.94	5.22
3642	NASDAQ	EXTR	Fri, Sep 27, 2013	5.08	5.20	5.08	5.18
3641	NASDAQ	EXTR	Thu, Sep 26, 2013	4.98	5.12	4.94	5.11
3640	NASDAQ	EXTR	Wed, Sep 25, 2013	5.07	5.13	4.92	4.96
3639	NASDAQ	EXTR	Tue, Sep 24, 2013	5.11	5.23	5.03	5.04
3638	NASDAQ	EXTR	Mon, Sep 23, 2013	5.01	5.14	4.95	5.09
3637	NASDAQ	EXTR	Fri, Sep 20, 2013	4.84	5.05	4.84	5.00
3636	NASDAQ	EXTR	Thu, Sep 19, 2013	4.59	4.83	4.57	4.80
3635	NASDAQ	EXTR	Wed, Sep 18, 2013	4.51	4.64	4.47	4.55
3634	NASDAQ	EXTR	Tue, Sep 17, 2013	4.52	4.52	4.43	4.48
3633	NASDAQ	EXTR	Mon, Sep 16, 2013	4.40	4.40	4.26	4.37
3632	NASDAQ	EXTR	Fri, Sep 13, 2013	4.35	4.45	4.25	4.33
3631	NASDAQ	EXTR	Thu, Sep 12, 2013	4.58	4.66	4.29	4.33
3630	NASDAQ	EXTR	Wed, Sep 11, 2013	4.02	4.10	4.01	4.03
3629	NASDAQ	EXTR	Tue, Sep 10, 2013	4.02	4.07	4.01	4.03
3628	NASDAQ	EXTR	Mon, Sep 9, 2013	3.93	4.02	3.93	4.02
3627	NASDAQ	EXTR	Fri, Sep 6, 2013	3.99	4.02	3.91	3.91
3626	NASDAQ	EXTR	Thu, Sep 5, 2013	3.86	4.01	3.86	3.96
3625	NASDAQ	EXTR	Wed, Sep 4, 2013	3.83	3.97	3.82	3.87
3624	NASDAQ	EXTR	Tue, Sep 3, 2013	3.76	3.90	3.74	3.84
3623	NASDAQ	EXTR	Fri, Aug 30, 2013	3.76	3.82	3.69	3.73
3622	NASDAQ	EXTR	Thu, Aug 29, 2013	3.72	3.78	3.72	3.77
3621	NASDAQ	EXTR	Wed, Aug 28, 2013	3.71	3.83	3.71	3.73
3620	NASDAQ	EXTR	Tue, Aug 27, 2013	3.83	3.87	3.70	3.72
3619	NASDAQ	EXTR	Mon, Aug 26, 2013	3.86	3.95	3.82	3.87
3618	NASDAQ	EXTR	Fri, Aug 23, 2013	3.88	3.91	3.84	3.86
3617	NASDAQ	EXTR	Thu, Aug 22, 2013	3.89	3.93	3.84	3.88
3616	NASDAQ	EXTR	Wed, Aug 21, 2013	3.79	3.96	3.79	3.89
3615	NASDAQ	EXTR	Tue, Aug 20, 2013	3.84	3.89	3.79	3.84
3614	NASDAQ	EXTR	Mon, Aug 19, 2013	3.87	3.89	3.77	3.82
3613	NASDAQ	EXTR	Fri, Aug 16, 2013	3.97	4.02	3.86	3.89
3612	NASDAQ	EXTR	Thu, Aug 15, 2013	4.06	4.11	3.91	3.95
3611	NASDAQ	EXTR	Wed, Aug 14, 2013	4.10	4.15	4.05	4.08
3610	NASDAQ	EXTR	Tue, Aug 13, 2013	4.10	4.12	4.02	4.09
3609	NASDAQ	EXTR	Mon, Aug 12, 2013	4.07	4.13	4.07	4.10
3608	NASDAQ	EXTR	Fri, Aug 9, 2013	4.09	4.11	4.05	4.08
3607	NASDAQ	EXTR	Thu, Aug 8, 2013	4.10	4.17	4.07	4.09
3606	NASDAQ	EXTR	Wed, Aug 7, 2013	4.01	4.11	4.01	4.09
3605	NASDAQ	EXTR	Tue, Aug 6, 2013	4.11	4.16	4.04	4.04
3604	NASDAQ	EXTR	Mon, Aug 5, 2013	4.10	4.19	3.92	4.11
3603	NASDAQ	EXTR	Fri, Aug 2, 2013	4.15	4.23	4.09	4.12
3602	NASDAQ	EXTR	Thu, Aug 1, 2013	4.34	4.40	4.14	4.18
3601	NASDAQ	EXTR	Wed, Jul 31, 2013	4.10	4.35	4.07	4.33
3600	NASDAQ	EXTR	Tue, Jul 30, 2013	4.03	4.09	4.01	4.06
3599	NASDAQ	EXTR	Mon, Jul 29, 2013	4.05	4.07	4.01	4.01
3598	NASDAQ	EXTR	Fri, Jul 26, 2013	4.06	4.08	4.03	4.05
3597	NASDAQ	EXTR	Thu, Jul 25, 2013	4.08	4.11	4.04	4.09
3596	NASDAQ	EXTR	Wed, Jul 24, 2013	4.12	4.14	4.05	4.08
3595	NASDAQ	EXTR	Tue, Jul 23, 2013	4.05	4.10	4.00	4.09
3594	NASDAQ	EXTR	Mon, Jul 22, 2013	3.90	4.06	3.90	4.06
3593	NASDAQ	EXTR	Fri, Jul 19, 2013	3.85	3.95	3.84	3.91
3592	NASDAQ	EXTR	Thu, Jul 18, 2013	3.79	3.86	3.70	3.85
3591	NASDAQ	EXTR	Wed, Jul 17, 2013	3.65	3.88	3.63	3.78
3590	NASDAQ	EXTR	Tue, Jul 16, 2013	3.57	3.61	3.55	3.58
3589	NASDAQ	EXTR	Mon, Jul 15, 2013	3.60	3.61	3.54	3.59
3588	NASDAQ	EXTR	Fri, Jul 12, 2013	3.60	3.63	3.57	3.58
3587	NASDAQ	EXTR	Thu, Jul 11, 2013	3.59	3.60	3.57	3.59
3586	NASDAQ	EXTR	Wed, Jul 10, 2013	3.55	3.58	3.54	3.55
3585	NASDAQ	EXTR	Tue, Jul 9, 2013	3.56	3.57	3.52	3.55
3584	NASDAQ	EXTR	Mon, Jul 8, 2013	3.54	3.56	3.51	3.55
3583	NASDAQ	EXTR	Fri, Jul 5, 2013	3.59	3.60	3.52	3.54
3582	NASDAQ	EXTR	Wed, Jul 3, 2013	3.54	3.59	3.50	3.53
3581	NASDAQ	EXTR	Tue, Jul 2, 2013	3.51	3.57	3.46	3.54
3580	NASDAQ	EXTR	Mon, Jul 1, 2013	3.49	3.55	3.36	3.51
3579	NASDAQ	EXTR	Fri, Jun 28, 2013	3.46	3.49	3.42	3.44
3578	NASDAQ	EXTR	Thu, Jun 27, 2013	3.44	3.47	3.41	3.46
3577	NASDAQ	EXTR	Wed, Jun 26, 2013	3.48	3.50	3.39	3.43
3576	NASDAQ	EXTR	Tue, Jun 25, 2013	3.50	3.50	3.45	3.47
3575	NASDAQ	EXTR	Mon, Jun 24, 2013	3.51	3.58	3.44	3.48
3574	NASDAQ	EXTR	Fri, Jun 21, 2013	3.48	3.57	3.47	3.53
3573	NASDAQ	EXTR	Thu, Jun 20, 2013	3.53	3.54	3.46	3.46
3572	NASDAQ	EXTR	Wed, Jun 19, 2013	3.56	3.58	3.52	3.53
3571	NASDAQ	EXTR	Tue, Jun 18, 2013	3.50	3.57	3.48	3.55
3570	NASDAQ	EXTR	Mon, Jun 17, 2013	3.57	3.60	3.53	3.55
3569	NASDAQ	EXTR	Fri, Jun 14, 2013	3.58	3.58	3.51	3.53
3568	NASDAQ	EXTR	Thu, Jun 13, 2013	3.52	3.59	3.50	3.57
3567	NASDAQ	EXTR	Wed, Jun 12, 2013	3.54	3.59	3.49	3.51
3566	NASDAQ	EXTR	Tue, Jun 11, 2013	3.51	3.57	3.47	3.52
3565	NASDAQ	EXTR	Mon, Jun 10, 2013	3.50	3.54	3.48	3.53
3564	NASDAQ	EXTR	Fri, Jun 7, 2013	3.52	3.53	3.46	3.47
3563	NASDAQ	EXTR	Thu, Jun 6, 2013	3.49	3.55	3.44	3.51
3562	NASDAQ	EXTR	Wed, Jun 5, 2013	3.50	3.56	3.47	3.48
3561	NASDAQ	EXTR	Tue, Jun 4, 2013	3.60	3.63	3.48	3.50
3560	NASDAQ	EXTR	Mon, Jun 3, 2013	3.57	3.73	3.51	3.62
3559	NASDAQ	EXTR	Fri, May 31, 2013	3.50	3.61	3.50	3.56
3558	NASDAQ	EXTR	Thu, May 30, 2013	3.51	3.59	3.49	3.54
3557	NASDAQ	EXTR	Wed, May 29, 2013	3.46	3.57	3.46	3.51
3556	NASDAQ	EXTR	Tue, May 28, 2013	3.47	3.55	3.46	3.49
3555	NASDAQ	EXTR	Fri, May 24, 2013	3.40	3.49	3.37	3.46
3554	NASDAQ	EXTR	Thu, May 23, 2013	3.40	3.46	3.40	3.42
3553	NASDAQ	EXTR	Wed, May 22, 2013	3.43	3.46	3.41	3.41
3552	NASDAQ	EXTR	Tue, May 21, 2013	3.42	3.46	3.40	3.42
3551	NASDAQ	EXTR	Mon, May 20, 2013	3.43	3.46	3.42	3.43
3550	NASDAQ	EXTR	Fri, May 17, 2013	3.44	3.48	3.40	3.46
3549	NASDAQ	EXTR	Thu, May 16, 2013	3.40	3.46	3.39	3.42
3548	NASDAQ	EXTR	Wed, May 15, 2013	3.38	3.41	3.37	3.40
3547	NASDAQ	EXTR	Tue, May 14, 2013	3.31	3.41	3.30	3.36
3546	NASDAQ	EXTR	Mon, May 13, 2013	3.28	3.39	3.28	3.32
3545	NASDAQ	EXTR	Fri, May 10, 2013	3.32	3.32	3.26	3.29
3544	NASDAQ	EXTR	Thu, May 9, 2013	3.30	3.34	3.27	3.33
3543	NASDAQ	EXTR	Wed, May 8, 2013	3.26	3.31	3.24	3.31
3542	NASDAQ	EXTR	Tue, May 7, 2013	3.27	3.35	3.26	3.30
3541	NASDAQ	EXTR	Mon, May 6, 2013	3.20	3.30	3.19	3.28
3540	NASDAQ	EXTR	Fri, May 3, 2013	3.19	3.23	3.18	3.21
3539	NASDAQ	EXTR	Thu, May 2, 2013	3.15	3.18	3.10	3.17
3538	NASDAQ	EXTR	Wed, May 1, 2013	3.09	3.27	3.09	3.14
3537	NASDAQ	EXTR	Tue, Apr 30, 2013	3.28	3.35	3.24	3.33
3536	NASDAQ	EXTR	Mon, Apr 29, 2013	3.29	3.37	3.25	3.29
3535	NASDAQ	EXTR	Fri, Apr 26, 2013	3.38	3.50	3.18	3.27
3534	NASDAQ	EXTR	Thu, Apr 25, 2013	3.06	3.14	3.06	3.08
3533	NASDAQ	EXTR	Wed, Apr 24, 2013	3.02	3.08	3.02	3.06
3532	NASDAQ	EXTR	Tue, Apr 23, 2013	3.03	3.08	3.01	3.05
3531	NASDAQ	EXTR	Mon, Apr 22, 2013	3.04	3.06	2.99	3.02
3530	NASDAQ	EXTR	Fri, Apr 19, 2013	3.02	3.08	3.02	3.05
3529	NASDAQ	EXTR	Thu, Apr 18, 2013	3.05	3.10	3.00	3.02
3528	NASDAQ	EXTR	Wed, Apr 17, 2013	3.04	3.10	3.01	3.05
3527	NASDAQ	EXTR	Tue, Apr 16, 2013	3.03	3.09	3.00	3.05
3526	NASDAQ	EXTR	Mon, Apr 15, 2013	3.13	3.18	3.00	3.00
3525	NASDAQ	EXTR	Fri, Apr 12, 2013	3.19	3.19	3.14	3.14
3524	NASDAQ	EXTR	Thu, Apr 11, 2013	3.20	3.23	3.17	3.19
3523	NASDAQ	EXTR	Wed, Apr 10, 2013	3.17	3.23	3.17	3.19
3522	NASDAQ	EXTR	Tue, Apr 9, 2013	3.16	3.18	3.15	3.15
3521	NASDAQ	EXTR	Mon, Apr 8, 2013	3.21	3.24	3.13	3.17
3520	NASDAQ	EXTR	Fri, Apr 5, 2013	3.16	3.25	3.16	3.19
3519	NASDAQ	EXTR	Thu, Apr 4, 2013	3.18	3.24	3.15	3.23
3518	NASDAQ	EXTR	Wed, Apr 3, 2013	3.18	3.26	3.17	3.18
3517	NASDAQ	EXTR	Tue, Apr 2, 2013	3.25	3.30	3.18	3.18
3516	NASDAQ	EXTR	Mon, Apr 1, 2013	3.35	3.37	3.23	3.24
3515	NASDAQ	EXTR	Thu, Mar 28, 2013	3.43	3.44	3.36	3.37
3514	NASDAQ	EXTR	Wed, Mar 27, 2013	3.36	3.46	3.36	3.40
3513	NASDAQ	EXTR	Tue, Mar 26, 2013	3.47	3.47	3.38	3.40
3512	NASDAQ	EXTR	Mon, Mar 25, 2013	3.50	3.51	3.41	3.44
3511	NASDAQ	EXTR	Fri, Mar 22, 2013	3.49	3.51	3.49	3.50
3510	NASDAQ	EXTR	Thu, Mar 21, 2013	3.51	3.54	3.46	3.49
3509	NASDAQ	EXTR	Wed, Mar 20, 2013	3.51	3.54	3.51	3.52
3508	NASDAQ	EXTR	Tue, Mar 19, 2013	3.56	3.56	3.46	3.50
3507	NASDAQ	EXTR	Mon, Mar 18, 2013	3.53	3.56	3.53	3.55
3506	NASDAQ	EXTR	Fri, Mar 15, 2013	3.59	3.60	3.54	3.55
3505	NASDAQ	EXTR	Thu, Mar 14, 2013	3.57	3.60	3.54	3.58
3504	NASDAQ	EXTR	Wed, Mar 13, 2013	3.56	3.59	3.53	3.58
3503	NASDAQ	EXTR	Tue, Mar 12, 2013	3.51	3.57	3.50	3.55
3502	NASDAQ	EXTR	Mon, Mar 11, 2013	3.52	3.54	3.48	3.53
3501	NASDAQ	EXTR	Fri, Mar 8, 2013	3.49	3.54	3.48	3.54
3500	NASDAQ	EXTR	Thu, Mar 7, 2013	3.48	3.52	3.45	3.48
3499	NASDAQ	EXTR	Wed, Mar 6, 2013	3.52	3.55	3.47	3.50
3498	NASDAQ	EXTR	Tue, Mar 5, 2013	3.47	3.52	3.45	3.52
3497	NASDAQ	EXTR	Mon, Mar 4, 2013	3.48	3.50	3.44	3.46
3496	NASDAQ	EXTR	Fri, Mar 1, 2013	3.46	3.52	3.46	3.50
3495	NASDAQ	EXTR	Thu, Feb 28, 2013	3.47	3.52	3.42	3.51
3494	NASDAQ	EXTR	Wed, Feb 27, 2013	3.44	3.54	3.43	3.51
3493	NASDAQ	EXTR	Tue, Feb 26, 2013	3.48	3.52	3.45	3.46
3492	NASDAQ	EXTR	Mon, Feb 25, 2013	3.54	3.55	3.45	3.48
3491	NASDAQ	EXTR	Fri, Feb 22, 2013	3.51	3.55	3.51	3.54
3490	NASDAQ	EXTR	Thu, Feb 21, 2013	3.55	3.60	3.51	3.51
3489	NASDAQ	EXTR	Wed, Feb 20, 2013	3.57	3.61	3.56	3.56
3488	NASDAQ	EXTR	Tue, Feb 19, 2013	3.57	3.62	3.56	3.61
3487	NASDAQ	EXTR	Fri, Feb 15, 2013	3.58	3.60	3.56	3.57
3486	NASDAQ	EXTR	Thu, Feb 14, 2013	3.56	3.57	3.52	3.56
3485	NASDAQ	EXTR	Wed, Feb 13, 2013	3.59	3.59	3.56	3.58
3484	NASDAQ	EXTR	Tue, Feb 12, 2013	3.58	3.60	3.54	3.59
3483	NASDAQ	EXTR	Mon, Feb 11, 2013	3.58	3.61	3.54	3.59
3482	NASDAQ	EXTR	Fri, Feb 8, 2013	3.57	3.64	3.54	3.58
3481	NASDAQ	EXTR	Thu, Feb 7, 2013	3.54	3.58	3.54	3.54
3480	NASDAQ	EXTR	Wed, Feb 6, 2013	3.50	3.56	3.50	3.56
3479	NASDAQ	EXTR	Tue, Feb 5, 2013	3.50	3.54	3.49	3.54
3478	NASDAQ	EXTR	Mon, Feb 4, 2013	3.55	3.59	3.50	3.50
3477	NASDAQ	EXTR	Fri, Feb 1, 2013	3.69	3.69	3.58	3.58
3476	NASDAQ	EXTR	Thu, Jan 31, 2013	3.72	3.85	3.61	3.69
3475	NASDAQ	EXTR	Wed, Jan 30, 2013	3.65	3.65	3.57	3.57
3474	NASDAQ	EXTR	Tue, Jan 29, 2013	3.67	3.68	3.62	3.66
3473	NASDAQ	EXTR	Mon, Jan 28, 2013	3.61	3.72	3.57	3.68
3472	NASDAQ	EXTR	Fri, Jan 25, 2013	3.55	3.63	3.53	3.61
3471	NASDAQ	EXTR	Thu, Jan 24, 2013	3.58	3.63	3.50	3.53
3470	NASDAQ	EXTR	Wed, Jan 23, 2013	3.68	3.73	3.58	3.58
3469	NASDAQ	EXTR	Tue, Jan 22, 2013	3.74	3.76	3.65	3.67
3468	NASDAQ	EXTR	Fri, Jan 18, 2013	3.76	3.76	3.73	3.76
3467	NASDAQ	EXTR	Thu, Jan 17, 2013	3.76	3.81	3.73	3.77
3466	NASDAQ	EXTR	Wed, Jan 16, 2013	3.75	3.76	3.73	3.74
3465	NASDAQ	EXTR	Tue, Jan 15, 2013	3.71	3.81	3.68	3.75
3464	NASDAQ	EXTR	Mon, Jan 14, 2013	3.72	3.80	3.70	3.75
3463	NASDAQ	EXTR	Fri, Jan 11, 2013	3.74	3.79	3.74	3.75
3462	NASDAQ	EXTR	Thu, Jan 10, 2013	3.69	3.79	3.65	3.73
3461	NASDAQ	EXTR	Wed, Jan 9, 2013	3.64	3.71	3.63	3.71
3460	NASDAQ	EXTR	Tue, Jan 8, 2013	3.61	3.71	3.61	3.67
3459	NASDAQ	EXTR	Mon, Jan 7, 2013	3.55	3.66	3.54	3.65
3458	NASDAQ	EXTR	Fri, Jan 4, 2013	3.71	3.71	3.45	3.58
3457	NASDAQ	EXTR	Thu, Jan 3, 2013	3.82	3.82	3.72	3.74
3456	NASDAQ	EXTR	Wed, Jan 2, 2013	3.73	3.84	3.69	3.80
3455	NASDAQ	EXTR	Mon, Dec 31, 2012	3.59	3.65	3.48	3.64
3454	NASDAQ	EXTR	Fri, Dec 28, 2012	3.55	3.64	3.52	3.57
3453	NASDAQ	EXTR	Thu, Dec 27, 2012	3.64	3.64	3.56	3.58
3452	NASDAQ	EXTR	Wed, Dec 26, 2012	3.63	3.70	3.60	3.64
3451	NASDAQ	EXTR	Mon, Dec 24, 2012	3.64	3.66	3.58	3.61
3450	NASDAQ	EXTR	Fri, Dec 21, 2012	3.72	3.72	3.60	3.65
3449	NASDAQ	EXTR	Thu, Dec 20, 2012	3.64	3.77	3.60	3.73
3448	NASDAQ	EXTR	Wed, Dec 19, 2012	3.75	3.78	3.64	3.65
3447	NASDAQ	EXTR	Tue, Dec 18, 2012	3.64	3.80	3.62	3.78
3446	NASDAQ	EXTR	Mon, Dec 17, 2012	3.70	3.70	3.58	3.64
3445	NASDAQ	EXTR	Fri, Dec 14, 2012	3.59	3.70	3.59	3.69
3444	NASDAQ	EXTR	Thu, Dec 13, 2012	3.70	3.71	3.60	3.61
3443	NASDAQ	EXTR	Wed, Dec 12, 2012	3.80	3.84	3.67	3.69
3442	NASDAQ	EXTR	Tue, Dec 11, 2012	3.65	3.78	3.62	3.78
3441	NASDAQ	EXTR	Mon, Dec 10, 2012	3.62	3.64	3.58	3.61
3440	NASDAQ	EXTR	Fri, Dec 7, 2012	3.65	3.65	3.58	3.61
3439	NASDAQ	EXTR	Thu, Dec 6, 2012	3.58	3.66	3.58	3.63
3438	NASDAQ	EXTR	Wed, Dec 5, 2012	3.69	3.69	3.57	3.57
3437	NASDAQ	EXTR	Tue, Dec 4, 2012	3.61	3.68	3.61	3.66
3436	NASDAQ	EXTR	Mon, Dec 3, 2012	3.63	3.64	3.57	3.62
3435	NASDAQ	EXTR	Fri, Nov 30, 2012	3.60	3.62	3.55	3.59
3434	NASDAQ	EXTR	Thu, Nov 29, 2012	3.62	3.65	3.54	3.63
3433	NASDAQ	EXTR	Wed, Nov 28, 2012	3.56	3.68	3.56	3.63
3432	NASDAQ	EXTR	Tue, Nov 27, 2012	3.56	3.62	3.50	3.58
3431	NASDAQ	EXTR	Mon, Nov 26, 2012	3.47	3.60	3.35	3.59
3430	NASDAQ	EXTR	Fri, Nov 23, 2012	3.55	3.55	3.48	3.49
3429	NASDAQ	EXTR	Wed, Nov 21, 2012	3.49	3.55	3.43	3.54
3428	NASDAQ	EXTR	Tue, Nov 20, 2012	3.48	3.50	3.45	3.49
3427	NASDAQ	EXTR	Mon, Nov 19, 2012	3.48	3.50	3.42	3.50
3426	NASDAQ	EXTR	Fri, Nov 16, 2012	3.38	3.45	3.37	3.44
3425	NASDAQ	EXTR	Thu, Nov 15, 2012	3.36	3.44	3.36	3.41
3424	NASDAQ	EXTR	Wed, Nov 14, 2012	3.39	3.43	3.35	3.36
3423	NASDAQ	EXTR	Tue, Nov 13, 2012	3.38	3.48	3.36	3.38
3422	NASDAQ	EXTR	Mon, Nov 12, 2012	3.46	3.51	3.40	3.42
3421	NASDAQ	EXTR	Fri, Nov 9, 2012	3.36	3.54	3.33	3.49
3420	NASDAQ	EXTR	Thu, Nov 8, 2012	3.41	3.50	3.34	3.37
3419	NASDAQ	EXTR	Wed, Nov 7, 2012	3.37	3.45	3.35	3.41
3418	NASDAQ	EXTR	Tue, Nov 6, 2012	3.54	3.55	3.38	3.41
3417	NASDAQ	EXTR	Mon, Nov 5, 2012	3.52	3.59	3.48	3.54
3416	NASDAQ	EXTR	Fri, Nov 2, 2012	3.51	3.56	3.46	3.54
3415	NASDAQ	EXTR	Thu, Nov 1, 2012	3.30	3.55	3.30	3.51
3414	NASDAQ	EXTR	Wed, Oct 31, 2012	3.26	3.28	3.23	3.27
3413	NASDAQ	EXTR	Fri, Oct 26, 2012	3.22	3.28	3.22	3.25
3412	NASDAQ	EXTR	Thu, Oct 25, 2012	3.28	3.28	3.20	3.23
3411	NASDAQ	EXTR	Wed, Oct 24, 2012	3.23	3.28	3.21	3.24
3410	NASDAQ	EXTR	Tue, Oct 23, 2012	3.23	3.24	3.20	3.22
3409	NASDAQ	EXTR	Mon, Oct 22, 2012	3.28	3.29	3.22	3.25
3408	NASDAQ	EXTR	Fri, Oct 19, 2012	3.29	3.41	3.25	3.30
3407	NASDAQ	EXTR	Thu, Oct 18, 2012	3.34	3.34	3.26	3.32
3406	NASDAQ	EXTR	Wed, Oct 17, 2012	3.36	3.39	3.31	3.35
3405	NASDAQ	EXTR	Tue, Oct 16, 2012	3.33	3.36	3.25	3.34
3404	NASDAQ	EXTR	Mon, Oct 15, 2012	3.28	3.36	3.27	3.30
3403	NASDAQ	EXTR	Fri, Oct 12, 2012	3.28	3.31	3.26	3.28
3402	NASDAQ	EXTR	Thu, Oct 11, 2012	3.33	3.38	3.27	3.28
3401	NASDAQ	EXTR	Wed, Oct 10, 2012	3.36	3.42	3.30	3.30
3400	NASDAQ	EXTR	Tue, Oct 9, 2012	3.42	3.47	3.35	3.37
3399	NASDAQ	EXTR	Mon, Oct 8, 2012	3.49	3.51	3.43	3.44
3398	NASDAQ	EXTR	Fri, Oct 5, 2012	3.68	3.68	3.48	3.49
3397	NASDAQ	EXTR	Thu, Oct 4, 2012	3.62	3.67	3.57	3.67
3396	NASDAQ	EXTR	Wed, Oct 3, 2012	3.52	3.67	3.49	3.59
3395	NASDAQ	EXTR	Tue, Oct 2, 2012	3.33	3.53	3.33	3.52
3394	NASDAQ	EXTR	Mon, Oct 1, 2012	3.37	3.46	3.26	3.30
3393	NASDAQ	EXTR	Fri, Sep 28, 2012	3.40	3.43	3.32	3.35
3392	NASDAQ	EXTR	Thu, Sep 27, 2012	3.42	3.49	3.35	3.42
3391	NASDAQ	EXTR	Wed, Sep 26, 2012	3.36	3.40	3.34	3.38
3390	NASDAQ	EXTR	Tue, Sep 25, 2012	3.50	3.50	3.25	3.37
3389	NASDAQ	EXTR	Mon, Sep 24, 2012	3.41	3.53	3.41	3.46
3388	NASDAQ	EXTR	Fri, Sep 21, 2012	3.55	3.56	3.50	3.52
3387	NASDAQ	EXTR	Thu, Sep 20, 2012	3.60	3.60	3.51	3.51
3386	NASDAQ	EXTR	Wed, Sep 19, 2012	3.62	3.69	3.60	3.62
3385	NASDAQ	EXTR	Tue, Sep 18, 2012	3.59	3.65	3.56	3.63
3384	NASDAQ	EXTR	Mon, Sep 17, 2012	3.56	3.59	3.54	3.57
3383	NASDAQ	EXTR	Fri, Sep 14, 2012	3.55	3.58	3.52	3.56
3382	NASDAQ	EXTR	Thu, Sep 13, 2012	3.63	3.63	3.54	3.55
3381	NASDAQ	EXTR	Wed, Sep 12, 2012	3.50	3.62	3.49	3.62
3380	NASDAQ	EXTR	Tue, Sep 11, 2012	3.52	3.55	3.48	3.50
3379	NASDAQ	EXTR	Mon, Sep 10, 2012	3.54	3.54	3.49	3.51
3378	NASDAQ	EXTR	Fri, Sep 7, 2012	3.61	3.61	3.52	3.55
3377	NASDAQ	EXTR	Thu, Sep 6, 2012	3.57	3.62	3.49	3.59
3376	NASDAQ	EXTR	Wed, Sep 5, 2012	3.54	3.57	3.48	3.54
3375	NASDAQ	EXTR	Tue, Sep 4, 2012	3.52	3.62	3.38	3.56
3374	NASDAQ	EXTR	Fri, Aug 31, 2012	3.57	3.58	3.48	3.56
3373	NASDAQ	EXTR	Thu, Aug 30, 2012	3.57	3.57	3.45	3.56
3372	NASDAQ	EXTR	Wed, Aug 29, 2012	3.45	3.54	3.43	3.54
3371	NASDAQ	EXTR	Tue, Aug 28, 2012	3.32	3.45	3.32	3.45
3370	NASDAQ	EXTR	Mon, Aug 27, 2012	3.35	3.38	3.29	3.33
3369	NASDAQ	EXTR	Fri, Aug 24, 2012	3.34	3.38	3.34	3.35
3368	NASDAQ	EXTR	Thu, Aug 23, 2012	3.34	3.38	3.28	3.36
3367	NASDAQ	EXTR	Wed, Aug 22, 2012	3.37	3.44	3.24	3.36
3366	NASDAQ	EXTR	Tue, Aug 21, 2012	3.31	3.40	3.30	3.38
3365	NASDAQ	EXTR	Mon, Aug 20, 2012	3.35	3.37	3.30	3.32
3364	NASDAQ	EXTR	Fri, Aug 17, 2012	3.27	3.37	3.22	3.37
3363	NASDAQ	EXTR	Thu, Aug 16, 2012	3.35	3.38	3.25	3.28
3362	NASDAQ	EXTR	Wed, Aug 15, 2012	3.25	3.44	3.25	3.35
3361	NASDAQ	EXTR	Tue, Aug 14, 2012	3.36	3.37	3.25	3.26
3360	NASDAQ	EXTR	Mon, Aug 13, 2012	3.20	3.33	3.15	3.33
3359	NASDAQ	EXTR	Fri, Aug 10, 2012	3.40	3.41	3.23	3.23
3358	NASDAQ	EXTR	Thu, Aug 9, 2012	3.37	3.43	3.36	3.40
3357	NASDAQ	EXTR	Wed, Aug 8, 2012	3.35	3.40	3.35	3.39
3356	NASDAQ	EXTR	Tue, Aug 7, 2012	3.34	3.39	3.33	3.38
3355	NASDAQ	EXTR	Mon, Aug 6, 2012	3.29	3.34	3.27	3.34
3354	NASDAQ	EXTR	Fri, Aug 3, 2012	3.26	3.30	3.21	3.30
3353	NASDAQ	EXTR	Thu, Aug 2, 2012	3.16	3.30	3.16	3.21
3352	NASDAQ	EXTR	Wed, Aug 1, 2012	3.22	3.28	3.13	3.20
3351	NASDAQ	EXTR	Tue, Jul 31, 2012	3.29	3.30	3.18	3.20
3350	NASDAQ	EXTR	Mon, Jul 30, 2012	3.31	3.35	3.25	3.29
3349	NASDAQ	EXTR	Fri, Jul 27, 2012	3.33	3.37	3.26	3.30
3348	NASDAQ	EXTR	Thu, Jul 26, 2012	3.28	3.33	3.24	3.31
3347	NASDAQ	EXTR	Wed, Jul 25, 2012	3.29	3.35	3.22	3.22
3346	NASDAQ	EXTR	Tue, Jul 24, 2012	3.38	3.38	3.27	3.28
3345	NASDAQ	EXTR	Mon, Jul 23, 2012	3.35	3.42	3.25	3.39
3344	NASDAQ	EXTR	Fri, Jul 20, 2012	3.33	3.43	3.30	3.41
3343	NASDAQ	EXTR	Thu, Jul 19, 2012	3.39	3.41	3.34	3.36
3342	NASDAQ	EXTR	Wed, Jul 18, 2012	3.42	3.47	3.33	3.37
3341	NASDAQ	EXTR	Tue, Jul 17, 2012	3.31	3.44	3.29	3.44
3340	NASDAQ	EXTR	Mon, Jul 16, 2012	3.22	3.40	3.20	3.30
3339	NASDAQ	EXTR	Fri, Jul 13, 2012	3.10	3.24	3.09	3.22
3338	NASDAQ	EXTR	Thu, Jul 12, 2012	2.93	3.12	2.87	3.10
3337	NASDAQ	EXTR	Wed, Jul 11, 2012	3.11	3.11	2.95	2.95
3336	NASDAQ	EXTR	Tue, Jul 10, 2012	3.32	3.37	3.06	3.09
3335	NASDAQ	EXTR	Mon, Jul 9, 2012	3.44	3.49	3.28	3.28
3334	NASDAQ	EXTR	Fri, Jul 6, 2012	3.55	3.60	3.44	3.44
3333	NASDAQ	EXTR	Thu, Jul 5, 2012	3.58	3.61	3.55	3.60
3332	NASDAQ	EXTR	Tue, Jul 3, 2012	3.44	3.60	3.41	3.60
3331	NASDAQ	EXTR	Mon, Jul 2, 2012	3.45	3.48	3.35	3.44
3330	NASDAQ	EXTR	Fri, Jun 29, 2012	3.46	3.52	3.40	3.44
3329	NASDAQ	EXTR	Thu, Jun 28, 2012	3.46	3.53	3.32	3.37
3328	NASDAQ	EXTR	Wed, Jun 27, 2012	3.49	3.56	3.45	3.50
3327	NASDAQ	EXTR	Tue, Jun 26, 2012	3.38	3.48	3.35	3.47
3326	NASDAQ	EXTR	Mon, Jun 25, 2012	3.45	3.46	3.33	3.36
3325	NASDAQ	EXTR	Fri, Jun 22, 2012	3.42	3.55	3.42	3.50
3324	NASDAQ	EXTR	Thu, Jun 21, 2012	3.57	3.60	3.39	3.39
3323	NASDAQ	EXTR	Wed, Jun 20, 2012	3.61	3.63	3.56	3.57
3322	NASDAQ	EXTR	Tue, Jun 19, 2012	3.55	3.63	3.55	3.62
3321	NASDAQ	EXTR	Mon, Jun 18, 2012	3.57	3.67	3.55	3.57
3320	NASDAQ	EXTR	Fri, Jun 15, 2012	3.48	3.60	3.44	3.59
3319	NASDAQ	EXTR	Thu, Jun 14, 2012	3.44	3.51	3.40	3.50
3318	NASDAQ	EXTR	Wed, Jun 13, 2012	3.60	3.61	3.42	3.44
3317	NASDAQ	EXTR	Tue, Jun 12, 2012	3.55	3.63	3.48	3.62
3316	NASDAQ	EXTR	Mon, Jun 11, 2012	3.62	3.65	3.54	3.55
3315	NASDAQ	EXTR	Fri, Jun 8, 2012	3.58	3.61	3.54	3.59
3314	NASDAQ	EXTR	Thu, Jun 7, 2012	3.72	3.72	3.59	3.60
3313	NASDAQ	EXTR	Wed, Jun 6, 2012	3.58	3.69	3.58	3.68
3312	NASDAQ	EXTR	Tue, Jun 5, 2012	3.42	3.59	3.42	3.55
3311	NASDAQ	EXTR	Mon, Jun 4, 2012	3.54	3.58	3.40	3.44
3310	NASDAQ	EXTR	Fri, Jun 1, 2012	3.65	3.69	3.51	3.53
3309	NASDAQ	EXTR	Thu, May 31, 2012	3.72	3.75	3.69	3.73
3308	NASDAQ	EXTR	Wed, May 30, 2012	3.75	3.75	3.67	3.72
3307	NASDAQ	EXTR	Tue, May 29, 2012	3.69	3.80	3.61	3.76
3306	NASDAQ	EXTR	Fri, May 25, 2012	3.64	3.64	3.55	3.58
3305	NASDAQ	EXTR	Thu, May 24, 2012	3.73	3.74	3.59	3.64
3304	NASDAQ	EXTR	Wed, May 23, 2012	3.76	3.77	3.65	3.74
3303	NASDAQ	EXTR	Tue, May 22, 2012	3.71	3.89	3.61	3.80
3302	NASDAQ	EXTR	Mon, May 21, 2012	3.44	3.61	3.43	3.60
3301	NASDAQ	EXTR	Fri, May 18, 2012	3.42	3.51	3.39	3.43
3300	NASDAQ	EXTR	Thu, May 17, 2012	3.50	3.53	3.45	3.45
3299	NASDAQ	EXTR	Wed, May 16, 2012	3.54	3.59	3.49	3.50
3298	NASDAQ	EXTR	Tue, May 15, 2012	3.55	3.61	3.52	3.54
3297	NASDAQ	EXTR	Mon, May 14, 2012	3.56	3.59	3.52	3.56
3296	NASDAQ	EXTR	Fri, May 11, 2012	3.64	3.68	3.59	3.61
3295	NASDAQ	EXTR	Thu, May 10, 2012	3.76	3.77	3.64	3.68
3294	NASDAQ	EXTR	Wed, May 9, 2012	3.75	3.78	3.72	3.75
3293	NASDAQ	EXTR	Tue, May 8, 2012	3.76	3.83	3.70	3.81
3292	NASDAQ	EXTR	Mon, May 7, 2012	3.85	3.85	3.70	3.76
3291	NASDAQ	EXTR	Fri, May 4, 2012	3.76	3.92	3.69	3.90
3290	NASDAQ	EXTR	Thu, May 3, 2012	3.83	3.83	3.58	3.79
3289	NASDAQ	EXTR	Wed, May 2, 2012	3.76	3.83	3.71	3.83
3288	NASDAQ	EXTR	Tue, May 1, 2012	3.85	3.94	3.78	3.78
3287	NASDAQ	EXTR	Mon, Apr 30, 2012	3.90	3.90	3.81	3.83
3286	NASDAQ	EXTR	Fri, Apr 27, 2012	3.89	3.90	3.76	3.90
3285	NASDAQ	EXTR	Thu, Apr 26, 2012	3.88	3.90	3.79	3.87
3284	NASDAQ	EXTR	Wed, Apr 25, 2012	3.91	3.97	3.83	3.87
3283	NASDAQ	EXTR	Tue, Apr 24, 2012	3.83	3.92	3.74	3.87
3282	NASDAQ	EXTR	Mon, Apr 23, 2012	3.80	3.87	3.73	3.84
3281	NASDAQ	EXTR	Fri, Apr 20, 2012	3.71	3.85	3.58	3.82
3280	NASDAQ	EXTR	Thu, Apr 19, 2012	4.24	4.39	4.20	4.32
3279	NASDAQ	EXTR	Wed, Apr 18, 2012	4.26	4.29	4.17	4.24
3278	NASDAQ	EXTR	Tue, Apr 17, 2012	4.19	4.43	4.15	4.30
3277	NASDAQ	EXTR	Mon, Apr 16, 2012	4.23	4.26	4.11	4.18
3276	NASDAQ	EXTR	Fri, Apr 13, 2012	4.27	4.32	4.20	4.22
3275	NASDAQ	EXTR	Thu, Apr 12, 2012	4.14	4.31	4.12	4.29
3274	NASDAQ	EXTR	Wed, Apr 11, 2012	4.04	4.13	4.01	4.12
3273	NASDAQ	EXTR	Tue, Apr 10, 2012	3.79	4.24	3.74	4.00
3272	NASDAQ	EXTR	Mon, Apr 9, 2012	3.76	3.82	3.70	3.80
3271	NASDAQ	EXTR	Thu, Apr 5, 2012	3.75	3.84	3.73	3.83
3270	NASDAQ	EXTR	Wed, Apr 4, 2012	3.76	3.79	3.68	3.78
3269	NASDAQ	EXTR	Tue, Apr 3, 2012	3.82	3.87	3.80	3.80
3268	NASDAQ	EXTR	Mon, Apr 2, 2012	3.82	3.85	3.76	3.85
3267	NASDAQ	EXTR	Fri, Mar 30, 2012	3.91	3.91	3.82	3.83
3266	NASDAQ	EXTR	Thu, Mar 29, 2012	3.85	3.91	3.82	3.87
3265	NASDAQ	EXTR	Wed, Mar 28, 2012	3.90	3.93	3.83	3.87
3264	NASDAQ	EXTR	Tue, Mar 27, 2012	3.96	3.99	3.89	3.89
3263	NASDAQ	EXTR	Mon, Mar 26, 2012	3.94	3.98	3.92	3.96
3262	NASDAQ	EXTR	Fri, Mar 23, 2012	3.85	3.94	3.82	3.93
3261	NASDAQ	EXTR	Thu, Mar 22, 2012	3.81	3.87	3.78	3.85
3260	NASDAQ	EXTR	Wed, Mar 21, 2012	3.87	3.90	3.80	3.86
3259	NASDAQ	EXTR	Tue, Mar 20, 2012	3.89	3.89	3.80	3.85
3258	NASDAQ	EXTR	Mon, Mar 19, 2012	3.63	3.88	3.63	3.88
3257	NASDAQ	EXTR	Fri, Mar 16, 2012	3.80	3.80	3.63	3.64
3256	NASDAQ	EXTR	Thu, Mar 15, 2012	3.79	3.82	3.73	3.78
3255	NASDAQ	EXTR	Wed, Mar 14, 2012	3.82	3.82	3.73	3.75
3254	NASDAQ	EXTR	Tue, Mar 13, 2012	3.77	3.82	3.75	3.82
3253	NASDAQ	EXTR	Mon, Mar 12, 2012	3.75	3.78	3.69	3.73
3252	NASDAQ	EXTR	Fri, Mar 9, 2012	3.75	3.82	3.71	3.78
3251	NASDAQ	EXTR	Thu, Mar 8, 2012	3.77	3.77	3.68	3.74
3250	NASDAQ	EXTR	Wed, Mar 7, 2012	3.77	3.79	3.70	3.73
3249	NASDAQ	EXTR	Tue, Mar 6, 2012	3.71	3.80	3.58	3.74
3248	NASDAQ	EXTR	Mon, Mar 5, 2012	3.71	3.77	3.67	3.77
3247	NASDAQ	EXTR	Fri, Mar 2, 2012	3.76	3.81	3.65	3.72
3246	NASDAQ	EXTR	Thu, Mar 1, 2012	3.69	3.77	3.65	3.74
3245	NASDAQ	EXTR	Wed, Feb 29, 2012	3.76	3.76	3.65	3.69
3244	NASDAQ	EXTR	Tue, Feb 28, 2012	3.66	3.78	3.61	3.76
3243	NASDAQ	EXTR	Mon, Feb 27, 2012	3.57	3.68	3.53	3.68
3242	NASDAQ	EXTR	Fri, Feb 24, 2012	3.55	3.63	3.55	3.62
3241	NASDAQ	EXTR	Thu, Feb 23, 2012	3.48	3.62	3.38	3.55
3240	NASDAQ	EXTR	Wed, Feb 22, 2012	3.52	3.52	3.43	3.47
3239	NASDAQ	EXTR	Tue, Feb 21, 2012	3.46	3.64	3.44	3.51
3238	NASDAQ	EXTR	Fri, Feb 17, 2012	3.45	3.46	3.38	3.46
3237	NASDAQ	EXTR	Thu, Feb 16, 2012	3.38	3.45	3.33	3.44
3236	NASDAQ	EXTR	Wed, Feb 15, 2012	3.43	3.44	3.36	3.38
3235	NASDAQ	EXTR	Tue, Feb 14, 2012	3.42	3.44	3.28	3.42
3234	NASDAQ	EXTR	Mon, Feb 13, 2012	3.38	3.43	3.34	3.43
3233	NASDAQ	EXTR	Fri, Feb 10, 2012	3.28	3.37	3.28	3.37
3232	NASDAQ	EXTR	Thu, Feb 9, 2012	3.33	3.35	3.30	3.32
3231	NASDAQ	EXTR	Wed, Feb 8, 2012	3.26	3.33	3.24	3.32
3230	NASDAQ	EXTR	Tue, Feb 7, 2012	3.23	3.29	3.22	3.27
3229	NASDAQ	EXTR	Mon, Feb 6, 2012	3.30	3.30	3.22	3.25
3228	NASDAQ	EXTR	Fri, Feb 3, 2012	3.38	3.38	3.22	3.31
3227	NASDAQ	EXTR	Thu, Feb 2, 2012	3.28	3.37	3.26	3.33
3226	NASDAQ	EXTR	Wed, Feb 1, 2012	3.27	3.29	3.24	3.28
3225	NASDAQ	EXTR	Tue, Jan 31, 2012	3.27	3.35	3.23	3.24
3224	NASDAQ	EXTR	Mon, Jan 30, 2012	3.21	3.25	3.17	3.23
3223	NASDAQ	EXTR	Fri, Jan 27, 2012	3.16	3.25	3.09	3.24
3222	NASDAQ	EXTR	Thu, Jan 26, 2012	3.17	3.27	3.15	3.18
3221	NASDAQ	EXTR	Wed, Jan 25, 2012	3.00	3.15	2.98	3.14
3220	NASDAQ	EXTR	Tue, Jan 24, 2012	3.01	3.04	2.97	3.00
3219	NASDAQ	EXTR	Mon, Jan 23, 2012	3.08	3.10	3.01	3.02
3218	NASDAQ	EXTR	Fri, Jan 20, 2012	3.03	3.08	3.03	3.08
3217	NASDAQ	EXTR	Thu, Jan 19, 2012	3.07	3.10	3.02	3.04
3216	NASDAQ	EXTR	Wed, Jan 18, 2012	3.02	3.06	2.99	3.05
3215	NASDAQ	EXTR	Tue, Jan 17, 2012	3.09	3.09	2.98	3.02
3214	NASDAQ	EXTR	Fri, Jan 13, 2012	3.00	3.07	3.00	3.04
3213	NASDAQ	EXTR	Thu, Jan 12, 2012	3.02	3.08	3.02	3.05
3212	NASDAQ	EXTR	Wed, Jan 11, 2012	3.01	3.07	2.99	3.02
3211	NASDAQ	EXTR	Tue, Jan 10, 2012	3.02	3.04	2.98	3.03
3210	NASDAQ	EXTR	Mon, Jan 9, 2012	2.99	3.02	2.93	2.97
3209	NASDAQ	EXTR	Fri, Jan 6, 2012	3.00	3.01	2.95	2.96
3208	NASDAQ	EXTR	Thu, Jan 5, 2012	2.95	3.02	2.95	2.99
3207	NASDAQ	EXTR	Wed, Jan 4, 2012	3.01	3.02	2.95	2.95
3206	NASDAQ	EXTR	Tue, Jan 3, 2012	2.99	3.04	2.91	3.04
3205	NASDAQ	EXTR	Fri, Dec 30, 2011	2.91	2.96	2.82	2.92
3204	NASDAQ	EXTR	Thu, Dec 29, 2011	2.87	2.93	2.83	2.92
3203	NASDAQ	EXTR	Wed, Dec 28, 2011	2.93	2.95	2.86	2.87
3202	NASDAQ	EXTR	Tue, Dec 27, 2011	2.85	2.95	2.85	2.93
3201	NASDAQ	EXTR	Fri, Dec 23, 2011	2.88	2.90	2.84	2.87
3200	NASDAQ	EXTR	Thu, Dec 22, 2011	2.88	2.89	2.83	2.88
3199	NASDAQ	EXTR	Wed, Dec 21, 2011	2.95	2.95	2.82	2.88
3198	NASDAQ	EXTR	Tue, Dec 20, 2011	2.79	2.95	2.76	2.92
3197	NASDAQ	EXTR	Mon, Dec 19, 2011	2.90	2.93	2.68	2.71
3196	NASDAQ	EXTR	Fri, Dec 16, 2011	2.90	2.96	2.82	2.86
3195	NASDAQ	EXTR	Thu, Dec 15, 2011	2.92	2.93	2.86	2.89
3194	NASDAQ	EXTR	Wed, Dec 14, 2011	2.80	2.89	2.71	2.88
3193	NASDAQ	EXTR	Tue, Dec 13, 2011	2.92	2.99	2.81	2.81
3192	NASDAQ	EXTR	Mon, Dec 12, 2011	2.95	3.00	2.85	2.89
3191	NASDAQ	EXTR	Fri, Dec 9, 2011	2.94	3.03	2.92	3.01
3190	NASDAQ	EXTR	Thu, Dec 8, 2011	2.97	3.00	2.93	2.94
3189	NASDAQ	EXTR	Wed, Dec 7, 2011	2.97	3.02	2.97	3.01
3188	NASDAQ	EXTR	Tue, Dec 6, 2011	3.01	3.02	2.96	3.00
3187	NASDAQ	EXTR	Mon, Dec 5, 2011	3.06	3.07	2.98	3.01
3186	NASDAQ	EXTR	Fri, Dec 2, 2011	2.96	3.01	2.95	3.00
3185	NASDAQ	EXTR	Thu, Dec 1, 2011	2.99	2.99	2.91	2.91
3184	NASDAQ	EXTR	Wed, Nov 30, 2011	3.06	3.06	2.97	3.02
3183	NASDAQ	EXTR	Tue, Nov 29, 2011	2.95	2.99	2.90	2.97
3182	NASDAQ	EXTR	Mon, Nov 28, 2011	2.88	2.99	2.81	2.96
3181	NASDAQ	EXTR	Fri, Nov 25, 2011	2.80	2.81	2.76	2.79
3180	NASDAQ	EXTR	Wed, Nov 23, 2011	2.94	2.97	2.79	2.84
3179	NASDAQ	EXTR	Tue, Nov 22, 2011	3.00	3.00	2.95	2.98
3178	NASDAQ	EXTR	Mon, Nov 21, 2011	2.96	3.02	2.96	2.99
3177	NASDAQ	EXTR	Fri, Nov 18, 2011	2.96	3.05	2.96	3.04
3176	NASDAQ	EXTR	Thu, Nov 17, 2011	2.99	3.04	2.95	2.95
3175	NASDAQ	EXTR	Wed, Nov 16, 2011	2.95	3.07	2.95	2.98
3174	NASDAQ	EXTR	Tue, Nov 15, 2011	2.95	3.02	2.95	2.99
3173	NASDAQ	EXTR	Mon, Nov 14, 2011	3.00	3.03	2.94	2.98
3172	NASDAQ	EXTR	Fri, Nov 11, 2011	3.00	3.07	2.90	3.01
3171	NASDAQ	EXTR	Thu, Nov 10, 2011	3.02	3.06	2.93	2.96
3170	NASDAQ	EXTR	Wed, Nov 9, 2011	2.98	3.04	2.94	2.94
3169	NASDAQ	EXTR	Tue, Nov 8, 2011	3.04	3.09	2.97	3.07
3168	NASDAQ	EXTR	Mon, Nov 7, 2011	2.96	3.05	2.92	3.02
3167	NASDAQ	EXTR	Fri, Nov 4, 2011	3.04	3.04	2.92	2.98
3166	NASDAQ	EXTR	Thu, Nov 3, 2011	3.15	3.20	3.08	3.10
3165	NASDAQ	EXTR	Wed, Nov 2, 2011	2.91	3.02	2.89	3.00
3164	NASDAQ	EXTR	Tue, Nov 1, 2011	2.80	2.89	2.80	2.83
3163	NASDAQ	EXTR	Mon, Oct 31, 2011	3.06	3.10	2.95	2.95
3162	NASDAQ	EXTR	Fri, Oct 28, 2011	3.14	3.15	3.06	3.09
3161	NASDAQ	EXTR	Thu, Oct 27, 2011	3.16	3.21	3.11	3.15
3160	NASDAQ	EXTR	Wed, Oct 26, 2011	2.93	3.06	2.91	3.04
3159	NASDAQ	EXTR	Tue, Oct 25, 2011	3.00	3.00	2.82	2.84
3158	NASDAQ	EXTR	Mon, Oct 24, 2011	2.82	3.00	2.82	3.00
3157	NASDAQ	EXTR	Fri, Oct 21, 2011	2.84	2.84	2.76	2.80
3156	NASDAQ	EXTR	Thu, Oct 20, 2011	2.82	2.85	2.68	2.76
3155	NASDAQ	EXTR	Wed, Oct 19, 2011	2.95	2.95	2.82	2.83
3154	NASDAQ	EXTR	Tue, Oct 18, 2011	2.88	3.00	2.85	2.97
3153	NASDAQ	EXTR	Mon, Oct 17, 2011	2.94	2.97	2.86	2.87
3152	NASDAQ	EXTR	Fri, Oct 14, 2011	3.02	3.02	2.93	2.99
3151	NASDAQ	EXTR	Thu, Oct 13, 2011	3.00	3.04	2.91	2.96
3150	NASDAQ	EXTR	Wed, Oct 12, 2011	2.92	3.03	2.90	3.01
3149	NASDAQ	EXTR	Tue, Oct 11, 2011	2.79	2.95	2.78	2.93
3148	NASDAQ	EXTR	Mon, Oct 10, 2011	2.71	2.83	2.67	2.83
3147	NASDAQ	EXTR	Fri, Oct 7, 2011	2.74	2.76	2.63	2.64
3146	NASDAQ	EXTR	Thu, Oct 6, 2011	2.72	2.73	2.68	2.73
3145	NASDAQ	EXTR	Wed, Oct 5, 2011	2.69	2.75	2.61	2.72
3144	NASDAQ	EXTR	Tue, Oct 4, 2011	2.48	2.71	2.45	2.69
3143	NASDAQ	EXTR	Mon, Oct 3, 2011	2.61	2.71	2.45	2.46
3142	NASDAQ	EXTR	Fri, Sep 30, 2011	2.56	2.72	2.52	2.65
3141	NASDAQ	EXTR	Thu, Sep 29, 2011	2.67	2.71	2.44	2.62
3140	NASDAQ	EXTR	Wed, Sep 28, 2011	2.77	2.78	2.57	2.57
3139	NASDAQ	EXTR	Tue, Sep 27, 2011	2.82	2.93	2.66	2.79
3138	NASDAQ	EXTR	Mon, Sep 26, 2011	2.66	2.75	2.61	2.74
3137	NASDAQ	EXTR	Fri, Sep 23, 2011	2.59	2.65	2.52	2.64
3136	NASDAQ	EXTR	Thu, Sep 22, 2011	2.49	2.65	2.45	2.59
3135	NASDAQ	EXTR	Wed, Sep 21, 2011	2.64	2.70	2.52	2.53
3134	NASDAQ	EXTR	Tue, Sep 20, 2011	2.80	2.81	2.63	2.63
3133	NASDAQ	EXTR	Mon, Sep 19, 2011	2.75	2.85	2.74	2.80
3132	NASDAQ	EXTR	Fri, Sep 16, 2011	2.85	2.87	2.79	2.82
3131	NASDAQ	EXTR	Thu, Sep 15, 2011	2.79	2.84	2.75	2.83
3130	NASDAQ	EXTR	Wed, Sep 14, 2011	2.73	2.81	2.66	2.74
3129	NASDAQ	EXTR	Tue, Sep 13, 2011	2.71	2.74	2.63	2.70
3128	NASDAQ	EXTR	Mon, Sep 12, 2011	2.61	2.74	2.61	2.70
3127	NASDAQ	EXTR	Fri, Sep 9, 2011	2.66	2.75	2.62	2.67
3126	NASDAQ	EXTR	Thu, Sep 8, 2011	2.80	2.84	2.69	2.70
3125	NASDAQ	EXTR	Wed, Sep 7, 2011	2.78	2.83	2.73	2.83
3124	NASDAQ	EXTR	Tue, Sep 6, 2011	2.50	2.74	2.50	2.72
3123	NASDAQ	EXTR	Fri, Sep 2, 2011	2.63	2.75	2.59	2.60
3122	NASDAQ	EXTR	Thu, Sep 1, 2011	2.79	2.86	2.69	2.70
3121	NASDAQ	EXTR	Wed, Aug 31, 2011	2.87	2.92	2.73	2.77
3120	NASDAQ	EXTR	Tue, Aug 30, 2011	2.88	2.90	2.83	2.86
3119	NASDAQ	EXTR	Mon, Aug 29, 2011	2.85	2.95	2.85	2.92
3118	NASDAQ	EXTR	Fri, Aug 26, 2011	2.83	2.94	2.77	2.84
3117	NASDAQ	EXTR	Thu, Aug 25, 2011	2.83	2.90	2.72	2.87
3116	NASDAQ	EXTR	Wed, Aug 24, 2011	2.86	2.92	2.75	2.80
3115	NASDAQ	EXTR	Tue, Aug 23, 2011	2.71	2.87	2.56	2.87
3114	NASDAQ	EXTR	Mon, Aug 22, 2011	2.73	2.79	2.65	2.68
3113	NASDAQ	EXTR	Fri, Aug 19, 2011	2.66	2.82	2.60	2.63
3112	NASDAQ	EXTR	Thu, Aug 18, 2011	2.83	2.88	2.71	2.72
3111	NASDAQ	EXTR	Wed, Aug 17, 2011	2.92	3.00	2.87	2.95
3110	NASDAQ	EXTR	Tue, Aug 16, 2011	2.91	3.00	2.84	2.90
3109	NASDAQ	EXTR	Mon, Aug 15, 2011	3.03	3.03	2.86	2.95
3108	NASDAQ	EXTR	Fri, Aug 12, 2011	2.95	3.02	2.83	3.01
3107	NASDAQ	EXTR	Thu, Aug 11, 2011	2.68	2.94	2.60	2.92
3106	NASDAQ	EXTR	Wed, Aug 10, 2011	2.74	2.84	2.53	2.63
3105	NASDAQ	EXTR	Tue, Aug 9, 2011	2.72	2.89	2.51	2.84
3104	NASDAQ	EXTR	Mon, Aug 8, 2011	2.91	3.01	2.64	2.64
3103	NASDAQ	EXTR	Fri, Aug 5, 2011	3.20	3.24	2.96	3.02
3102	NASDAQ	EXTR	Thu, Aug 4, 2011	3.22	3.27	3.15	3.15
3101	NASDAQ	EXTR	Wed, Aug 3, 2011	3.24	3.35	3.17	3.29
3100	NASDAQ	EXTR	Tue, Aug 2, 2011	3.28	3.47	3.22	3.24
3099	NASDAQ	EXTR	Mon, Aug 1, 2011	3.45	3.48	3.38	3.38
3098	NASDAQ	EXTR	Fri, Jul 29, 2011	3.37	3.43	3.31	3.39
3097	NASDAQ	EXTR	Thu, Jul 28, 2011	3.34	3.54	3.34	3.42
3096	NASDAQ	EXTR	Wed, Jul 27, 2011	3.50	3.52	3.33	3.34
3095	NASDAQ	EXTR	Tue, Jul 26, 2011	3.55	3.55	3.51	3.52
3094	NASDAQ	EXTR	Mon, Jul 25, 2011	3.52	3.59	3.47	3.54
3093	NASDAQ	EXTR	Fri, Jul 22, 2011	3.55	3.57	3.51	3.54
3092	NASDAQ	EXTR	Thu, Jul 21, 2011	3.56	3.62	3.54	3.55
3091	NASDAQ	EXTR	Wed, Jul 20, 2011	3.60	3.63	3.55	3.55
3090	NASDAQ	EXTR	Tue, Jul 19, 2011	3.54	3.61	3.43	3.60
3089	NASDAQ	EXTR	Mon, Jul 18, 2011	3.55	3.55	3.49	3.50
3088	NASDAQ	EXTR	Fri, Jul 15, 2011	3.50	3.67	3.48	3.57
3087	NASDAQ	EXTR	Thu, Jul 14, 2011	3.41	3.46	3.39	3.40
3086	NASDAQ	EXTR	Wed, Jul 13, 2011	3.42	3.47	3.40	3.47
3085	NASDAQ	EXTR	Tue, Jul 12, 2011	3.41	3.45	3.36	3.39
3084	NASDAQ	EXTR	Mon, Jul 11, 2011	3.42	3.44	3.37	3.40
3083	NASDAQ	EXTR	Fri, Jul 8, 2011	3.31	3.48	3.24	3.47
3082	NASDAQ	EXTR	Thu, Jul 7, 2011	3.29	3.37	3.25	3.36
3081	NASDAQ	EXTR	Wed, Jul 6, 2011	3.20	3.26	3.18	3.26
3080	NASDAQ	EXTR	Tue, Jul 5, 2011	3.23	3.23	3.16	3.21
3079	NASDAQ	EXTR	Fri, Jul 1, 2011	3.25	3.25	3.12	3.24
3078	NASDAQ	EXTR	Thu, Jun 30, 2011	3.19	3.24	3.16	3.24
3077	NASDAQ	EXTR	Wed, Jun 29, 2011	3.17	3.19	3.12	3.19
3076	NASDAQ	EXTR	Tue, Jun 28, 2011	3.11	3.17	3.08	3.16
3075	NASDAQ	EXTR	Mon, Jun 27, 2011	3.05	3.17	3.04	3.10
3074	NASDAQ	EXTR	Fri, Jun 24, 2011	3.13	3.14	3.02	3.05
3073	NASDAQ	EXTR	Thu, Jun 23, 2011	3.10	3.14	3.05	3.13
3072	NASDAQ	EXTR	Wed, Jun 22, 2011	3.09	3.21	3.09	3.15
3071	NASDAQ	EXTR	Tue, Jun 21, 2011	3.12	3.16	3.06	3.12
3070	NASDAQ	EXTR	Mon, Jun 20, 2011	3.13	3.16	3.08	3.10
3069	NASDAQ	EXTR	Fri, Jun 17, 2011	3.06	3.16	3.06	3.14
3068	NASDAQ	EXTR	Thu, Jun 16, 2011	3.14	3.18	3.03	3.04
3067	NASDAQ	EXTR	Wed, Jun 15, 2011	3.17	3.19	3.11	3.14
3066	NASDAQ	EXTR	Tue, Jun 14, 2011	3.15	3.24	3.15	3.22
3065	NASDAQ	EXTR	Mon, Jun 13, 2011	3.11	3.18	3.08	3.12
3064	NASDAQ	EXTR	Fri, Jun 10, 2011	3.10	3.13	3.07	3.12
3063	NASDAQ	EXTR	Thu, Jun 9, 2011	3.13	3.14	3.09	3.11
3062	NASDAQ	EXTR	Wed, Jun 8, 2011	3.07	3.13	3.05	3.12
3061	NASDAQ	EXTR	Tue, Jun 7, 2011	3.13	3.15	3.08	3.09
3060	NASDAQ	EXTR	Mon, Jun 6, 2011	3.10	3.22	3.08	3.10
3059	NASDAQ	EXTR	Fri, Jun 3, 2011	3.10	3.19	3.06	3.11
3058	NASDAQ	EXTR	Thu, Jun 2, 2011	3.23	3.26	3.16	3.18
3057	NASDAQ	EXTR	Wed, Jun 1, 2011	3.30	3.31	3.20	3.22
3056	NASDAQ	EXTR	Tue, May 31, 2011	3.30	3.32	3.23	3.32
3055	NASDAQ	EXTR	Fri, May 27, 2011	3.22	3.33	3.20	3.27
3054	NASDAQ	EXTR	Thu, May 26, 2011	3.10	3.20	3.10	3.20
3053	NASDAQ	EXTR	Wed, May 25, 2011	3.07	3.14	3.06	3.11
3052	NASDAQ	EXTR	Tue, May 24, 2011	3.15	3.18	3.07	3.08
3051	NASDAQ	EXTR	Mon, May 23, 2011	3.10	3.19	3.10	3.14
3050	NASDAQ	EXTR	Fri, May 20, 2011	3.16	3.21	3.15	3.17
3049	NASDAQ	EXTR	Thu, May 19, 2011	3.23	3.25	3.13	3.17
3048	NASDAQ	EXTR	Wed, May 18, 2011	3.12	3.23	3.10	3.23
3047	NASDAQ	EXTR	Tue, May 17, 2011	3.14	3.18	3.09	3.10
3046	NASDAQ	EXTR	Mon, May 16, 2011	3.20	3.25	3.15	3.15
3045	NASDAQ	EXTR	Fri, May 13, 2011	3.26	3.28	3.19	3.20
3044	NASDAQ	EXTR	Thu, May 12, 2011	3.21	3.30	3.20	3.27
3043	NASDAQ	EXTR	Wed, May 11, 2011	3.26	3.29	3.20	3.22
3042	NASDAQ	EXTR	Tue, May 10, 2011	3.20	3.28	3.17	3.27
3041	NASDAQ	EXTR	Mon, May 9, 2011	3.17	3.19	3.15	3.17
3040	NASDAQ	EXTR	Fri, May 6, 2011	3.22	3.27	3.14	3.18
3039	NASDAQ	EXTR	Thu, May 5, 2011	3.08	3.21	3.07	3.18
3038	NASDAQ	EXTR	Wed, May 4, 2011	3.15	3.16	3.03	3.11
3037	NASDAQ	EXTR	Tue, May 3, 2011	3.15	3.23	3.13	3.15
3036	NASDAQ	EXTR	Mon, May 2, 2011	3.16	3.24	3.15	3.17
3035	NASDAQ	EXTR	Fri, Apr 29, 2011	3.17	3.18	3.07	3.13
3034	NASDAQ	EXTR	Thu, Apr 28, 2011	3.15	3.25	3.10	3.17
3033	NASDAQ	EXTR	Wed, Apr 27, 2011	3.22	3.33	3.15	3.15
3032	NASDAQ	EXTR	Tue, Apr 26, 2011	3.12	3.24	3.05	3.18
3031	NASDAQ	EXTR	Mon, Apr 25, 2011	3.00	3.13	2.98	3.11
3030	NASDAQ	EXTR	Thu, Apr 21, 2011	3.00	3.02	2.97	2.99
3029	NASDAQ	EXTR	Wed, Apr 20, 2011	3.05	3.09	2.97	2.98
3028	NASDAQ	EXTR	Tue, Apr 19, 2011	2.97	3.01	2.95	2.98
3027	NASDAQ	EXTR	Mon, Apr 18, 2011	2.97	3.02	2.93	2.94
3026	NASDAQ	EXTR	Fri, Apr 15, 2011	3.01	3.06	2.99	3.00
3025	NASDAQ	EXTR	Thu, Apr 14, 2011	2.95	3.00	2.91	2.99
3024	NASDAQ	EXTR	Wed, Apr 13, 2011	2.92	3.01	2.90	2.98
3023	NASDAQ	EXTR	Tue, Apr 12, 2011	2.96	3.14	2.85	2.89
3022	NASDAQ	EXTR	Mon, Apr 11, 2011	3.41	3.43	3.38	3.39
3021	NASDAQ	EXTR	Fri, Apr 8, 2011	3.40	3.44	3.38	3.39
3020	NASDAQ	EXTR	Thu, Apr 7, 2011	3.45	3.49	3.36	3.36
3019	NASDAQ	EXTR	Wed, Apr 6, 2011	3.44	3.50	3.39	3.46
3018	NASDAQ	EXTR	Tue, Apr 5, 2011	3.62	3.67	3.36	3.37
3017	NASDAQ	EXTR	Mon, Apr 4, 2011	3.41	3.50	3.28	3.50
3016	NASDAQ	EXTR	Fri, Apr 1, 2011	3.50	3.51	3.40	3.41
3015	NASDAQ	EXTR	Thu, Mar 31, 2011	3.44	3.50	3.42	3.50
3014	NASDAQ	EXTR	Wed, Mar 30, 2011	3.43	3.47	3.38	3.44
3013	NASDAQ	EXTR	Tue, Mar 29, 2011	3.48	3.50	3.39	3.40
3012	NASDAQ	EXTR	Mon, Mar 28, 2011	3.54	3.54	3.45	3.47
3011	NASDAQ	EXTR	Fri, Mar 25, 2011	3.48	3.59	3.40	3.51
3010	NASDAQ	EXTR	Thu, Mar 24, 2011	3.55	3.56	3.42	3.45
3009	NASDAQ	EXTR	Wed, Mar 23, 2011	3.38	3.53	3.38	3.52
3008	NASDAQ	EXTR	Tue, Mar 22, 2011	3.46	3.55	3.35	3.40
3007	NASDAQ	EXTR	Mon, Mar 21, 2011	3.41	3.56	3.41	3.48
3006	NASDAQ	EXTR	Fri, Mar 18, 2011	3.43	3.43	3.30	3.33
3005	NASDAQ	EXTR	Thu, Mar 17, 2011	3.38	3.43	3.28	3.38
3004	NASDAQ	EXTR	Wed, Mar 16, 2011	3.38	3.40	3.28	3.31
3003	NASDAQ	EXTR	Tue, Mar 15, 2011	3.37	3.44	3.33	3.40
3002	NASDAQ	EXTR	Mon, Mar 14, 2011	3.49	3.58	3.45	3.45
3001	NASDAQ	EXTR	Fri, Mar 11, 2011	3.57	3.59	3.45	3.55
3000	NASDAQ	EXTR	Thu, Mar 10, 2011	3.67	3.73	3.51	3.58
2999	NASDAQ	EXTR	Wed, Mar 9, 2011	3.79	3.84	3.70	3.77
2998	NASDAQ	EXTR	Tue, Mar 8, 2011	3.74	3.90	3.71	3.81
2997	NASDAQ	EXTR	Mon, Mar 7, 2011	3.79	3.81	3.58	3.74
2996	NASDAQ	EXTR	Fri, Mar 4, 2011	3.82	3.82	3.73	3.79
2995	NASDAQ	EXTR	Thu, Mar 3, 2011	3.70	3.85	3.70	3.81
2994	NASDAQ	EXTR	Wed, Mar 2, 2011	3.70	3.73	3.55	3.67
2993	NASDAQ	EXTR	Tue, Mar 1, 2011	3.95	3.99	3.66	3.70
2992	NASDAQ	EXTR	Mon, Feb 28, 2011	4.00	4.00	3.87	3.92
2991	NASDAQ	EXTR	Fri, Feb 25, 2011	3.74	3.82	3.69	3.79
2990	NASDAQ	EXTR	Thu, Feb 24, 2011	3.62	3.79	3.60	3.70
2989	NASDAQ	EXTR	Wed, Feb 23, 2011	3.76	3.76	3.61	3.65
2988	NASDAQ	EXTR	Tue, Feb 22, 2011	3.99	3.99	3.73	3.75
2987	NASDAQ	EXTR	Fri, Feb 18, 2011	4.00	4.08	3.97	4.06
2986	NASDAQ	EXTR	Thu, Feb 17, 2011	3.98	4.02	3.95	4.00
2985	NASDAQ	EXTR	Wed, Feb 16, 2011	3.95	3.98	3.86	3.98
2984	NASDAQ	EXTR	Tue, Feb 15, 2011	4.00	4.00	3.93	3.95
2983	NASDAQ	EXTR	Mon, Feb 14, 2011	4.01	4.01	3.95	4.00
2982	NASDAQ	EXTR	Fri, Feb 11, 2011	3.96	4.05	3.96	3.99
2981	NASDAQ	EXTR	Thu, Feb 10, 2011	3.94	4.00	3.86	3.99
2980	NASDAQ	EXTR	Wed, Feb 9, 2011	4.10	4.25	3.95	3.99
2979	NASDAQ	EXTR	Tue, Feb 8, 2011	3.95	4.01	3.88	4.01
2978	NASDAQ	EXTR	Mon, Feb 7, 2011	3.85	4.04	3.80	3.95
2977	NASDAQ	EXTR	Fri, Feb 4, 2011	3.55	3.87	3.52	3.85
2976	NASDAQ	EXTR	Thu, Feb 3, 2011	3.54	3.71	3.50	3.57
2975	NASDAQ	EXTR	Wed, Feb 2, 2011	3.69	3.72	3.53	3.68
2974	NASDAQ	EXTR	Tue, Feb 1, 2011	3.28	3.70	3.28	3.67
2973	NASDAQ	EXTR	Mon, Jan 31, 2011	3.24	3.31	3.19	3.28
2972	NASDAQ	EXTR	Fri, Jan 28, 2011	3.41	3.44	3.23	3.24
2971	NASDAQ	EXTR	Thu, Jan 27, 2011	3.42	3.44	3.34	3.43
2970	NASDAQ	EXTR	Wed, Jan 26, 2011	3.33	3.45	3.26	3.41
2969	NASDAQ	EXTR	Tue, Jan 25, 2011	3.37	3.38	3.25	3.31
2968	NASDAQ	EXTR	Mon, Jan 24, 2011	3.25	3.41	3.23	3.40
2967	NASDAQ	EXTR	Fri, Jan 21, 2011	3.30	3.33	3.25	3.26
2966	NASDAQ	EXTR	Thu, Jan 20, 2011	3.37	3.37	3.20	3.28
2965	NASDAQ	EXTR	Wed, Jan 19, 2011	3.49	3.50	3.38	3.40
2964	NASDAQ	EXTR	Tue, Jan 18, 2011	3.41	3.50	3.39	3.48
2963	NASDAQ	EXTR	Fri, Jan 14, 2011	3.40	3.43	3.31	3.38
2962	NASDAQ	EXTR	Thu, Jan 13, 2011	3.47	3.48	3.39	3.40
2961	NASDAQ	EXTR	Wed, Jan 12, 2011	3.51	3.52	3.40	3.46
2960	NASDAQ	EXTR	Tue, Jan 11, 2011	3.26	3.51	3.25	3.44
2959	NASDAQ	EXTR	Mon, Jan 10, 2011	3.21	3.28	3.17	3.26
2958	NASDAQ	EXTR	Fri, Jan 7, 2011	3.21	3.25	3.15	3.24
2957	NASDAQ	EXTR	Thu, Jan 6, 2011	3.19	3.21	3.16	3.21
2956	NASDAQ	EXTR	Wed, Jan 5, 2011	3.18	3.22	3.12	3.20
2955	NASDAQ	EXTR	Tue, Jan 4, 2011	3.30	3.33	3.11	3.21
2954	NASDAQ	EXTR	Mon, Jan 3, 2011	3.11	3.32	3.11	3.28
2953	NASDAQ	EXTR	Fri, Dec 31, 2010	3.10	3.13	3.05	3.09
2952	NASDAQ	EXTR	Thu, Dec 30, 2010	3.19	3.20	3.11	3.12
2951	NASDAQ	EXTR	Wed, Dec 29, 2010	3.22	3.24	3.18	3.20
2950	NASDAQ	EXTR	Tue, Dec 28, 2010	3.20	3.23	3.14	3.22
2949	NASDAQ	EXTR	Mon, Dec 27, 2010	3.10	3.20	3.02	3.20
2948	NASDAQ	EXTR	Thu, Dec 23, 2010	3.15	3.15	3.06	3.12
2947	NASDAQ	EXTR	Wed, Dec 22, 2010	3.11	3.15	3.10	3.14
2946	NASDAQ	EXTR	Tue, Dec 21, 2010	3.16	3.19	3.11	3.12
2945	NASDAQ	EXTR	Mon, Dec 20, 2010	3.15	3.17	3.05	3.16
2944	NASDAQ	EXTR	Fri, Dec 17, 2010	3.10	3.17	3.10	3.15
2943	NASDAQ	EXTR	Thu, Dec 16, 2010	3.03	3.14	3.00	3.11
2942	NASDAQ	EXTR	Wed, Dec 15, 2010	3.04	3.06	3.01	3.02
2941	NASDAQ	EXTR	Tue, Dec 14, 2010	3.04	3.05	3.01	3.03
2940	NASDAQ	EXTR	Mon, Dec 13, 2010	3.04	3.11	2.99	3.02
2939	NASDAQ	EXTR	Fri, Dec 10, 2010	2.98	3.05	2.93	3.04
2938	NASDAQ	EXTR	Thu, Dec 9, 2010	2.92	2.98	2.91	2.97
2937	NASDAQ	EXTR	Wed, Dec 8, 2010	2.92	2.95	2.89	2.89
2936	NASDAQ	EXTR	Tue, Dec 7, 2010	2.93	2.98	2.88	2.91
2935	NASDAQ	EXTR	Mon, Dec 6, 2010	2.83	2.90	2.83	2.90
2934	NASDAQ	EXTR	Fri, Dec 3, 2010	2.84	2.85	2.81	2.82
2933	NASDAQ	EXTR	Thu, Dec 2, 2010	2.86	2.89	2.82	2.87
2932	NASDAQ	EXTR	Wed, Dec 1, 2010	2.98	3.07	2.78	2.89
2931	NASDAQ	EXTR	Tue, Nov 30, 2010	2.95	2.97	2.90	2.93
2930	NASDAQ	EXTR	Mon, Nov 29, 2010	2.94	3.00	2.91	2.99
2929	NASDAQ	EXTR	Fri, Nov 26, 2010	3.00	3.02	2.93	2.94
2928	NASDAQ	EXTR	Wed, Nov 24, 2010	2.84	3.03	2.83	3.02
2927	NASDAQ	EXTR	Tue, Nov 23, 2010	2.81	2.83	2.77	2.82
2926	NASDAQ	EXTR	Mon, Nov 22, 2010	2.86	2.96	2.81	2.85
2925	NASDAQ	EXTR	Fri, Nov 19, 2010	2.87	2.97	2.85	2.88
2924	NASDAQ	EXTR	Thu, Nov 18, 2010	2.88	2.90	2.82	2.89
2923	NASDAQ	EXTR	Wed, Nov 17, 2010	2.92	2.92	2.80	2.83
2922	NASDAQ	EXTR	Tue, Nov 16, 2010	2.93	2.94	2.88	2.90
2921	NASDAQ	EXTR	Mon, Nov 15, 2010	2.94	2.97	2.90	2.96
2920	NASDAQ	EXTR	Fri, Nov 12, 2010	2.90	2.95	2.87	2.91
2919	NASDAQ	EXTR	Thu, Nov 11, 2010	2.95	2.98	2.90	2.92
2918	NASDAQ	EXTR	Wed, Nov 10, 2010	2.97	2.99	2.92	2.97
2917	NASDAQ	EXTR	Tue, Nov 9, 2010	2.97	2.98	2.92	2.94
2916	NASDAQ	EXTR	Mon, Nov 8, 2010	2.99	3.03	2.93	2.95
2915	NASDAQ	EXTR	Fri, Nov 5, 2010	3.05	3.07	2.99	3.03
2914	NASDAQ	EXTR	Thu, Nov 4, 2010	3.05	3.12	3.05	3.07
2913	NASDAQ	EXTR	Wed, Nov 3, 2010	3.04	3.09	3.00	3.03
2912	NASDAQ	EXTR	Tue, Nov 2, 2010	3.21	3.21	2.98	3.04
2911	NASDAQ	EXTR	Mon, Nov 1, 2010	3.19	3.21	3.14	3.16
2910	NASDAQ	EXTR	Fri, Oct 29, 2010	3.15	3.20	3.14	3.19
2909	NASDAQ	EXTR	Thu, Oct 28, 2010	3.19	3.21	3.10	3.15
2908	NASDAQ	EXTR	Wed, Oct 27, 2010	3.05	3.17	3.03	3.16
2907	NASDAQ	EXTR	Tue, Oct 26, 2010	3.08	3.08	3.04	3.07
2906	NASDAQ	EXTR	Mon, Oct 25, 2010	3.05	3.13	3.03	3.09
2905	NASDAQ	EXTR	Fri, Oct 22, 2010	3.00	3.05	2.97	3.01
2904	NASDAQ	EXTR	Thu, Oct 21, 2010	3.05	3.07	2.93	2.97
2903	NASDAQ	EXTR	Wed, Oct 20, 2010	3.10	3.10	2.98	3.02
2902	NASDAQ	EXTR	Tue, Oct 19, 2010	3.10	3.14	3.05	3.07
2901	NASDAQ	EXTR	Mon, Oct 18, 2010	3.12	3.17	3.11	3.15
2900	NASDAQ	EXTR	Fri, Oct 15, 2010	3.30	3.30	3.09	3.11
2899	NASDAQ	EXTR	Thu, Oct 14, 2010	3.21	3.30	3.21	3.25
2898	NASDAQ	EXTR	Wed, Oct 13, 2010	3.14	3.24	3.12	3.21
2897	NASDAQ	EXTR	Tue, Oct 12, 2010	3.08	3.14	3.06	3.11
2896	NASDAQ	EXTR	Mon, Oct 11, 2010	3.11	3.15	3.09	3.09
2895	NASDAQ	EXTR	Fri, Oct 8, 2010	3.01	3.14	3.00	3.12
2894	NASDAQ	EXTR	Thu, Oct 7, 2010	3.08	3.10	3.00	3.02
2893	NASDAQ	EXTR	Wed, Oct 6, 2010	3.13	3.13	3.02	3.05
2892	NASDAQ	EXTR	Tue, Oct 5, 2010	3.04	3.16	3.04	3.15
2891	NASDAQ	EXTR	Mon, Oct 4, 2010	3.07	3.12	2.99	2.99
2890	NASDAQ	EXTR	Fri, Oct 1, 2010	3.14	3.16	3.04	3.07
2889	NASDAQ	EXTR	Thu, Sep 30, 2010	3.11	3.18	3.02	3.11
2888	NASDAQ	EXTR	Wed, Sep 29, 2010	3.08	3.10	3.00	3.09
2887	NASDAQ	EXTR	Tue, Sep 28, 2010	3.12	3.12	3.01	3.10
2886	NASDAQ	EXTR	Mon, Sep 27, 2010	3.09	3.11	3.00	3.11
2885	NASDAQ	EXTR	Fri, Sep 24, 2010	3.10	3.11	3.05	3.10
2884	NASDAQ	EXTR	Thu, Sep 23, 2010	3.01	3.10	3.01	3.04
2883	NASDAQ	EXTR	Wed, Sep 22, 2010	3.09	3.17	3.01	3.05
2882	NASDAQ	EXTR	Tue, Sep 21, 2010	3.26	3.26	3.11	3.11
2881	NASDAQ	EXTR	Mon, Sep 20, 2010	3.18	3.29	3.12	3.26
2880	NASDAQ	EXTR	Fri, Sep 17, 2010	3.22	3.23	3.12	3.15
2879	NASDAQ	EXTR	Thu, Sep 16, 2010	3.20	3.20	3.12	3.17
2878	NASDAQ	EXTR	Wed, Sep 15, 2010	3.05	3.22	3.03	3.21
2877	NASDAQ	EXTR	Tue, Sep 14, 2010	3.02	3.09	2.96	3.08
2876	NASDAQ	EXTR	Mon, Sep 13, 2010	2.94	3.04	2.93	3.02
2875	NASDAQ	EXTR	Fri, Sep 10, 2010	3.09	3.09	2.90	2.90
2874	NASDAQ	EXTR	Thu, Sep 9, 2010	3.07	3.09	3.02	3.07
2873	NASDAQ	EXTR	Wed, Sep 8, 2010	2.81	3.03	2.81	3.01
2872	NASDAQ	EXTR	Tue, Sep 7, 2010	2.90	2.90	2.76	2.79
2871	NASDAQ	EXTR	Fri, Sep 3, 2010	2.89	2.91	2.86	2.91
2870	NASDAQ	EXTR	Thu, Sep 2, 2010	2.77	2.85	2.75	2.85
2869	NASDAQ	EXTR	Wed, Sep 1, 2010	2.80	2.88	2.74	2.79
2868	NASDAQ	EXTR	Tue, Aug 31, 2010	2.75	2.82	2.72	2.76
2867	NASDAQ	EXTR	Mon, Aug 30, 2010	2.88	2.93	2.74	2.74
2866	NASDAQ	EXTR	Fri, Aug 27, 2010	2.76	2.92	2.67	2.91
2865	NASDAQ	EXTR	Thu, Aug 26, 2010	2.78	2.87	2.65	2.73
2864	NASDAQ	EXTR	Wed, Aug 25, 2010	2.54	2.77	2.54	2.77
2863	NASDAQ	EXTR	Tue, Aug 24, 2010	2.59	2.70	2.54	2.55
2862	NASDAQ	EXTR	Mon, Aug 23, 2010	2.66	2.71	2.60	2.60
2861	NASDAQ	EXTR	Fri, Aug 20, 2010	2.65	2.68	2.61	2.64
2860	NASDAQ	EXTR	Thu, Aug 19, 2010	2.75	2.82	2.64	2.66
2859	NASDAQ	EXTR	Wed, Aug 18, 2010	2.67	2.85	2.67	2.77
2858	NASDAQ	EXTR	Tue, Aug 17, 2010	2.71	2.72	2.65	2.67
2857	NASDAQ	EXTR	Mon, Aug 16, 2010	2.63	2.69	2.60	2.68
2856	NASDAQ	EXTR	Fri, Aug 13, 2010	2.67	2.68	2.61	2.66
2855	NASDAQ	EXTR	Thu, Aug 12, 2010	2.67	2.70	2.64	2.69
2854	NASDAQ	EXTR	Wed, Aug 11, 2010	2.80	2.81	2.70	2.72
2853	NASDAQ	EXTR	Tue, Aug 10, 2010	2.93	2.96	2.84	2.86
2852	NASDAQ	EXTR	Mon, Aug 9, 2010	2.93	2.99	2.88	2.98
2851	NASDAQ	EXTR	Fri, Aug 6, 2010	2.93	2.99	2.83	2.91
2850	NASDAQ	EXTR	Thu, Aug 5, 2010	2.98	3.08	2.96	3.00
2849	NASDAQ	EXTR	Wed, Aug 4, 2010	3.00	3.07	2.99	3.03
2848	NASDAQ	EXTR	Tue, Aug 3, 2010	2.90	3.04	2.83	2.99
2847	NASDAQ	EXTR	Mon, Aug 2, 2010	2.93	3.00	2.84	2.98
2846	NASDAQ	EXTR	Fri, Jul 30, 2010	2.91	2.99	2.84	2.86
2845	NASDAQ	EXTR	Thu, Jul 29, 2010	2.93	3.00	2.82	2.96
2844	NASDAQ	EXTR	Wed, Jul 28, 2010	2.92	3.07	2.89	2.91
2843	NASDAQ	EXTR	Tue, Jul 27, 2010	3.05	3.07	2.92	2.92
2842	NASDAQ	EXTR	Mon, Jul 26, 2010	2.91	3.05	2.86	3.01
2841	NASDAQ	EXTR	Fri, Jul 23, 2010	2.76	2.95	2.75	2.91
2840	NASDAQ	EXTR	Thu, Jul 22, 2010	2.87	2.88	2.76	2.78
2839	NASDAQ	EXTR	Wed, Jul 21, 2010	2.74	2.85	2.72	2.81
2838	NASDAQ	EXTR	Tue, Jul 20, 2010	2.66	2.75	2.65	2.71
2837	NASDAQ	EXTR	Mon, Jul 19, 2010	2.79	2.80	2.68	2.69
2836	NASDAQ	EXTR	Fri, Jul 16, 2010	2.83	2.87	2.71	2.77
2835	NASDAQ	EXTR	Thu, Jul 15, 2010	2.84	2.89	2.74	2.88
2834	NASDAQ	EXTR	Wed, Jul 14, 2010	2.83	2.95	2.76	2.84
2833	NASDAQ	EXTR	Tue, Jul 13, 2010	2.64	2.86	2.64	2.84
2832	NASDAQ	EXTR	Mon, Jul 12, 2010	2.62	2.65	2.58	2.59
2831	NASDAQ	EXTR	Fri, Jul 9, 2010	2.63	2.66	2.62	2.64
2830	NASDAQ	EXTR	Thu, Jul 8, 2010	2.69	2.70	2.60	2.65
2829	NASDAQ	EXTR	Wed, Jul 7, 2010	2.62	2.67	2.57	2.65
2828	NASDAQ	EXTR	Tue, Jul 6, 2010	2.71	2.91	2.57	2.60
2827	NASDAQ	EXTR	Fri, Jul 2, 2010	2.76	2.76	2.58	2.62
2826	NASDAQ	EXTR	Thu, Jul 1, 2010	2.70	2.92	2.61	2.72
2825	NASDAQ	EXTR	Wed, Jun 30, 2010	2.68	2.76	2.67	2.70
2824	NASDAQ	EXTR	Tue, Jun 29, 2010	2.83	2.83	2.60	2.67
2823	NASDAQ	EXTR	Mon, Jun 28, 2010	2.87	2.99	2.81	2.95
2822	NASDAQ	EXTR	Fri, Jun 25, 2010	2.78	2.88	2.66	2.82
2821	NASDAQ	EXTR	Thu, Jun 24, 2010	2.76	2.84	2.74	2.76
2820	NASDAQ	EXTR	Wed, Jun 23, 2010	2.81	2.93	2.76	2.79
2819	NASDAQ	EXTR	Tue, Jun 22, 2010	3.01	3.02	2.79	2.81
2818	NASDAQ	EXTR	Mon, Jun 21, 2010	3.00	3.05	2.84	2.86
2817	NASDAQ	EXTR	Fri, Jun 18, 2010	3.00	3.16	2.92	2.97
2816	NASDAQ	EXTR	Thu, Jun 17, 2010	2.77	2.99	2.76	2.99
2815	NASDAQ	EXTR	Wed, Jun 16, 2010	2.84	2.84	2.74	2.77
2814	NASDAQ	EXTR	Tue, Jun 15, 2010	2.68	2.89	2.62	2.86
2813	NASDAQ	EXTR	Mon, Jun 14, 2010	2.68	2.73	2.62	2.64
2812	NASDAQ	EXTR	Fri, Jun 11, 2010	2.63	2.69	2.58	2.64
2811	NASDAQ	EXTR	Thu, Jun 10, 2010	2.63	2.66	2.53	2.66
2810	NASDAQ	EXTR	Wed, Jun 9, 2010	2.67	2.68	2.53	2.57
2809	NASDAQ	EXTR	Tue, Jun 8, 2010	2.70	2.76	2.58	2.63
2808	NASDAQ	EXTR	Mon, Jun 7, 2010	2.80	2.82	2.69	2.71
2807	NASDAQ	EXTR	Fri, Jun 4, 2010	2.81	2.88	2.75	2.77
2806	NASDAQ	EXTR	Thu, Jun 3, 2010	2.85	2.94	2.81	2.91
2805	NASDAQ	EXTR	Wed, Jun 2, 2010	2.76	2.87	2.74	2.86
2804	NASDAQ	EXTR	Tue, Jun 1, 2010	2.82	2.91	2.75	2.75
2803	NASDAQ	EXTR	Fri, May 28, 2010	2.93	2.93	2.81	2.86
2802	NASDAQ	EXTR	Thu, May 27, 2010	2.85	2.93	2.79	2.93
2801	NASDAQ	EXTR	Wed, May 26, 2010	2.83	2.91	2.75	2.78
2800	NASDAQ	EXTR	Tue, May 25, 2010	2.76	2.83	2.68	2.81
2799	NASDAQ	EXTR	Mon, May 24, 2010	2.79	2.93	2.74	2.85
2798	NASDAQ	EXTR	Fri, May 21, 2010	2.75	2.83	2.74	2.79
2797	NASDAQ	EXTR	Thu, May 20, 2010	2.81	2.83	2.75	2.81
2796	NASDAQ	EXTR	Wed, May 19, 2010	2.89	2.93	2.79	2.89
2795	NASDAQ	EXTR	Tue, May 18, 2010	2.99	2.99	2.86	2.91
2794	NASDAQ	EXTR	Mon, May 17, 2010	2.97	3.03	2.78	2.93
2793	NASDAQ	EXTR	Fri, May 14, 2010	2.99	3.00	2.90	2.95
2792	NASDAQ	EXTR	Thu, May 13, 2010	3.07	3.12	2.97	3.03
2791	NASDAQ	EXTR	Wed, May 12, 2010	3.23	3.24	3.05	3.09
2790	NASDAQ	EXTR	Tue, May 11, 2010	3.12	3.26	3.04	3.22
2789	NASDAQ	EXTR	Mon, May 10, 2010	3.12	3.19	3.06	3.18
2788	NASDAQ	EXTR	Fri, May 7, 2010	3.19	3.21	2.84	2.99
2787	NASDAQ	EXTR	Thu, May 6, 2010	3.47	3.52	2.90	3.14
2786	NASDAQ	EXTR	Wed, May 5, 2010	3.36	3.58	3.34	3.46
2785	NASDAQ	EXTR	Tue, May 4, 2010	3.51	3.58	3.37	3.39
2784	NASDAQ	EXTR	Mon, May 3, 2010	3.37	3.62	3.32	3.59
2783	NASDAQ	EXTR	Fri, Apr 30, 2010	3.57	3.57	3.33	3.33
2782	NASDAQ	EXTR	Thu, Apr 29, 2010	3.59	3.63	3.54	3.58
2781	NASDAQ	EXTR	Wed, Apr 28, 2010	3.54	3.62	3.54	3.58
2780	NASDAQ	EXTR	Tue, Apr 27, 2010	3.74	3.79	3.50	3.50
2779	NASDAQ	EXTR	Mon, Apr 26, 2010	3.59	3.59	3.46	3.52
2778	NASDAQ	EXTR	Fri, Apr 23, 2010	3.60	3.61	3.50	3.60
2777	NASDAQ	EXTR	Thu, Apr 22, 2010	3.60	3.63	3.52	3.59
2776	NASDAQ	EXTR	Wed, Apr 21, 2010	3.67	3.71	3.59	3.65
2775	NASDAQ	EXTR	Tue, Apr 20, 2010	3.62	3.73	3.62	3.68
2774	NASDAQ	EXTR	Mon, Apr 19, 2010	3.45	3.65	3.44	3.64
2773	NASDAQ	EXTR	Fri, Apr 16, 2010	3.56	3.58	3.36	3.45
2772	NASDAQ	EXTR	Thu, Apr 15, 2010	3.50	3.60	3.50	3.56
2771	NASDAQ	EXTR	Wed, Apr 14, 2010	3.39	3.51	3.38	3.49
2770	NASDAQ	EXTR	Tue, Apr 13, 2010	3.36	3.40	3.34	3.38
2769	NASDAQ	EXTR	Mon, Apr 12, 2010	3.35	3.50	3.31	3.37
2768	NASDAQ	EXTR	Fri, Apr 9, 2010	3.43	3.46	3.34	3.38
2767	NASDAQ	EXTR	Thu, Apr 8, 2010	3.40	3.48	3.32	3.44
2766	NASDAQ	EXTR	Wed, Apr 7, 2010	3.30	3.45	3.26	3.43
2765	NASDAQ	EXTR	Tue, Apr 6, 2010	3.16	3.35	3.10	3.32
2764	NASDAQ	EXTR	Mon, Apr 5, 2010	3.10	3.27	3.02	3.19
2763	NASDAQ	EXTR	Thu, Apr 1, 2010	3.08	3.13	3.06	3.10
2762	NASDAQ	EXTR	Wed, Mar 31, 2010	3.00	3.08	2.95	3.07
2761	NASDAQ	EXTR	Tue, Mar 30, 2010	3.01	3.02	2.98	3.02
2760	NASDAQ	EXTR	Mon, Mar 29, 2010	2.94	3.00	2.91	2.99
2759	NASDAQ	EXTR	Fri, Mar 26, 2010	2.95	3.00	2.90	2.94
2758	NASDAQ	EXTR	Thu, Mar 25, 2010	3.00	3.00	2.96	2.97
2757	NASDAQ	EXTR	Wed, Mar 24, 2010	3.02	3.03	2.96	2.97
2756	NASDAQ	EXTR	Tue, Mar 23, 2010	3.02	3.05	2.98	3.03
2755	NASDAQ	EXTR	Mon, Mar 22, 2010	2.99	3.08	2.95	3.03
2754	NASDAQ	EXTR	Fri, Mar 19, 2010	3.01	3.13	2.86	3.00
2753	NASDAQ	EXTR	Thu, Mar 18, 2010	3.06	3.06	2.99	2.99
2752	NASDAQ	EXTR	Wed, Mar 17, 2010	2.93	3.10	2.90	3.03
2751	NASDAQ	EXTR	Tue, Mar 16, 2010	3.04	3.07	2.94	2.96
2750	NASDAQ	EXTR	Mon, Mar 15, 2010	2.97	3.03	2.90	3.03
2749	NASDAQ	EXTR	Fri, Mar 12, 2010	3.19	3.23	2.75	2.97
2748	NASDAQ	EXTR	Thu, Mar 11, 2010	3.15	3.19	3.09	3.16
2747	NASDAQ	EXTR	Wed, Mar 10, 2010	3.26	3.30	3.15	3.16
2746	NASDAQ	EXTR	Tue, Mar 9, 2010	3.38	3.39	3.15	3.21
2745	NASDAQ	EXTR	Mon, Mar 8, 2010	3.32	3.50	3.32	3.39
2744	NASDAQ	EXTR	Fri, Mar 5, 2010	3.09	3.30	3.08	3.30
2743	NASDAQ	EXTR	Thu, Mar 4, 2010	2.92	3.09	2.91	3.07
2742	NASDAQ	EXTR	Wed, Mar 3, 2010	3.01	3.01	2.86	2.90
2741	NASDAQ	EXTR	Tue, Mar 2, 2010	2.83	3.01	2.80	2.84
2740	NASDAQ	EXTR	Mon, Mar 1, 2010	2.77	2.85	2.66	2.83
2739	NASDAQ	EXTR	Fri, Feb 26, 2010	2.70	2.76	2.70	2.75
2738	NASDAQ	EXTR	Thu, Feb 25, 2010	2.67	2.75	2.62	2.71
2737	NASDAQ	EXTR	Wed, Feb 24, 2010	2.67	2.75	2.67	2.71
2736	NASDAQ	EXTR	Tue, Feb 23, 2010	2.67	2.72	2.62	2.67
2735	NASDAQ	EXTR	Mon, Feb 22, 2010	2.76	2.77	2.66	2.68
2734	NASDAQ	EXTR	Fri, Feb 19, 2010	2.70	2.79	2.65	2.76
2733	NASDAQ	EXTR	Thu, Feb 18, 2010	2.69	2.74	2.65	2.68
2732	NASDAQ	EXTR	Wed, Feb 17, 2010	2.72	2.75	2.67	2.69
2731	NASDAQ	EXTR	Tue, Feb 16, 2010	2.73	2.74	2.65	2.70
2730	NASDAQ	EXTR	Fri, Feb 12, 2010	2.71	2.73	2.63	2.71
2729	NASDAQ	EXTR	Thu, Feb 11, 2010	2.63	2.74	2.58	2.74
2728	NASDAQ	EXTR	Wed, Feb 10, 2010	2.59	2.66	2.58	2.65
2727	NASDAQ	EXTR	Tue, Feb 9, 2010	2.59	2.61	2.54	2.61
2726	NASDAQ	EXTR	Mon, Feb 8, 2010	2.56	2.62	2.54	2.54
2725	NASDAQ	EXTR	Fri, Feb 5, 2010	2.45	2.62	2.44	2.57
2724	NASDAQ	EXTR	Thu, Feb 4, 2010	2.66	2.68	2.53	2.55
2723	NASDAQ	EXTR	Wed, Feb 3, 2010	2.75	2.80	2.65	2.69
2722	NASDAQ	EXTR	Tue, Feb 2, 2010	2.80	2.85	2.68	2.78
2721	NASDAQ	EXTR	Mon, Feb 1, 2010	2.49	2.58	2.46	2.54
2720	NASDAQ	EXTR	Fri, Jan 29, 2010	2.49	2.54	2.46	2.47
2719	NASDAQ	EXTR	Thu, Jan 28, 2010	2.56	2.56	2.46	2.48
2718	NASDAQ	EXTR	Wed, Jan 27, 2010	2.52	2.57	2.50	2.55
2717	NASDAQ	EXTR	Tue, Jan 26, 2010	2.50	2.57	2.50	2.54
2716	NASDAQ	EXTR	Mon, Jan 25, 2010	2.52	2.52	2.50	2.50
2715	NASDAQ	EXTR	Fri, Jan 22, 2010	2.50	2.53	2.40	2.50
2714	NASDAQ	EXTR	Thu, Jan 21, 2010	2.67	2.71	2.38	2.50
2713	NASDAQ	EXTR	Wed, Jan 20, 2010	2.69	2.72	2.65	2.67
2712	NASDAQ	EXTR	Tue, Jan 19, 2010	2.70	2.76	2.67	2.71
2711	NASDAQ	EXTR	Fri, Jan 15, 2010	2.78	2.83	2.65	2.68
2710	NASDAQ	EXTR	Thu, Jan 14, 2010	2.76	2.83	2.67	2.74
2709	NASDAQ	EXTR	Wed, Jan 13, 2010	2.79	2.85	2.67	2.77
2708	NASDAQ	EXTR	Tue, Jan 12, 2010	2.74	2.80	2.69	2.77
2707	NASDAQ	EXTR	Mon, Jan 11, 2010	2.80	2.83	2.70	2.77
2706	NASDAQ	EXTR	Fri, Jan 8, 2010	2.75	2.84	2.73	2.82
2705	NASDAQ	EXTR	Thu, Jan 7, 2010	2.68	2.76	2.65	2.75
2704	NASDAQ	EXTR	Wed, Jan 6, 2010	2.79	2.86	2.67	2.68
2703	NASDAQ	EXTR	Tue, Jan 5, 2010	2.89	2.91	2.78	2.80
2702	NASDAQ	EXTR	Mon, Jan 4, 2010	2.91	2.93	2.81	2.90
2701	NASDAQ	EXTR	Thu, Dec 31, 2009	2.86	2.95	2.77	2.87
2700	NASDAQ	EXTR	Wed, Dec 30, 2009	2.90	2.92	2.79	2.85
2699	NASDAQ	EXTR	Tue, Dec 29, 2009	2.94	2.94	2.85	2.91
2698	NASDAQ	EXTR	Mon, Dec 28, 2009	2.88	3.00	2.83	2.92
2697	NASDAQ	EXTR	Thu, Dec 24, 2009	2.84	2.92	2.79	2.87
2696	NASDAQ	EXTR	Wed, Dec 23, 2009	2.77	2.85	2.74	2.82
2695	NASDAQ	EXTR	Tue, Dec 22, 2009	2.63	2.80	2.63	2.75
2694	NASDAQ	EXTR	Mon, Dec 21, 2009	2.57	2.68	2.51	2.63
2693	NASDAQ	EXTR	Fri, Dec 18, 2009	2.45	2.58	2.43	2.56
2692	NASDAQ	EXTR	Thu, Dec 17, 2009	2.38	2.44	2.36	2.42
2691	NASDAQ	EXTR	Wed, Dec 16, 2009	2.42	2.43	2.37	2.39
2690	NASDAQ	EXTR	Tue, Dec 15, 2009	2.40	2.49	2.40	2.40
2689	NASDAQ	EXTR	Mon, Dec 14, 2009	2.40	2.43	2.39	2.41
2688	NASDAQ	EXTR	Fri, Dec 11, 2009	2.41	2.41	2.35	2.39
2687	NASDAQ	EXTR	Thu, Dec 10, 2009	2.49	2.50	2.36	2.39
2686	NASDAQ	EXTR	Wed, Dec 9, 2009	2.44	2.50	2.35	2.48
2685	NASDAQ	EXTR	Tue, Dec 8, 2009	2.41	2.55	2.32	2.43
2684	NASDAQ	EXTR	Mon, Dec 7, 2009	2.40	2.48	2.38	2.43
2683	NASDAQ	EXTR	Fri, Dec 4, 2009	2.38	2.41	2.31	2.41
2682	NASDAQ	EXTR	Thu, Dec 3, 2009	2.33	2.40	2.31	2.35
2681	NASDAQ	EXTR	Wed, Dec 2, 2009	2.29	2.35	2.22	2.32
2680	NASDAQ	EXTR	Tue, Dec 1, 2009	2.21	2.31	2.17	2.28
2679	NASDAQ	EXTR	Mon, Nov 30, 2009	2.18	2.19	2.10	2.18
2678	NASDAQ	EXTR	Fri, Nov 27, 2009	2.11	2.22	2.11	2.13
2677	NASDAQ	EXTR	Wed, Nov 25, 2009	2.33	2.33	2.20	2.22
2676	NASDAQ	EXTR	Tue, Nov 24, 2009	2.30	2.32	2.26	2.30
2675	NASDAQ	EXTR	Mon, Nov 23, 2009	2.28	2.38	2.28	2.31
2674	NASDAQ	EXTR	Fri, Nov 20, 2009	2.20	2.29	2.20	2.24
2673	NASDAQ	EXTR	Thu, Nov 19, 2009	2.30	2.31	2.21	2.23
2672	NASDAQ	EXTR	Wed, Nov 18, 2009	2.29	2.37	2.24	2.33
2671	NASDAQ	EXTR	Tue, Nov 17, 2009	2.28	2.34	2.15	2.30
2670	NASDAQ	EXTR	Mon, Nov 16, 2009	2.31	2.38	2.28	2.29
2669	NASDAQ	EXTR	Fri, Nov 13, 2009	2.09	2.45	2.09	2.29
2668	NASDAQ	EXTR	Thu, Nov 12, 2009	2.06	2.19	2.06	2.09
2667	NASDAQ	EXTR	Wed, Nov 11, 2009	2.07	2.07	2.04	2.04
2666	NASDAQ	EXTR	Tue, Nov 10, 2009	2.06	2.09	2.04	2.05
2665	NASDAQ	EXTR	Mon, Nov 9, 2009	2.12	2.12	2.07	2.08
2664	NASDAQ	EXTR	Fri, Nov 6, 2009	2.15	2.15	2.09	2.10
2663	NASDAQ	EXTR	Thu, Nov 5, 2009	2.11	2.20	2.08	2.19
2662	NASDAQ	EXTR	Wed, Nov 4, 2009	2.11	2.15	2.05	2.08
2661	NASDAQ	EXTR	Tue, Nov 3, 2009	2.00	2.10	1.97	2.10
2660	NASDAQ	EXTR	Mon, Nov 2, 2009	1.97	2.07	1.96	2.02
2659	NASDAQ	EXTR	Fri, Oct 30, 2009	2.24	2.24	1.98	1.99
2658	NASDAQ	EXTR	Thu, Oct 29, 2009	2.15	2.17	2.10	2.10
2657	NASDAQ	EXTR	Wed, Oct 28, 2009	2.18	2.26	2.09	2.09
2656	NASDAQ	EXTR	Tue, Oct 27, 2009	2.15	2.32	1.96	2.20
2655	NASDAQ	EXTR	Mon, Oct 26, 2009	2.31	2.38	2.25	2.26
2654	NASDAQ	EXTR	Fri, Oct 23, 2009	2.45	2.45	2.27	2.30
2653	NASDAQ	EXTR	Thu, Oct 22, 2009	2.27	2.33	2.21	2.28
2652	NASDAQ	EXTR	Wed, Oct 21, 2009	2.40	2.45	2.25	2.28
2651	NASDAQ	EXTR	Tue, Oct 20, 2009	2.50	2.53	2.31	2.40
2650	NASDAQ	EXTR	Mon, Oct 19, 2009	2.54	2.61	2.47	2.49
2649	NASDAQ	EXTR	Fri, Oct 16, 2009	2.59	2.62	2.51	2.52
2648	NASDAQ	EXTR	Thu, Oct 15, 2009	2.66	2.66	2.56	2.60
2647	NASDAQ	EXTR	Wed, Oct 14, 2009	2.70	2.75	2.65	2.68
2646	NASDAQ	EXTR	Tue, Oct 13, 2009	2.70	2.71	2.63	2.68
2645	NASDAQ	EXTR	Mon, Oct 12, 2009	2.66	2.73	2.64	2.71
2644	NASDAQ	EXTR	Fri, Oct 9, 2009	2.67	2.81	2.62	2.71
2643	NASDAQ	EXTR	Thu, Oct 8, 2009	2.54	2.66	2.52	2.64
2642	NASDAQ	EXTR	Wed, Oct 7, 2009	2.51	2.55	2.44	2.51
2641	NASDAQ	EXTR	Tue, Oct 6, 2009	2.44	2.59	2.38	2.50
2640	NASDAQ	EXTR	Mon, Oct 5, 2009	2.69	2.88	2.67	2.87
2639	NASDAQ	EXTR	Fri, Oct 2, 2009	2.69	2.76	2.60	2.60
2638	NASDAQ	EXTR	Thu, Oct 1, 2009	2.84	2.87	2.73	2.74
2637	NASDAQ	EXTR	Wed, Sep 30, 2009	2.93	2.95	2.80	2.80
2636	NASDAQ	EXTR	Tue, Sep 29, 2009	2.99	3.02	2.91	2.91
2635	NASDAQ	EXTR	Mon, Sep 28, 2009	2.89	3.05	2.87	2.98
2634	NASDAQ	EXTR	Fri, Sep 25, 2009	2.98	3.06	2.87	2.88
2633	NASDAQ	EXTR	Thu, Sep 24, 2009	3.02	3.07	2.98	3.04
2632	NASDAQ	EXTR	Wed, Sep 23, 2009	3.08	3.13	3.00	3.02
2631	NASDAQ	EXTR	Tue, Sep 22, 2009	3.04	3.13	3.04	3.06
2630	NASDAQ	EXTR	Mon, Sep 21, 2009	2.99	3.01	2.90	3.00
2629	NASDAQ	EXTR	Fri, Sep 18, 2009	2.87	3.09	2.84	3.00
2628	NASDAQ	EXTR	Thu, Sep 17, 2009	2.86	2.92	2.77	2.86
2627	NASDAQ	EXTR	Wed, Sep 16, 2009	2.71	2.96	2.71	2.88
2626	NASDAQ	EXTR	Tue, Sep 15, 2009	2.60	2.71	2.60	2.69
2625	NASDAQ	EXTR	Mon, Sep 14, 2009	2.60	2.62	2.55	2.60
2624	NASDAQ	EXTR	Fri, Sep 11, 2009	2.68	2.75	2.59	2.63
2623	NASDAQ	EXTR	Thu, Sep 10, 2009	2.60	2.67	2.57	2.67
2622	NASDAQ	EXTR	Wed, Sep 9, 2009	2.48	2.64	2.47	2.61
2621	NASDAQ	EXTR	Tue, Sep 8, 2009	2.46	2.49	2.40	2.47
2620	NASDAQ	EXTR	Fri, Sep 4, 2009	2.37	2.44	2.32	2.39
2619	NASDAQ	EXTR	Thu, Sep 3, 2009	2.37	2.41	2.34	2.38
2618	NASDAQ	EXTR	Wed, Sep 2, 2009	2.33	2.40	2.31	2.37
2617	NASDAQ	EXTR	Tue, Sep 1, 2009	2.41	2.43	2.28	2.35
2616	NASDAQ	EXTR	Mon, Aug 31, 2009	2.50	2.56	2.42	2.43
2615	NASDAQ	EXTR	Fri, Aug 28, 2009	2.64	2.64	2.50	2.51
2614	NASDAQ	EXTR	Thu, Aug 27, 2009	2.65	2.68	2.58	2.60
2613	NASDAQ	EXTR	Wed, Aug 26, 2009	2.61	2.69	2.46	2.69
2612	NASDAQ	EXTR	Tue, Aug 25, 2009	2.66	2.72	2.58	2.61
2611	NASDAQ	EXTR	Mon, Aug 24, 2009	2.70	2.74	2.58	2.68
2610	NASDAQ	EXTR	Fri, Aug 21, 2009	2.62	2.70	2.59	2.68
2609	NASDAQ	EXTR	Thu, Aug 20, 2009	2.56	2.56	2.49	2.55
2608	NASDAQ	EXTR	Wed, Aug 19, 2009	2.47	2.64	2.47	2.53
2607	NASDAQ	EXTR	Tue, Aug 18, 2009	2.55	2.60	2.50	2.53
2606	NASDAQ	EXTR	Mon, Aug 17, 2009	2.56	2.58	2.50	2.52
2605	NASDAQ	EXTR	Fri, Aug 14, 2009	2.67	2.70	2.55	2.61
2604	NASDAQ	EXTR	Thu, Aug 13, 2009	2.42	2.74	2.42	2.67
2603	NASDAQ	EXTR	Wed, Aug 12, 2009	2.33	2.50	2.31	2.46
2602	NASDAQ	EXTR	Tue, Aug 11, 2009	2.39	2.40	2.28	2.33
2601	NASDAQ	EXTR	Mon, Aug 10, 2009	2.41	2.43	2.36	2.40
2600	NASDAQ	EXTR	Fri, Aug 7, 2009	2.30	2.44	2.25	2.42
2599	NASDAQ	EXTR	Thu, Aug 6, 2009	2.26	2.27	2.24	2.25
2598	NASDAQ	EXTR	Wed, Aug 5, 2009	2.29	2.30	2.23	2.25
2597	NASDAQ	EXTR	Tue, Aug 4, 2009	2.29	2.34	2.21	2.30
2596	NASDAQ	EXTR	Mon, Aug 3, 2009	2.27	2.32	2.22	2.32
2595	NASDAQ	EXTR	Fri, Jul 31, 2009	2.29	2.40	2.21	2.27
2594	NASDAQ	EXTR	Thu, Jul 30, 2009	2.28	2.39	2.26	2.30
2593	NASDAQ	EXTR	Wed, Jul 29, 2009	2.27	2.31	2.22	2.25
2592	NASDAQ	EXTR	Tue, Jul 28, 2009	2.23	2.31	2.20	2.30
2591	NASDAQ	EXTR	Mon, Jul 27, 2009	2.34	2.36	2.23	2.30
2590	NASDAQ	EXTR	Fri, Jul 24, 2009	2.24	2.39	2.19	2.35
2589	NASDAQ	EXTR	Thu, Jul 23, 2009	2.08	2.30	2.07	2.24
2588	NASDAQ	EXTR	Wed, Jul 22, 2009	2.03	2.10	2.00	2.09
2587	NASDAQ	EXTR	Tue, Jul 21, 2009	2.23	2.23	1.97	1.98
2586	NASDAQ	EXTR	Mon, Jul 20, 2009	2.09	2.10	1.98	1.98
2585	NASDAQ	EXTR	Fri, Jul 17, 2009	2.16	2.16	1.99	2.00
2584	NASDAQ	EXTR	Thu, Jul 16, 2009	2.10	2.17	2.07	2.15
2583	NASDAQ	EXTR	Wed, Jul 15, 2009	2.07	2.13	2.06	2.13
2582	NASDAQ	EXTR	Tue, Jul 14, 2009	2.10	2.10	1.97	2.04
2581	NASDAQ	EXTR	Mon, Jul 13, 2009	1.98	2.09	1.96	2.07
2580	NASDAQ	EXTR	Fri, Jul 10, 2009	1.96	2.00	1.93	1.96
2579	NASDAQ	EXTR	Thu, Jul 9, 2009	1.94	2.01	1.89	1.93
2578	NASDAQ	EXTR	Wed, Jul 8, 2009	2.02	2.02	1.86	1.92
2577	NASDAQ	EXTR	Tue, Jul 7, 2009	1.98	2.03	1.96	2.00
2576	NASDAQ	EXTR	Mon, Jul 6, 2009	1.94	2.00	1.91	1.99
2575	NASDAQ	EXTR	Thu, Jul 2, 2009	2.05	2.05	1.91	1.94
2574	NASDAQ	EXTR	Wed, Jul 1, 2009	2.03	2.12	2.02	2.09
2573	NASDAQ	EXTR	Tue, Jun 30, 2009	1.96	2.11	1.96	2.00
2572	NASDAQ	EXTR	Mon, Jun 29, 2009	2.00	2.10	1.93	1.95
2571	NASDAQ	EXTR	Fri, Jun 26, 2009	1.84	2.23	1.77	2.03
2570	NASDAQ	EXTR	Thu, Jun 25, 2009	1.76	1.86	1.76	1.86
2569	NASDAQ	EXTR	Wed, Jun 24, 2009	1.76	1.80	1.70	1.78
2568	NASDAQ	EXTR	Tue, Jun 23, 2009	1.68	1.74	1.68	1.73
2567	NASDAQ	EXTR	Mon, Jun 22, 2009	1.77	1.78	1.65	1.67
2566	NASDAQ	EXTR	Fri, Jun 19, 2009	1.92	1.95	1.75	1.79
2565	NASDAQ	EXTR	Thu, Jun 18, 2009	1.92	1.92	1.85	1.88
2564	NASDAQ	EXTR	Wed, Jun 17, 2009	1.84	1.98	1.81	1.89
2563	NASDAQ	EXTR	Tue, Jun 16, 2009	1.78	1.90	1.73	1.88
2562	NASDAQ	EXTR	Mon, Jun 15, 2009	1.74	1.75	1.66	1.75
2561	NASDAQ	EXTR	Fri, Jun 12, 2009	1.75	1.75	1.64	1.74
2560	NASDAQ	EXTR	Thu, Jun 11, 2009	1.64	1.74	1.63	1.71
2559	NASDAQ	EXTR	Wed, Jun 10, 2009	1.68	1.72	1.60	1.61
2558	NASDAQ	EXTR	Tue, Jun 9, 2009	1.71	1.73	1.66	1.66
2557	NASDAQ	EXTR	Mon, Jun 8, 2009	1.76	1.83	1.69	1.69
2556	NASDAQ	EXTR	Fri, Jun 5, 2009	1.88	1.88	1.81	1.84
2555	NASDAQ	EXTR	Thu, Jun 4, 2009	1.88	1.90	1.83	1.85
2554	NASDAQ	EXTR	Wed, Jun 3, 2009	1.86	1.89	1.80	1.85
2553	NASDAQ	EXTR	Tue, Jun 2, 2009	1.73	1.83	1.73	1.82
2552	NASDAQ	EXTR	Mon, Jun 1, 2009	1.72	1.75	1.70	1.75
2551	NASDAQ	EXTR	Fri, May 29, 2009	1.60	1.67	1.60	1.65
2550	NASDAQ	EXTR	Thu, May 28, 2009	1.69	1.71	1.63	1.65
2549	NASDAQ	EXTR	Wed, May 27, 2009	1.75	1.77	1.67	1.67
2548	NASDAQ	EXTR	Tue, May 26, 2009	1.68	1.76	1.68	1.76
2547	NASDAQ	EXTR	Fri, May 22, 2009	1.68	1.75	1.68	1.70
2546	NASDAQ	EXTR	Thu, May 21, 2009	1.62	1.70	1.62	1.67
2545	NASDAQ	EXTR	Wed, May 20, 2009	1.67	1.75	1.64	1.65
2544	NASDAQ	EXTR	Tue, May 19, 2009	1.81	1.82	1.65	1.65
2543	NASDAQ	EXTR	Mon, May 18, 2009	1.63	1.78	1.63	1.78
2542	NASDAQ	EXTR	Fri, May 15, 2009	1.67	1.67	1.58	1.61
2541	NASDAQ	EXTR	Thu, May 14, 2009	1.57	1.67	1.57	1.62
2540	NASDAQ	EXTR	Wed, May 13, 2009	1.66	1.67	1.58	1.58
2539	NASDAQ	EXTR	Tue, May 12, 2009	1.72	1.75	1.66	1.68
2538	NASDAQ	EXTR	Mon, May 11, 2009	1.73	1.75	1.69	1.71
2537	NASDAQ	EXTR	Fri, May 8, 2009	1.78	1.79	1.68	1.77
2536	NASDAQ	EXTR	Thu, May 7, 2009	1.78	1.80	1.68	1.74
2535	NASDAQ	EXTR	Wed, May 6, 2009	1.74	1.79	1.74	1.77
2534	NASDAQ	EXTR	Tue, May 5, 2009	1.79	1.81	1.69	1.71
2533	NASDAQ	EXTR	Mon, May 4, 2009	1.75	1.80	1.73	1.80
2532	NASDAQ	EXTR	Fri, May 1, 2009	1.72	1.77	1.71	1.74
2531	NASDAQ	EXTR	Thu, Apr 30, 2009	1.80	1.82	1.72	1.76
2530	NASDAQ	EXTR	Wed, Apr 29, 2009	1.67	1.80	1.67	1.79
2529	NASDAQ	EXTR	Tue, Apr 28, 2009	1.68	1.74	1.64	1.66
2528	NASDAQ	EXTR	Mon, Apr 27, 2009	1.80	1.80	1.67	1.69
2527	NASDAQ	EXTR	Fri, Apr 24, 2009	1.79	1.86	1.75	1.85
2526	NASDAQ	EXTR	Thu, Apr 23, 2009	1.90	1.91	1.75	1.78
2525	NASDAQ	EXTR	Wed, Apr 22, 2009	1.84	1.92	1.80	1.90
2524	NASDAQ	EXTR	Tue, Apr 21, 2009	1.76	1.90	1.76	1.88
2523	NASDAQ	EXTR	Mon, Apr 20, 2009	1.92	1.92	1.76	1.76
2522	NASDAQ	EXTR	Fri, Apr 17, 2009	1.99	1.99	1.91	1.97
2521	NASDAQ	EXTR	Thu, Apr 16, 2009	1.90	1.99	1.89	1.98
2520	NASDAQ	EXTR	Wed, Apr 15, 2009	1.79	1.91	1.77	1.91
2519	NASDAQ	EXTR	Tue, Apr 14, 2009	1.89	1.92	1.80	1.80
2518	NASDAQ	EXTR	Mon, Apr 13, 2009	1.83	1.90	1.78	1.90
2517	NASDAQ	EXTR	Thu, Apr 9, 2009	1.83	1.87	1.78	1.83
2516	NASDAQ	EXTR	Wed, Apr 8, 2009	1.76	1.79	1.73	1.78
2515	NASDAQ	EXTR	Tue, Apr 7, 2009	1.75	1.85	1.75	1.75
2514	NASDAQ	EXTR	Mon, Apr 6, 2009	1.83	1.85	1.74	1.83
2513	NASDAQ	EXTR	Fri, Apr 3, 2009	1.81	1.87	1.65	1.85
2512	NASDAQ	EXTR	Thu, Apr 2, 2009	1.64	1.82	1.64	1.81
2511	NASDAQ	EXTR	Wed, Apr 1, 2009	1.49	1.59	1.46	1.59
2510	NASDAQ	EXTR	Tue, Mar 31, 2009	1.60	1.64	1.51	1.52
2509	NASDAQ	EXTR	Mon, Mar 30, 2009	1.60	1.60	1.51	1.57
2508	NASDAQ	EXTR	Fri, Mar 27, 2009	1.70	1.70	1.61	1.63
2507	NASDAQ	EXTR	Thu, Mar 26, 2009	1.63	1.70	1.58	1.70
2506	NASDAQ	EXTR	Wed, Mar 25, 2009	1.58	1.70	1.48	1.60
2505	NASDAQ	EXTR	Tue, Mar 24, 2009	1.67	1.70	1.55	1.58
2504	NASDAQ	EXTR	Mon, Mar 23, 2009	1.63	1.70	1.50	1.70
2503	NASDAQ	EXTR	Fri, Mar 20, 2009	1.67	1.67	1.52	1.59
2502	NASDAQ	EXTR	Thu, Mar 19, 2009	1.56	1.65	1.54	1.65
2501	NASDAQ	EXTR	Wed, Mar 18, 2009	1.70	1.75	1.38	1.54
2500	NASDAQ	EXTR	Tue, Mar 17, 2009	1.50	1.70	1.47	1.70
2499	NASDAQ	EXTR	Mon, Mar 16, 2009	1.50	1.51	1.42	1.50
2498	NASDAQ	EXTR	Fri, Mar 13, 2009	1.45	1.50	1.38	1.48
2497	NASDAQ	EXTR	Thu, Mar 12, 2009	1.26	1.47	1.25	1.45
2496	NASDAQ	EXTR	Wed, Mar 11, 2009	1.24	1.32	1.24	1.26
2495	NASDAQ	EXTR	Tue, Mar 10, 2009	1.10	1.24	1.10	1.24
2494	NASDAQ	EXTR	Mon, Mar 9, 2009	1.22	1.25	1.06	1.06
2493	NASDAQ	EXTR	Fri, Mar 6, 2009	1.24	1.25	1.21	1.23
2492	NASDAQ	EXTR	Thu, Mar 5, 2009	1.37	1.43	1.17	1.19
2491	NASDAQ	EXTR	Wed, Mar 4, 2009	1.44	1.55	1.39	1.41
2490	NASDAQ	EXTR	Tue, Mar 3, 2009	1.46	1.47	1.38	1.42
2489	NASDAQ	EXTR	Mon, Mar 2, 2009	1.42	1.54	1.42	1.43
2488	NASDAQ	EXTR	Fri, Feb 27, 2009	1.46	1.62	1.40	1.42
2487	NASDAQ	EXTR	Thu, Feb 26, 2009	1.63	1.66	1.48	1.48
2486	NASDAQ	EXTR	Wed, Feb 25, 2009	1.67	1.67	1.54	1.62
2485	NASDAQ	EXTR	Tue, Feb 24, 2009	1.50	1.70	1.50	1.68
2484	NASDAQ	EXTR	Mon, Feb 23, 2009	1.61	1.63	1.48	1.48
2483	NASDAQ	EXTR	Fri, Feb 20, 2009	1.63	1.68	1.56	1.60
2482	NASDAQ	EXTR	Thu, Feb 19, 2009	1.79	1.83	1.65	1.65
2481	NASDAQ	EXTR	Wed, Feb 18, 2009	1.85	1.85	1.76	1.76
2480	NASDAQ	EXTR	Tue, Feb 17, 2009	1.93	1.94	1.83	1.83
2479	NASDAQ	EXTR	Fri, Feb 13, 2009	1.92	2.00	1.90	1.98
2478	NASDAQ	EXTR	Thu, Feb 12, 2009	1.89	1.94	1.86	1.92
2477	NASDAQ	EXTR	Wed, Feb 11, 2009	1.94	2.01	1.89	1.91
2476	NASDAQ	EXTR	Tue, Feb 10, 2009	2.12	2.13	1.93	1.93
2475	NASDAQ	EXTR	Mon, Feb 9, 2009	2.14	2.16	2.08	2.14
2474	NASDAQ	EXTR	Fri, Feb 6, 2009	2.09	2.17	2.03	2.16
2473	NASDAQ	EXTR	Thu, Feb 5, 2009	1.87	2.05	1.87	2.03
2472	NASDAQ	EXTR	Wed, Feb 4, 2009	1.92	2.01	1.78	1.89
2471	NASDAQ	EXTR	Tue, Feb 3, 2009	1.88	1.94	1.79	1.93
2470	NASDAQ	EXTR	Mon, Feb 2, 2009	1.75	1.97	1.73	1.87
2469	NASDAQ	EXTR	Fri, Jan 30, 2009	1.93	1.94	1.77	1.77
2468	NASDAQ	EXTR	Thu, Jan 29, 2009	1.89	1.95	1.73	1.91
2467	NASDAQ	EXTR	Wed, Jan 28, 2009	1.72	1.87	1.68	1.87
2466	NASDAQ	EXTR	Tue, Jan 27, 2009	1.65	1.70	1.64	1.69
2465	NASDAQ	EXTR	Mon, Jan 26, 2009	1.57	1.65	1.56	1.64
2464	NASDAQ	EXTR	Fri, Jan 23, 2009	1.59	1.63	1.51	1.56
2463	NASDAQ	EXTR	Thu, Jan 22, 2009	1.70	1.72	1.58	1.58
2462	NASDAQ	EXTR	Wed, Jan 21, 2009	1.68	1.76	1.60	1.75
2461	NASDAQ	EXTR	Tue, Jan 20, 2009	1.78	1.78	1.66	1.66
2460	NASDAQ	EXTR	Fri, Jan 16, 2009	1.81	1.83	1.68	1.81
2459	NASDAQ	EXTR	Thu, Jan 15, 2009	1.74	1.80	1.65	1.79
2458	NASDAQ	EXTR	Wed, Jan 14, 2009	1.95	1.98	1.74	1.74
2457	NASDAQ	EXTR	Tue, Jan 13, 2009	1.95	2.02	1.94	1.98
2456	NASDAQ	EXTR	Mon, Jan 12, 2009	2.04	2.07	1.95	1.95
2455	NASDAQ	EXTR	Fri, Jan 9, 2009	2.20	2.20	2.02	2.03
2454	NASDAQ	EXTR	Thu, Jan 8, 2009	2.06	2.21	1.99	2.20
2453	NASDAQ	EXTR	Wed, Jan 7, 2009	2.15	2.20	2.05	2.06
2452	NASDAQ	EXTR	Tue, Jan 6, 2009	2.18	2.22	2.14	2.18
2451	NASDAQ	EXTR	Mon, Jan 5, 2009	2.37	2.37	2.14	2.15
2450	NASDAQ	EXTR	Fri, Jan 2, 2009	2.35	2.40	2.25	2.36
2449	NASDAQ	EXTR	Wed, Dec 31, 2008	2.18	2.35	2.15	2.34
2448	NASDAQ	EXTR	Tue, Dec 30, 2008	2.07	2.20	2.07	2.17
2447	NASDAQ	EXTR	Mon, Dec 29, 2008	2.02	2.09	1.99	2.05
2446	NASDAQ	EXTR	Fri, Dec 26, 2008	2.06	2.06	1.98	2.03
2445	NASDAQ	EXTR	Wed, Dec 24, 2008	2.09	2.12	2.03	2.06
2444	NASDAQ	EXTR	Tue, Dec 23, 2008	2.22	2.22	2.03	2.08
2443	NASDAQ	EXTR	Mon, Dec 22, 2008	2.28	2.28	2.10	2.20
2442	NASDAQ	EXTR	Fri, Dec 19, 2008	2.21	2.28	2.11	2.28
2441	NASDAQ	EXTR	Thu, Dec 18, 2008	2.09	2.18	2.07	2.17
2440	NASDAQ	EXTR	Wed, Dec 17, 2008	2.00	2.12	1.98	2.09
2439	NASDAQ	EXTR	Tue, Dec 16, 2008	1.99	2.08	1.98	2.02
2438	NASDAQ	EXTR	Mon, Dec 15, 2008	1.98	2.12	1.95	2.00
2437	NASDAQ	EXTR	Fri, Dec 12, 2008	1.91	2.03	1.90	2.02
2436	NASDAQ	EXTR	Thu, Dec 11, 2008	2.17	2.25	1.95	1.95
2435	NASDAQ	EXTR	Wed, Dec 10, 2008	2.24	2.44	2.14	2.22
2434	NASDAQ	EXTR	Tue, Dec 9, 2008	2.12	2.48	2.09	2.21
2433	NASDAQ	EXTR	Mon, Dec 8, 2008	2.08	2.17	1.99	2.15
2432	NASDAQ	EXTR	Fri, Dec 5, 2008	1.83	2.03	1.80	2.03
2431	NASDAQ	EXTR	Thu, Dec 4, 2008	1.94	2.07	1.81	1.85
2430	NASDAQ	EXTR	Wed, Dec 3, 2008	1.86	2.02	1.81	1.97
2429	NASDAQ	EXTR	Tue, Dec 2, 2008	1.76	1.94	1.76	1.90
2428	NASDAQ	EXTR	Mon, Dec 1, 2008	2.04	2.11	1.72	1.72
2427	NASDAQ	EXTR	Fri, Nov 28, 2008	2.04	2.10	1.93	2.10
2426	NASDAQ	EXTR	Wed, Nov 26, 2008	1.91	2.06	1.90	2.06
2425	NASDAQ	EXTR	Tue, Nov 25, 2008	1.98	2.00	1.71	1.97
2424	NASDAQ	EXTR	Mon, Nov 24, 2008	1.74	1.95	1.70	1.95
2423	NASDAQ	EXTR	Fri, Nov 21, 2008	1.54	1.71	1.46	1.71
2422	NASDAQ	EXTR	Thu, Nov 20, 2008	1.65	1.75	1.51	1.51
2421	NASDAQ	EXTR	Wed, Nov 19, 2008	1.85	1.85	1.65	1.67
2420	NASDAQ	EXTR	Tue, Nov 18, 2008	1.90	1.93	1.76	1.85
2419	NASDAQ	EXTR	Mon, Nov 17, 2008	1.83	1.96	1.77	1.89
2418	NASDAQ	EXTR	Fri, Nov 14, 2008	2.08	2.08	1.84	1.84
2417	NASDAQ	EXTR	Thu, Nov 13, 2008	1.85	2.13	1.77	2.12
2416	NASDAQ	EXTR	Wed, Nov 12, 2008	1.98	2.00	1.86	1.86
2415	NASDAQ	EXTR	Tue, Nov 11, 2008	1.87	2.11	1.84	1.98
2414	NASDAQ	EXTR	Mon, Nov 10, 2008	1.99	1.99	1.85	1.88
2413	NASDAQ	EXTR	Fri, Nov 7, 2008	1.95	1.98	1.86	1.94
2412	NASDAQ	EXTR	Thu, Nov 6, 2008	2.03	2.03	1.83	1.92
2411	NASDAQ	EXTR	Wed, Nov 5, 2008	2.14	2.24	2.04	2.05
2410	NASDAQ	EXTR	Tue, Nov 4, 2008	1.96	2.02	1.78	2.00
2409	NASDAQ	EXTR	Mon, Nov 3, 2008	1.72	1.95	1.72	1.93
2408	NASDAQ	EXTR	Fri, Oct 31, 2008	2.03	2.06	1.66	1.84
2407	NASDAQ	EXTR	Thu, Oct 30, 2008	1.94	2.07	1.89	2.06
2406	NASDAQ	EXTR	Wed, Oct 29, 2008	1.94	2.07	1.86	1.90
2405	NASDAQ	EXTR	Tue, Oct 28, 2008	1.86	1.94	1.75	1.93
2404	NASDAQ	EXTR	Mon, Oct 27, 2008	1.86	1.94	1.80	1.80
2403	NASDAQ	EXTR	Fri, Oct 24, 2008	1.81	1.98	1.81	1.89
2402	NASDAQ	EXTR	Thu, Oct 23, 2008	1.94	1.99	1.84	1.96
2401	NASDAQ	EXTR	Wed, Oct 22, 2008	2.01	2.08	1.91	1.94
2400	NASDAQ	EXTR	Tue, Oct 21, 2008	2.07	2.14	1.90	2.03
2399	NASDAQ	EXTR	Mon, Oct 20, 2008	1.88	2.07	1.81	2.07
2398	NASDAQ	EXTR	Fri, Oct 17, 2008	1.63	2.02	1.63	1.86
2397	NASDAQ	EXTR	Thu, Oct 16, 2008	1.60	1.70	1.49	1.63
2396	NASDAQ	EXTR	Wed, Oct 15, 2008	1.71	1.76	1.45	1.61
2395	NASDAQ	EXTR	Tue, Oct 14, 2008	1.95	1.95	1.71	1.73
2394	NASDAQ	EXTR	Mon, Oct 13, 2008	1.90	1.99	1.77	1.86
2393	NASDAQ	EXTR	Fri, Oct 10, 2008	1.60	1.78	1.50	1.78
2392	NASDAQ	EXTR	Thu, Oct 9, 2008	1.89	2.14	1.64	1.64
2391	NASDAQ	EXTR	Wed, Oct 8, 2008	1.94	2.11	1.75	1.84
2390	NASDAQ	EXTR	Tue, Oct 7, 2008	2.38	2.45	2.00	2.00
2389	NASDAQ	EXTR	Mon, Oct 6, 2008	2.50	2.62	2.16	2.34
2388	NASDAQ	EXTR	Fri, Oct 3, 2008	2.64	2.75	2.50	2.50
2387	NASDAQ	EXTR	Thu, Oct 2, 2008	2.78	2.87	2.48	2.59
2386	NASDAQ	EXTR	Wed, Oct 1, 2008	3.16	3.16	2.75	2.77
2385	NASDAQ	EXTR	Tue, Sep 30, 2008	2.61	3.38	2.58	3.37
2384	NASDAQ	EXTR	Mon, Sep 29, 2008	2.74	2.79	2.52	2.57
2383	NASDAQ	EXTR	Fri, Sep 26, 2008	2.94	3.01	2.65	2.77
2382	NASDAQ	EXTR	Thu, Sep 25, 2008	3.04	3.04	2.93	2.99
2381	NASDAQ	EXTR	Wed, Sep 24, 2008	2.95	3.05	2.91	2.98
2380	NASDAQ	EXTR	Tue, Sep 23, 2008	2.87	2.93	2.80	2.91
2379	NASDAQ	EXTR	Mon, Sep 22, 2008	3.01	3.03	2.85	2.87
2378	NASDAQ	EXTR	Fri, Sep 19, 2008	3.08	3.14	2.88	3.05
2377	NASDAQ	EXTR	Thu, Sep 18, 2008	2.78	3.05	2.69	2.91
2376	NASDAQ	EXTR	Wed, Sep 17, 2008	2.87	2.89	2.68	2.70
2375	NASDAQ	EXTR	Tue, Sep 16, 2008	2.92	3.07	2.86	2.91
2374	NASDAQ	EXTR	Mon, Sep 15, 2008	3.00	3.08	2.93	3.00
2373	NASDAQ	EXTR	Fri, Sep 12, 2008	3.27	3.32	3.21	3.24
2372	NASDAQ	EXTR	Thu, Sep 11, 2008	3.28	3.30	3.21	3.29
2371	NASDAQ	EXTR	Wed, Sep 10, 2008	3.33	3.34	3.25	3.28
2370	NASDAQ	EXTR	Tue, Sep 9, 2008	3.36	3.36	3.24	3.24
2369	NASDAQ	EXTR	Mon, Sep 8, 2008	3.47	3.49	3.29	3.32
2368	NASDAQ	EXTR	Fri, Sep 5, 2008	3.38	3.42	3.38	3.42
2367	NASDAQ	EXTR	Thu, Sep 4, 2008	3.43	3.45	3.39	3.40
2366	NASDAQ	EXTR	Wed, Sep 3, 2008	3.46	3.48	3.40	3.46
2365	NASDAQ	EXTR	Tue, Sep 2, 2008	3.50	3.50	3.39	3.43
2364	NASDAQ	EXTR	Fri, Aug 29, 2008	3.41	3.50	3.41	3.50
2363	NASDAQ	EXTR	Thu, Aug 28, 2008	3.46	3.50	3.43	3.49
2362	NASDAQ	EXTR	Wed, Aug 27, 2008	3.45	3.46	3.41	3.46
2361	NASDAQ	EXTR	Tue, Aug 26, 2008	3.40	3.45	3.40	3.45
2360	NASDAQ	EXTR	Mon, Aug 25, 2008	3.38	3.43	3.34	3.41
2359	NASDAQ	EXTR	Fri, Aug 22, 2008	3.37	3.39	3.34	3.39
2358	NASDAQ	EXTR	Thu, Aug 21, 2008	3.36	3.39	3.34	3.35
2357	NASDAQ	EXTR	Wed, Aug 20, 2008	3.43	3.43	3.36	3.36
2356	NASDAQ	EXTR	Tue, Aug 19, 2008	3.43	3.48	3.40	3.43
2355	NASDAQ	EXTR	Mon, Aug 18, 2008	3.45	3.45	3.42	3.45
2354	NASDAQ	EXTR	Fri, Aug 15, 2008	3.48	3.49	3.40	3.45
2353	NASDAQ	EXTR	Thu, Aug 14, 2008	3.42	3.45	3.42	3.44
2352	NASDAQ	EXTR	Wed, Aug 13, 2008	3.42	3.45	3.40	3.45
2351	NASDAQ	EXTR	Tue, Aug 12, 2008	3.42	3.43	3.37	3.41
2350	NASDAQ	EXTR	Mon, Aug 11, 2008	3.36	3.44	3.35	3.42
2349	NASDAQ	EXTR	Fri, Aug 8, 2008	3.11	3.18	3.11	3.18
2348	NASDAQ	EXTR	Thu, Aug 7, 2008	3.10	3.13	3.07	3.10
2347	NASDAQ	EXTR	Wed, Aug 6, 2008	3.18	3.18	3.07	3.12
2346	NASDAQ	EXTR	Tue, Aug 5, 2008	3.06	3.18	3.05	3.12
2345	NASDAQ	EXTR	Mon, Aug 4, 2008	3.17	3.20	3.03	3.06
2344	NASDAQ	EXTR	Fri, Aug 1, 2008	3.16	3.17	3.02	3.11
2343	NASDAQ	EXTR	Thu, Jul 31, 2008	2.95	3.05	2.90	2.93
2342	NASDAQ	EXTR	Wed, Jul 30, 2008	3.04	3.07	2.96	3.03
2341	NASDAQ	EXTR	Tue, Jul 29, 2008	2.87	3.09	2.82	3.02
2340	NASDAQ	EXTR	Mon, Jul 28, 2008	2.93	2.95	2.86	2.87
2339	NASDAQ	EXTR	Fri, Jul 25, 2008	2.94	2.99	2.89	2.93
2338	NASDAQ	EXTR	Thu, Jul 24, 2008	2.93	2.94	2.88	2.91
2337	NASDAQ	EXTR	Wed, Jul 23, 2008	2.90	2.95	2.86	2.91
2336	NASDAQ	EXTR	Tue, Jul 22, 2008	2.98	2.98	2.82	2.90
2335	NASDAQ	EXTR	Mon, Jul 21, 2008	2.83	2.84	2.78	2.82
2334	NASDAQ	EXTR	Fri, Jul 18, 2008	2.84	2.84	2.80	2.83
2333	NASDAQ	EXTR	Thu, Jul 17, 2008	2.83	2.85	2.75	2.83
2332	NASDAQ	EXTR	Wed, Jul 16, 2008	2.76	2.81	2.68	2.81
2331	NASDAQ	EXTR	Tue, Jul 15, 2008	2.72	2.79	2.65	2.74
2330	NASDAQ	EXTR	Mon, Jul 14, 2008	2.80	2.84	2.67	2.76
2329	NASDAQ	EXTR	Fri, Jul 11, 2008	2.67	2.79	2.67	2.78
2328	NASDAQ	EXTR	Thu, Jul 10, 2008	2.70	2.78	2.67	2.70
2327	NASDAQ	EXTR	Wed, Jul 9, 2008	2.79	2.80	2.70	2.71
2326	NASDAQ	EXTR	Tue, Jul 8, 2008	2.78	2.79	2.72	2.78
2325	NASDAQ	EXTR	Mon, Jul 7, 2008	2.86	2.88	2.75	2.77
2324	NASDAQ	EXTR	Thu, Jul 3, 2008	2.74	2.86	2.69	2.84
2323	NASDAQ	EXTR	Wed, Jul 2, 2008	2.80	2.84	2.50	2.74
2322	NASDAQ	EXTR	Tue, Jul 1, 2008	2.80	2.88	2.72	2.80
2321	NASDAQ	EXTR	Mon, Jun 30, 2008	2.94	3.00	2.84	2.84
2320	NASDAQ	EXTR	Fri, Jun 27, 2008	2.99	3.02	2.92	2.94
2319	NASDAQ	EXTR	Thu, Jun 26, 2008	3.12	3.12	2.97	3.03
2318	NASDAQ	EXTR	Wed, Jun 25, 2008	3.08	3.17	3.07	3.15
2317	NASDAQ	EXTR	Tue, Jun 24, 2008	3.16	3.20	3.08	3.08
2316	NASDAQ	EXTR	Mon, Jun 23, 2008	3.22	3.24	3.12	3.15
2315	NASDAQ	EXTR	Fri, Jun 20, 2008	3.18	3.22	3.07	3.19
2314	NASDAQ	EXTR	Thu, Jun 19, 2008	3.17	3.26	3.14	3.19
2313	NASDAQ	EXTR	Wed, Jun 18, 2008	3.18	3.23	3.14	3.17
2312	NASDAQ	EXTR	Tue, Jun 17, 2008	3.28	3.30	3.18	3.18
2311	NASDAQ	EXTR	Mon, Jun 16, 2008	3.30	3.31	3.22	3.30
2310	NASDAQ	EXTR	Fri, Jun 13, 2008	3.23	3.33	3.17	3.32
2309	NASDAQ	EXTR	Thu, Jun 12, 2008	3.21	3.27	3.16	3.20
2308	NASDAQ	EXTR	Wed, Jun 11, 2008	3.28	3.30	3.18	3.20
2307	NASDAQ	EXTR	Tue, Jun 10, 2008	3.26	3.32	3.20	3.30
2306	NASDAQ	EXTR	Mon, Jun 9, 2008	3.20	3.31	3.13	3.28
2305	NASDAQ	EXTR	Fri, Jun 6, 2008	3.18	3.21	3.13	3.19
2304	NASDAQ	EXTR	Thu, Jun 5, 2008	3.14	3.24	3.14	3.22
2303	NASDAQ	EXTR	Wed, Jun 4, 2008	3.18	3.26	3.14	3.14
2302	NASDAQ	EXTR	Tue, Jun 3, 2008	3.26	3.30	3.17	3.18
2301	NASDAQ	EXTR	Mon, Jun 2, 2008	3.35	3.35	3.18	3.23
2300	NASDAQ	EXTR	Fri, May 30, 2008	3.27	3.28	3.13	3.25
2299	NASDAQ	EXTR	Thu, May 29, 2008	3.26	3.31	3.25	3.26
2298	NASDAQ	EXTR	Wed, May 28, 2008	3.35	3.35	3.24	3.26
2297	NASDAQ	EXTR	Tue, May 27, 2008	3.32	3.41	3.27	3.34
2296	NASDAQ	EXTR	Fri, May 23, 2008	3.38	3.38	3.25	3.33
2295	NASDAQ	EXTR	Thu, May 22, 2008	3.36	3.42	3.30	3.41
2294	NASDAQ	EXTR	Wed, May 21, 2008	3.36	3.39	3.31	3.35
2293	NASDAQ	EXTR	Tue, May 20, 2008	3.24	3.36	3.21	3.35
2292	NASDAQ	EXTR	Mon, May 19, 2008	3.57	3.57	3.18	3.26
2291	NASDAQ	EXTR	Fri, May 16, 2008	3.31	3.60	3.29	3.57
2290	NASDAQ	EXTR	Thu, May 15, 2008	3.12	3.27	3.10	3.25
2289	NASDAQ	EXTR	Wed, May 14, 2008	3.25	3.25	3.07	3.07
2288	NASDAQ	EXTR	Tue, May 13, 2008	3.11	3.18	3.10	3.17
2287	NASDAQ	EXTR	Mon, May 12, 2008	3.06	3.13	3.01	3.11
2286	NASDAQ	EXTR	Fri, May 9, 2008	3.01	3.08	2.98	3.05
2285	NASDAQ	EXTR	Thu, May 8, 2008	3.06	3.09	3.01	3.06
2284	NASDAQ	EXTR	Wed, May 7, 2008	3.06	3.12	3.03	3.05
2283	NASDAQ	EXTR	Tue, May 6, 2008	3.10	3.13	3.04	3.08
2282	NASDAQ	EXTR	Mon, May 5, 2008	3.12	3.14	3.03	3.11
2281	NASDAQ	EXTR	Fri, May 2, 2008	3.11	3.17	3.08	3.14
2280	NASDAQ	EXTR	Thu, May 1, 2008	3.00	3.12	3.00	3.09
2279	NASDAQ	EXTR	Wed, Apr 30, 2008	3.02	3.05	2.96	3.03
2278	NASDAQ	EXTR	Tue, Apr 29, 2008	3.02	3.03	3.00	3.01
2277	NASDAQ	EXTR	Mon, Apr 28, 2008	2.95	3.09	2.91	3.02
2276	NASDAQ	EXTR	Fri, Apr 25, 2008	2.96	3.03	2.89	2.95
2275	NASDAQ	EXTR	Thu, Apr 24, 2008	2.90	3.03	2.79	2.98
2274	NASDAQ	EXTR	Wed, Apr 23, 2008	3.09	3.15	3.03	3.14
2273	NASDAQ	EXTR	Tue, Apr 22, 2008	3.14	3.17	3.00	3.06
2272	NASDAQ	EXTR	Mon, Apr 21, 2008	3.15	3.19	3.12	3.16
2271	NASDAQ	EXTR	Fri, Apr 18, 2008	3.10	3.20	3.09	3.18
2270	NASDAQ	EXTR	Thu, Apr 17, 2008	3.05	3.08	2.99	3.06
2269	NASDAQ	EXTR	Wed, Apr 16, 2008	3.04	3.10	3.01	3.06
2268	NASDAQ	EXTR	Tue, Apr 15, 2008	3.01	3.04	2.97	3.00
2267	NASDAQ	EXTR	Mon, Apr 14, 2008	3.06	3.06	3.00	3.01
2266	NASDAQ	EXTR	Fri, Apr 11, 2008	3.10	3.11	3.04	3.07
2265	NASDAQ	EXTR	Thu, Apr 10, 2008	3.10	3.19	3.10	3.15
2264	NASDAQ	EXTR	Wed, Apr 9, 2008	3.16	3.17	3.07	3.08
2263	NASDAQ	EXTR	Tue, Apr 8, 2008	3.16	3.16	3.05	3.16
2262	NASDAQ	EXTR	Mon, Apr 7, 2008	3.24	3.28	3.17	3.18
2261	NASDAQ	EXTR	Fri, Apr 4, 2008	3.24	3.25	3.16	3.20
2260	NASDAQ	EXTR	Thu, Apr 3, 2008	3.22	3.28	3.17	3.23
2259	NASDAQ	EXTR	Wed, Apr 2, 2008	3.23	3.27	3.18	3.24
2258	NASDAQ	EXTR	Tue, Apr 1, 2008	3.14	3.28	3.09	3.26
2257	NASDAQ	EXTR	Mon, Mar 31, 2008	3.13	3.14	3.05	3.10
2256	NASDAQ	EXTR	Fri, Mar 28, 2008	3.27	3.27	3.10	3.12
2255	NASDAQ	EXTR	Thu, Mar 27, 2008	3.26	3.28	3.20	3.26
2254	NASDAQ	EXTR	Wed, Mar 26, 2008	3.14	3.25	3.14	3.25
2253	NASDAQ	EXTR	Tue, Mar 25, 2008	3.18	3.20	3.11	3.16
2252	NASDAQ	EXTR	Mon, Mar 24, 2008	3.16	3.20	3.13	3.17
2251	NASDAQ	EXTR	Thu, Mar 20, 2008	3.19	3.21	3.08	3.15
2250	NASDAQ	EXTR	Wed, Mar 19, 2008	3.14	3.22	3.10	3.11
2249	NASDAQ	EXTR	Tue, Mar 18, 2008	3.08	3.11	3.04	3.11
2248	NASDAQ	EXTR	Mon, Mar 17, 2008	2.98	3.08	2.95	3.01
2247	NASDAQ	EXTR	Fri, Mar 14, 2008	3.03	3.04	2.92	3.02
2246	NASDAQ	EXTR	Thu, Mar 13, 2008	3.01	3.09	3.00	3.01
2245	NASDAQ	EXTR	Wed, Mar 12, 2008	3.03	3.11	2.96	3.03
2244	NASDAQ	EXTR	Tue, Mar 11, 2008	2.92	3.02	2.89	3.02
2243	NASDAQ	EXTR	Mon, Mar 10, 2008	2.99	3.02	2.84	2.87
2242	NASDAQ	EXTR	Fri, Mar 7, 2008	2.91	3.02	2.90	3.02
2241	NASDAQ	EXTR	Thu, Mar 6, 2008	3.03	3.06	2.95	2.95
2240	NASDAQ	EXTR	Wed, Mar 5, 2008	2.98	3.04	2.94	3.00
2239	NASDAQ	EXTR	Tue, Mar 4, 2008	2.98	3.04	2.92	2.96
2238	NASDAQ	EXTR	Mon, Mar 3, 2008	3.05	3.08	2.92	3.01
2237	NASDAQ	EXTR	Fri, Feb 29, 2008	3.08	3.09	3.00	3.01
2236	NASDAQ	EXTR	Thu, Feb 28, 2008	3.12	3.18	3.02	3.06
2235	NASDAQ	EXTR	Wed, Feb 27, 2008	3.10	3.21	3.09	3.15
2234	NASDAQ	EXTR	Tue, Feb 26, 2008	3.18	3.23	3.05	3.14
2233	NASDAQ	EXTR	Mon, Feb 25, 2008	3.07	3.24	3.04	3.21
2232	NASDAQ	EXTR	Fri, Feb 22, 2008	3.13	3.18	3.04	3.06
2231	NASDAQ	EXTR	Thu, Feb 21, 2008	3.23	3.28	3.12	3.13
2230	NASDAQ	EXTR	Wed, Feb 20, 2008	3.20	3.24	3.13	3.20
2229	NASDAQ	EXTR	Tue, Feb 19, 2008	3.25	3.30	3.20	3.20
2228	NASDAQ	EXTR	Fri, Feb 15, 2008	3.20	3.23	3.14	3.21
2227	NASDAQ	EXTR	Thu, Feb 14, 2008	3.18	3.27	3.17	3.22
2226	NASDAQ	EXTR	Wed, Feb 13, 2008	3.15	3.18	3.12	3.18
2225	NASDAQ	EXTR	Tue, Feb 12, 2008	3.13	3.15	3.09	3.13
2224	NASDAQ	EXTR	Mon, Feb 11, 2008	3.14	3.18	3.08	3.11
2223	NASDAQ	EXTR	Fri, Feb 8, 2008	3.15	3.17	3.06	3.15
2222	NASDAQ	EXTR	Thu, Feb 7, 2008	3.10	3.18	3.05	3.14
2221	NASDAQ	EXTR	Wed, Feb 6, 2008	3.25	3.27	3.11	3.13
2220	NASDAQ	EXTR	Tue, Feb 5, 2008	3.20	3.31	3.13	3.22
2219	NASDAQ	EXTR	Mon, Feb 4, 2008	3.37	3.41	3.26	3.27
2218	NASDAQ	EXTR	Fri, Feb 1, 2008	3.47	3.48	3.33	3.37
2217	NASDAQ	EXTR	Thu, Jan 31, 2008	3.37	3.45	3.29	3.45
2216	NASDAQ	EXTR	Wed, Jan 30, 2008	3.29	3.45	3.24	3.33
2215	NASDAQ	EXTR	Tue, Jan 29, 2008	3.44	3.44	3.25	3.32
2214	NASDAQ	EXTR	Mon, Jan 28, 2008	3.45	3.51	3.39	3.43
2213	NASDAQ	EXTR	Fri, Jan 25, 2008	3.41	3.56	3.39	3.45
2212	NASDAQ	EXTR	Thu, Jan 24, 2008	3.05	3.24	3.00	3.17
2211	NASDAQ	EXTR	Wed, Jan 23, 2008	3.01	3.09	2.80	3.09
2210	NASDAQ	EXTR	Tue, Jan 22, 2008	3.00	3.19	2.80	3.09
2209	NASDAQ	EXTR	Fri, Jan 18, 2008	3.07	3.16	3.07	3.12
2208	NASDAQ	EXTR	Thu, Jan 17, 2008	3.13	3.16	3.12	3.12
2207	NASDAQ	EXTR	Wed, Jan 16, 2008	3.06	3.16	3.04	3.12
2206	NASDAQ	EXTR	Tue, Jan 15, 2008	3.15	3.16	3.04	3.07
2205	NASDAQ	EXTR	Mon, Jan 14, 2008	3.17	3.19	3.11	3.15
2204	NASDAQ	EXTR	Fri, Jan 11, 2008	3.22	3.22	3.03	3.15
2203	NASDAQ	EXTR	Thu, Jan 10, 2008	3.13	3.25	3.06	3.24
2202	NASDAQ	EXTR	Wed, Jan 9, 2008	3.10	3.20	3.06	3.16
2201	NASDAQ	EXTR	Tue, Jan 8, 2008	3.17	3.30	3.04	3.11
2200	NASDAQ	EXTR	Mon, Jan 7, 2008	3.20	3.25	3.01	3.18
2199	NASDAQ	EXTR	Fri, Jan 4, 2008	3.39	3.39	3.18	3.21
2198	NASDAQ	EXTR	Thu, Jan 3, 2008	3.37	3.45	3.26	3.38
2197	NASDAQ	EXTR	Wed, Jan 2, 2008	3.54	3.55	3.35	3.35
2196	NASDAQ	EXTR	Mon, Dec 31, 2007	3.45	3.58	3.36	3.54
2195	NASDAQ	EXTR	Fri, Dec 28, 2007	3.58	3.58	3.43	3.46
2194	NASDAQ	EXTR	Thu, Dec 27, 2007	3.67	3.72	3.53	3.53
2193	NASDAQ	EXTR	Wed, Dec 26, 2007	3.69	3.71	3.65	3.71
2192	NASDAQ	EXTR	Mon, Dec 24, 2007	3.68	3.69	3.59	3.69
2191	NASDAQ	EXTR	Fri, Dec 21, 2007	3.69	3.75	3.57	3.68
2190	NASDAQ	EXTR	Thu, Dec 20, 2007	3.57	3.65	3.48	3.61
2189	NASDAQ	EXTR	Wed, Dec 19, 2007	3.49	3.58	3.42	3.56
2188	NASDAQ	EXTR	Tue, Dec 18, 2007	3.51	3.51	3.39	3.49
2187	NASDAQ	EXTR	Mon, Dec 17, 2007	3.51	3.56	3.45	3.45
2186	NASDAQ	EXTR	Fri, Dec 14, 2007	3.55	3.68	3.50	3.53
2185	NASDAQ	EXTR	Thu, Dec 13, 2007	3.62	3.76	3.56	3.61
2184	NASDAQ	EXTR	Wed, Dec 12, 2007	3.73	3.82	3.60	3.67
2183	NASDAQ	EXTR	Tue, Dec 11, 2007	3.75	3.76	3.59	3.63
2182	NASDAQ	EXTR	Mon, Dec 10, 2007	3.74	3.81	3.71	3.72
2181	NASDAQ	EXTR	Fri, Dec 7, 2007	3.89	3.89	3.74	3.74
2180	NASDAQ	EXTR	Thu, Dec 6, 2007	3.83	3.88	3.75	3.87
2179	NASDAQ	EXTR	Wed, Dec 5, 2007	3.68	3.85	3.65	3.83
2178	NASDAQ	EXTR	Tue, Dec 4, 2007	3.55	3.67	3.53	3.62
2177	NASDAQ	EXTR	Mon, Dec 3, 2007	3.64	3.65	3.55	3.59
2176	NASDAQ	EXTR	Fri, Nov 30, 2007	3.70	3.77	3.62	3.64
2175	NASDAQ	EXTR	Thu, Nov 29, 2007	3.75	3.81	3.67	3.70
2174	NASDAQ	EXTR	Wed, Nov 28, 2007	3.68	3.77	3.55	3.75
2173	NASDAQ	EXTR	Tue, Nov 27, 2007	3.67	3.80	3.62	3.63
2172	NASDAQ	EXTR	Mon, Nov 26, 2007	3.87	3.90	3.64	3.67
2171	NASDAQ	EXTR	Fri, Nov 23, 2007	3.79	3.92	3.74	3.87
2170	NASDAQ	EXTR	Wed, Nov 21, 2007	3.86	3.87	3.70	3.78
2169	NASDAQ	EXTR	Tue, Nov 20, 2007	3.76	4.00	3.75	3.87
2168	NASDAQ	EXTR	Mon, Nov 19, 2007	3.82	3.88	3.66	3.73
2167	NASDAQ	EXTR	Fri, Nov 16, 2007	3.96	3.96	3.82	3.90
2166	NASDAQ	EXTR	Thu, Nov 15, 2007	4.01	4.01	3.92	3.95
2165	NASDAQ	EXTR	Wed, Nov 14, 2007	4.10	4.12	3.96	4.02
2164	NASDAQ	EXTR	Tue, Nov 13, 2007	3.94	4.09	3.94	4.09
2163	NASDAQ	EXTR	Mon, Nov 12, 2007	4.01	4.08	3.91	3.91
2162	NASDAQ	EXTR	Fri, Nov 9, 2007	4.07	4.10	3.95	4.03
2161	NASDAQ	EXTR	Thu, Nov 8, 2007	4.15	4.17	3.90	4.10
2160	NASDAQ	EXTR	Wed, Nov 7, 2007	4.30	4.32	4.15	4.17
2159	NASDAQ	EXTR	Tue, Nov 6, 2007	4.17	4.35	4.16	4.34
2158	NASDAQ	EXTR	Mon, Nov 5, 2007	4.18	4.29	4.13	4.16
2157	NASDAQ	EXTR	Fri, Nov 2, 2007	4.20	4.34	4.18	4.25
2156	NASDAQ	EXTR	Thu, Nov 1, 2007	4.30	4.39	4.15	4.16
2155	NASDAQ	EXTR	Wed, Oct 31, 2007	4.40	4.40	4.27	4.38
2154	NASDAQ	EXTR	Tue, Oct 30, 2007	4.35	4.38	4.33	4.38
2153	NASDAQ	EXTR	Mon, Oct 29, 2007	4.29	4.40	4.25	4.36
2152	NASDAQ	EXTR	Fri, Oct 26, 2007	4.16	4.25	4.11	4.25
2151	NASDAQ	EXTR	Thu, Oct 25, 2007	4.00	4.19	3.85	4.09
2150	NASDAQ	EXTR	Wed, Oct 24, 2007	3.68	3.72	3.64	3.64
2149	NASDAQ	EXTR	Tue, Oct 23, 2007	3.74	3.74	3.66	3.71
2148	NASDAQ	EXTR	Mon, Oct 22, 2007	3.64	3.74	3.64	3.72
2147	NASDAQ	EXTR	Fri, Oct 19, 2007	3.75	3.78	3.64	3.66
2146	NASDAQ	EXTR	Thu, Oct 18, 2007	3.80	3.82	3.71	3.75
2145	NASDAQ	EXTR	Wed, Oct 17, 2007	3.82	3.83	3.76	3.82
2144	NASDAQ	EXTR	Tue, Oct 16, 2007	3.81	3.81	3.76	3.76
2143	NASDAQ	EXTR	Mon, Oct 15, 2007	3.85	3.87	3.76	3.82
2142	NASDAQ	EXTR	Fri, Oct 12, 2007	3.83	3.87	3.80	3.86
2141	NASDAQ	EXTR	Thu, Oct 11, 2007	3.85	3.91	3.79	3.83
2140	NASDAQ	EXTR	Wed, Oct 10, 2007	3.81	3.86	3.79	3.85
2139	NASDAQ	EXTR	Tue, Oct 9, 2007	3.90	3.90	3.80	3.83
2138	NASDAQ	EXTR	Mon, Oct 8, 2007	3.86	3.92	3.82	3.86
2137	NASDAQ	EXTR	Fri, Oct 5, 2007	3.91	3.93	3.86	3.88
2136	NASDAQ	EXTR	Thu, Oct 4, 2007	3.89	3.97	3.83	3.85
2135	NASDAQ	EXTR	Wed, Oct 3, 2007	3.87	3.91	3.85	3.88
2134	NASDAQ	EXTR	Tue, Oct 2, 2007	3.86	3.94	3.86	3.90
2133	NASDAQ	EXTR	Mon, Oct 1, 2007	3.83	3.88	3.81	3.85
2132	NASDAQ	EXTR	Fri, Sep 28, 2007	3.81	3.88	3.77	3.84
2131	NASDAQ	EXTR	Thu, Sep 27, 2007	3.75	3.80	3.69	3.75
2130	NASDAQ	EXTR	Wed, Sep 26, 2007	3.79	3.81	3.72	3.74
2129	NASDAQ	EXTR	Tue, Sep 25, 2007	3.75	3.85	3.70	3.71
2128	NASDAQ	EXTR	Mon, Sep 24, 2007	3.94	3.94	3.76	3.77
2127	NASDAQ	EXTR	Fri, Sep 21, 2007	3.83	3.95	3.80	3.93
2126	NASDAQ	EXTR	Thu, Sep 20, 2007	3.80	3.93	3.78	3.79
2125	NASDAQ	EXTR	Wed, Sep 19, 2007	3.79	3.85	3.75	3.81
2124	NASDAQ	EXTR	Tue, Sep 18, 2007	3.62	3.78	3.58	3.78
2123	NASDAQ	EXTR	Mon, Sep 17, 2007	3.70	3.73	3.60	3.61
2122	NASDAQ	EXTR	Fri, Sep 14, 2007	3.70	3.77	3.59	3.70
2121	NASDAQ	EXTR	Thu, Sep 13, 2007	3.55	3.73	3.48	3.72
2120	NASDAQ	EXTR	Wed, Sep 12, 2007	3.54	3.60	3.50	3.52
2119	NASDAQ	EXTR	Tue, Sep 11, 2007	3.46	3.59	3.38	3.55
2118	NASDAQ	EXTR	Mon, Sep 10, 2007	3.44	3.48	3.39	3.45
2117	NASDAQ	EXTR	Fri, Sep 7, 2007	3.42	3.49	3.41	3.43
2116	NASDAQ	EXTR	Thu, Sep 6, 2007	3.45	3.50	3.45	3.47
2115	NASDAQ	EXTR	Wed, Sep 5, 2007	3.48	3.52	3.44	3.45
2114	NASDAQ	EXTR	Tue, Sep 4, 2007	3.44	3.53	3.44	3.51
2113	NASDAQ	EXTR	Fri, Aug 31, 2007	3.45	3.48	3.42	3.46
2112	NASDAQ	EXTR	Thu, Aug 30, 2007	3.40	3.50	3.37	3.39
2111	NASDAQ	EXTR	Wed, Aug 29, 2007	3.39	3.47	3.33	3.44
2110	NASDAQ	EXTR	Tue, Aug 28, 2007	3.49	3.49	3.31	3.32
2109	NASDAQ	EXTR	Mon, Aug 27, 2007	3.48	3.53	3.43	3.52
2108	NASDAQ	EXTR	Fri, Aug 24, 2007	3.49	3.50	3.46	3.48
2107	NASDAQ	EXTR	Thu, Aug 23, 2007	3.55	3.62	3.44	3.48
2106	NASDAQ	EXTR	Wed, Aug 22, 2007	3.56	3.62	3.43	3.45
2105	NASDAQ	EXTR	Tue, Aug 21, 2007	3.56	3.59	3.47	3.52
2104	NASDAQ	EXTR	Mon, Aug 20, 2007	3.48	3.70	3.40	3.55
2103	NASDAQ	EXTR	Fri, Aug 17, 2007	3.67	3.67	3.44	3.48
2102	NASDAQ	EXTR	Thu, Aug 16, 2007	3.44	3.51	3.30	3.51
2101	NASDAQ	EXTR	Wed, Aug 15, 2007	3.65	3.68	3.40	3.40
2100	NASDAQ	EXTR	Tue, Aug 14, 2007	3.64	3.73	3.58	3.64
2099	NASDAQ	EXTR	Mon, Aug 13, 2007	3.55	3.69	3.55	3.61
2098	NASDAQ	EXTR	Fri, Aug 10, 2007	3.30	3.56	3.11	3.53
2097	NASDAQ	EXTR	Thu, Aug 9, 2007	3.40	3.54	3.29	3.31
2096	NASDAQ	EXTR	Wed, Aug 8, 2007	3.51	3.70	3.36	3.42
2095	NASDAQ	EXTR	Tue, Aug 7, 2007	3.56	3.59	3.41	3.42
2094	NASDAQ	EXTR	Mon, Aug 6, 2007	3.74	3.77	3.56	3.59
2093	NASDAQ	EXTR	Fri, Aug 3, 2007	3.93	3.98	3.73	3.74
2092	NASDAQ	EXTR	Thu, Aug 2, 2007	4.01	4.05	3.75	3.93
2091	NASDAQ	EXTR	Wed, Aug 1, 2007	4.10	4.12	4.00	4.03
2090	NASDAQ	EXTR	Tue, Jul 31, 2007	4.21	4.29	4.05	4.06
2089	NASDAQ	EXTR	Mon, Jul 30, 2007	4.09	4.21	4.02	4.18
2088	NASDAQ	EXTR	Fri, Jul 27, 2007	4.17	4.38	4.07	4.08
2087	NASDAQ	EXTR	Thu, Jul 26, 2007	4.27	4.30	4.04	4.18
2086	NASDAQ	EXTR	Wed, Jul 25, 2007	4.35	4.40	4.27	4.33
2085	NASDAQ	EXTR	Tue, Jul 24, 2007	4.36	4.45	4.30	4.35
2084	NASDAQ	EXTR	Mon, Jul 23, 2007	4.39	4.46	4.36	4.43
2083	NASDAQ	EXTR	Fri, Jul 20, 2007	4.49	4.54	4.38	4.41
2082	NASDAQ	EXTR	Thu, Jul 19, 2007	4.52	4.56	4.44	4.50
2081	NASDAQ	EXTR	Wed, Jul 18, 2007	4.37	4.50	4.36	4.42
2080	NASDAQ	EXTR	Tue, Jul 17, 2007	4.34	4.51	4.32	4.40
2079	NASDAQ	EXTR	Mon, Jul 16, 2007	4.35	4.42	4.26	4.35
2078	NASDAQ	EXTR	Fri, Jul 13, 2007	4.34	4.40	4.32	4.38
2077	NASDAQ	EXTR	Thu, Jul 12, 2007	4.33	4.39	4.30	4.35
2076	NASDAQ	EXTR	Wed, Jul 11, 2007	4.28	4.35	4.25	4.31
2075	NASDAQ	EXTR	Tue, Jul 10, 2007	4.21	4.39	4.14	4.27
2074	NASDAQ	EXTR	Mon, Jul 9, 2007	4.50	4.56	4.46	4.48
2073	NASDAQ	EXTR	Fri, Jul 6, 2007	4.32	4.45	4.32	4.44
2072	NASDAQ	EXTR	Thu, Jul 5, 2007	4.32	4.37	4.29	4.33
2071	NASDAQ	EXTR	Tue, Jul 3, 2007	4.25	4.34	4.22	4.32
2070	NASDAQ	EXTR	Mon, Jul 2, 2007	4.35	4.45	4.16	4.24
2069	NASDAQ	EXTR	Fri, Jun 29, 2007	3.99	4.13	3.97	4.05
2068	NASDAQ	EXTR	Thu, Jun 28, 2007	3.95	4.00	3.82	3.99
2067	NASDAQ	EXTR	Wed, Jun 27, 2007	3.75	3.87	3.70	3.82
2066	NASDAQ	EXTR	Tue, Jun 26, 2007	3.79	3.81	3.74	3.77
2065	NASDAQ	EXTR	Mon, Jun 25, 2007	3.81	3.86	3.75	3.76
2064	NASDAQ	EXTR	Fri, Jun 22, 2007	3.77	3.84	3.74	3.84
2063	NASDAQ	EXTR	Thu, Jun 21, 2007	3.78	3.80	3.75	3.79
2062	NASDAQ	EXTR	Wed, Jun 20, 2007	3.81	3.82	3.77	3.79
2061	NASDAQ	EXTR	Tue, Jun 19, 2007	3.84	3.85	3.77	3.80
2060	NASDAQ	EXTR	Mon, Jun 18, 2007	3.84	3.89	3.82	3.84
2059	NASDAQ	EXTR	Fri, Jun 15, 2007	3.86	3.90	3.78	3.84
2058	NASDAQ	EXTR	Thu, Jun 14, 2007	3.80	3.84	3.74	3.76
2057	NASDAQ	EXTR	Wed, Jun 13, 2007	3.76	3.82	3.71	3.81
2056	NASDAQ	EXTR	Tue, Jun 12, 2007	3.77	3.79	3.71	3.76
2055	NASDAQ	EXTR	Mon, Jun 11, 2007	3.72	3.77	3.70	3.74
2054	NASDAQ	EXTR	Fri, Jun 8, 2007	3.70	3.77	3.68	3.75
2053	NASDAQ	EXTR	Thu, Jun 7, 2007	3.70	3.74	3.69	3.72
2052	NASDAQ	EXTR	Wed, Jun 6, 2007	3.70	3.76	3.69	3.72
2051	NASDAQ	EXTR	Tue, Jun 5, 2007	3.85	3.87	3.76	3.81
2050	NASDAQ	EXTR	Mon, Jun 4, 2007	3.76	3.87	3.75	3.86
2049	NASDAQ	EXTR	Fri, Jun 1, 2007	3.75	3.85	3.73	3.77
2048	NASDAQ	EXTR	Thu, May 31, 2007	3.81	3.83	3.72	3.75
2047	NASDAQ	EXTR	Wed, May 30, 2007	3.75	3.81	3.71	3.80
2046	NASDAQ	EXTR	Tue, May 29, 2007	3.80	3.82	3.73	3.79
2045	NASDAQ	EXTR	Fri, May 25, 2007	3.79	3.82	3.73	3.81
2044	NASDAQ	EXTR	Thu, May 24, 2007	3.85	3.86	3.73	3.78
2043	NASDAQ	EXTR	Wed, May 23, 2007	3.94	3.99	3.85	3.87
2042	NASDAQ	EXTR	Tue, May 22, 2007	3.98	4.01	3.93	3.93
2041	NASDAQ	EXTR	Mon, May 21, 2007	3.97	4.05	3.93	3.99
2040	NASDAQ	EXTR	Fri, May 18, 2007	3.99	4.02	3.91	3.98
2039	NASDAQ	EXTR	Thu, May 17, 2007	3.98	4.02	3.92	3.99
2038	NASDAQ	EXTR	Wed, May 16, 2007	3.98	4.01	3.92	4.00
2037	NASDAQ	EXTR	Tue, May 15, 2007	4.00	4.04	3.95	3.96
2036	NASDAQ	EXTR	Mon, May 14, 2007	4.02	4.04	3.92	3.98
2035	NASDAQ	EXTR	Fri, May 11, 2007	4.01	4.05	3.94	4.04
2034	NASDAQ	EXTR	Thu, May 10, 2007	4.02	4.06	3.92	3.92
2033	NASDAQ	EXTR	Wed, May 9, 2007	4.05	4.11	4.04	4.06
2032	NASDAQ	EXTR	Tue, May 8, 2007	4.07	4.11	4.01	4.09
2031	NASDAQ	EXTR	Mon, May 7, 2007	4.06	4.14	4.05	4.10
2030	NASDAQ	EXTR	Fri, May 4, 2007	4.07	4.11	4.03	4.09
2029	NASDAQ	EXTR	Thu, May 3, 2007	4.07	4.18	4.03	4.08
2028	NASDAQ	EXTR	Wed, May 2, 2007	4.05	4.13	4.03	4.09
2027	NASDAQ	EXTR	Tue, May 1, 2007	4.08	4.11	4.01	4.05
2026	NASDAQ	EXTR	Mon, Apr 30, 2007	4.15	4.19	4.02	4.09
2025	NASDAQ	EXTR	Fri, Apr 27, 2007	4.31	4.39	4.10	4.16
2024	NASDAQ	EXTR	Thu, Apr 26, 2007	4.40	4.40	4.26	4.35
2023	NASDAQ	EXTR	Wed, Apr 25, 2007	4.38	4.43	4.34	4.37
2022	NASDAQ	EXTR	Tue, Apr 24, 2007	4.27	4.37	4.19	4.37
2021	NASDAQ	EXTR	Mon, Apr 23, 2007	4.32	4.35	4.24	4.27
2020	NASDAQ	EXTR	Fri, Apr 20, 2007	4.38	4.38	4.31	4.34
2019	NASDAQ	EXTR	Thu, Apr 19, 2007	4.37	4.37	4.33	4.34
2018	NASDAQ	EXTR	Wed, Apr 18, 2007	4.37	4.45	4.35	4.39
2017	NASDAQ	EXTR	Tue, Apr 17, 2007	4.46	4.48	4.39	4.40
2016	NASDAQ	EXTR	Mon, Apr 16, 2007	4.36	4.49	4.36	4.47
2015	NASDAQ	EXTR	Fri, Apr 13, 2007	4.38	4.44	4.31	4.35
2014	NASDAQ	EXTR	Thu, Apr 12, 2007	4.32	4.41	4.27	4.39
2013	NASDAQ	EXTR	Wed, Apr 11, 2007	4.40	4.40	4.25	4.33
2012	NASDAQ	EXTR	Tue, Apr 10, 2007	4.30	4.38	4.25	4.38
2011	NASDAQ	EXTR	Mon, Apr 9, 2007	4.38	4.40	4.31	4.31
2010	NASDAQ	EXTR	Thu, Apr 5, 2007	4.42	4.45	4.35	4.38
2009	NASDAQ	EXTR	Wed, Apr 4, 2007	4.27	4.40	4.23	4.40
2008	NASDAQ	EXTR	Tue, Apr 3, 2007	4.22	4.29	4.20	4.28
2007	NASDAQ	EXTR	Mon, Apr 2, 2007	4.25	4.25	4.13	4.21
2006	NASDAQ	EXTR	Fri, Mar 30, 2007	4.20	4.26	4.12	4.23
2005	NASDAQ	EXTR	Thu, Mar 29, 2007	4.27	4.27	4.09	4.18
2004	NASDAQ	EXTR	Wed, Mar 28, 2007	4.25	4.26	4.20	4.21
2003	NASDAQ	EXTR	Tue, Mar 27, 2007	4.20	4.29	4.17	4.28
2002	NASDAQ	EXTR	Mon, Mar 26, 2007	4.13	4.28	4.11	4.20
2001	NASDAQ	EXTR	Fri, Mar 23, 2007	4.13	4.18	4.12	4.12
2000	NASDAQ	EXTR	Thu, Mar 22, 2007	4.19	4.22	4.13	4.14
1999	NASDAQ	EXTR	Wed, Mar 21, 2007	4.14	4.18	4.11	4.17
1998	NASDAQ	EXTR	Tue, Mar 20, 2007	4.14	4.16	4.12	4.14
1997	NASDAQ	EXTR	Mon, Mar 19, 2007	4.15	4.20	4.13	4.15
1996	NASDAQ	EXTR	Fri, Mar 16, 2007	4.16	4.20	4.10	4.14
1995	NASDAQ	EXTR	Thu, Mar 15, 2007	4.20	4.23	4.16	4.17
1994	NASDAQ	EXTR	Wed, Mar 14, 2007	4.20	4.20	4.09	4.20
1993	NASDAQ	EXTR	Tue, Mar 13, 2007	4.27	4.27	4.08	4.19
1992	NASDAQ	EXTR	Mon, Mar 12, 2007	4.25	4.30	4.24	4.29
1991	NASDAQ	EXTR	Fri, Mar 9, 2007	4.34	4.38	4.24	4.29
1990	NASDAQ	EXTR	Thu, Mar 8, 2007	4.35	4.39	4.24	4.30
1989	NASDAQ	EXTR	Wed, Mar 7, 2007	4.30	4.33	4.24	4.31
1988	NASDAQ	EXTR	Tue, Mar 6, 2007	4.26	4.37	4.19	4.32
1987	NASDAQ	EXTR	Mon, Mar 5, 2007	4.19	4.23	4.08	4.19
1986	NASDAQ	EXTR	Fri, Mar 2, 2007	4.34	4.39	4.23	4.24
1985	NASDAQ	EXTR	Thu, Mar 1, 2007	4.34	4.44	4.25	4.37
1984	NASDAQ	EXTR	Wed, Feb 28, 2007	4.34	4.46	4.30	4.41
1983	NASDAQ	EXTR	Tue, Feb 27, 2007	4.46	4.53	4.36	4.36
1982	NASDAQ	EXTR	Mon, Feb 26, 2007	4.54	4.63	4.52	4.55
1981	NASDAQ	EXTR	Fri, Feb 23, 2007	4.63	4.67	4.55	4.55
1980	NASDAQ	EXTR	Thu, Feb 22, 2007	4.60	4.68	4.52	4.63
1979	NASDAQ	EXTR	Wed, Feb 21, 2007	4.62	4.64	4.55	4.60
1978	NASDAQ	EXTR	Tue, Feb 20, 2007	4.59	4.69	4.56	4.65
1977	NASDAQ	EXTR	Fri, Feb 16, 2007	4.62	4.65	4.55	4.62
1976	NASDAQ	EXTR	Thu, Feb 15, 2007	4.69	4.72	4.61	4.62
1975	NASDAQ	EXTR	Wed, Feb 14, 2007	4.67	4.72	4.60	4.65
1974	NASDAQ	EXTR	Tue, Feb 13, 2007	4.47	4.50	4.42	4.46
1973	NASDAQ	EXTR	Mon, Feb 12, 2007	4.48	4.49	4.38	4.44
1972	NASDAQ	EXTR	Fri, Feb 9, 2007	4.38	4.48	4.32	4.36
1971	NASDAQ	EXTR	Thu, Feb 8, 2007	4.38	4.42	4.33	4.40
1970	NASDAQ	EXTR	Wed, Feb 7, 2007	4.38	4.44	4.38	4.40
1969	NASDAQ	EXTR	Tue, Feb 6, 2007	4.36	4.44	4.32	4.35
1968	NASDAQ	EXTR	Mon, Feb 5, 2007	4.22	4.37	4.21	4.36
1967	NASDAQ	EXTR	Fri, Feb 2, 2007	4.24	4.28	4.23	4.24
1966	NASDAQ	EXTR	Thu, Feb 1, 2007	4.17	4.29	4.17	4.22
1965	NASDAQ	EXTR	Wed, Jan 31, 2007	4.15	4.20	4.09	4.15
1964	NASDAQ	EXTR	Tue, Jan 30, 2007	4.26	4.39	4.15	4.18
1963	NASDAQ	EXTR	Mon, Jan 29, 2007	4.25	4.34	4.20	4.26
1962	NASDAQ	EXTR	Fri, Jan 26, 2007	4.06	4.31	4.06	4.25
1961	NASDAQ	EXTR	Thu, Jan 25, 2007	3.98	4.00	3.91	3.95
1960	NASDAQ	EXTR	Wed, Jan 24, 2007	3.94	4.00	3.93	3.99
1959	NASDAQ	EXTR	Tue, Jan 23, 2007	3.95	4.03	3.90	3.96
1958	NASDAQ	EXTR	Mon, Jan 22, 2007	4.03	4.03	3.96	3.97
1957	NASDAQ	EXTR	Fri, Jan 19, 2007	3.98	4.07	3.96	4.03
1956	NASDAQ	EXTR	Thu, Jan 18, 2007	4.11	4.14	3.98	4.01
1955	NASDAQ	EXTR	Wed, Jan 17, 2007	4.08	4.18	4.07	4.12
1954	NASDAQ	EXTR	Tue, Jan 16, 2007	4.11	4.15	4.06	4.11
1953	NASDAQ	EXTR	Fri, Jan 12, 2007	4.10	4.15	4.05	4.09
1952	NASDAQ	EXTR	Thu, Jan 11, 2007	4.10	4.20	4.10	4.10
1951	NASDAQ	EXTR	Wed, Jan 10, 2007	4.05	4.14	4.05	4.11
1950	NASDAQ	EXTR	Tue, Jan 9, 2007	4.10	4.12	4.04	4.09
1949	NASDAQ	EXTR	Mon, Jan 8, 2007	4.09	4.11	4.04	4.10
1948	NASDAQ	EXTR	Fri, Jan 5, 2007	4.19	4.23	4.01	4.10
1947	NASDAQ	EXTR	Thu, Jan 4, 2007	4.17	4.26	4.13	4.21
1946	NASDAQ	EXTR	Wed, Jan 3, 2007	4.21	4.28	4.12	4.16
1945	NASDAQ	EXTR	Fri, Dec 29, 2006	4.21	4.25	4.13	4.19
1944	NASDAQ	EXTR	Thu, Dec 28, 2006	4.22	4.26	4.19	4.21
1943	NASDAQ	EXTR	Wed, Dec 27, 2006	4.18	4.25	4.18	4.23
1942	NASDAQ	EXTR	Tue, Dec 26, 2006	4.16	4.26	4.16	4.20
1941	NASDAQ	EXTR	Fri, Dec 22, 2006	4.20	4.23	4.15	4.18
1940	NASDAQ	EXTR	Thu, Dec 21, 2006	4.26	4.33	4.20	4.22
1939	NASDAQ	EXTR	Wed, Dec 20, 2006	4.19	4.29	4.19	4.25
1938	NASDAQ	EXTR	Tue, Dec 19, 2006	4.18	4.26	4.16	4.19
1937	NASDAQ	EXTR	Mon, Dec 18, 2006	4.26	4.30	4.21	4.22
1936	NASDAQ	EXTR	Fri, Dec 15, 2006	4.26	4.29	4.23	4.26
1935	NASDAQ	EXTR	Thu, Dec 14, 2006	4.06	4.25	4.06	4.23
1934	NASDAQ	EXTR	Wed, Dec 13, 2006	4.17	4.24	4.02	4.06
1933	NASDAQ	EXTR	Tue, Dec 12, 2006	4.14	4.19	4.08	4.13
1932	NASDAQ	EXTR	Mon, Dec 11, 2006	4.11	4.18	4.07	4.12
1931	NASDAQ	EXTR	Fri, Dec 8, 2006	4.07	4.13	4.06	4.11
1930	NASDAQ	EXTR	Thu, Dec 7, 2006	4.10	4.19	4.08	4.10
1929	NASDAQ	EXTR	Wed, Dec 6, 2006	4.11	4.20	4.06	4.12
1928	NASDAQ	EXTR	Tue, Dec 5, 2006	4.15	4.20	4.10	4.13
1927	NASDAQ	EXTR	Mon, Dec 4, 2006	4.08	4.19	4.04	4.11
1926	NASDAQ	EXTR	Fri, Dec 1, 2006	4.25	4.25	4.03	4.05
1925	NASDAQ	EXTR	Thu, Nov 30, 2006	3.98	4.02	3.87	3.97
1924	NASDAQ	EXTR	Wed, Nov 29, 2006	3.95	4.02	3.86	3.96
1923	NASDAQ	EXTR	Tue, Nov 28, 2006	3.86	3.93	3.82	3.93
1922	NASDAQ	EXTR	Mon, Nov 27, 2006	3.97	4.04	3.86	3.88
1921	NASDAQ	EXTR	Fri, Nov 24, 2006	4.01	4.05	4.00	4.00
1920	NASDAQ	EXTR	Wed, Nov 22, 2006	3.99	4.06	3.91	4.03
1919	NASDAQ	EXTR	Tue, Nov 21, 2006	4.06	4.07	3.99	3.99
1918	NASDAQ	EXTR	Mon, Nov 20, 2006	4.02	4.10	3.98	4.07
1917	NASDAQ	EXTR	Fri, Nov 17, 2006	4.08	4.10	3.97	4.06
1916	NASDAQ	EXTR	Thu, Nov 16, 2006	4.01	4.09	3.98	4.08
1915	NASDAQ	EXTR	Wed, Nov 15, 2006	4.00	4.06	3.92	4.02
1914	NASDAQ	EXTR	Tue, Nov 14, 2006	3.97	4.06	3.92	3.99
1913	NASDAQ	EXTR	Mon, Nov 13, 2006	3.96	3.98	3.90	3.97
1912	NASDAQ	EXTR	Fri, Nov 10, 2006	3.91	3.98	3.87	3.97
1911	NASDAQ	EXTR	Thu, Nov 9, 2006	4.00	4.02	3.90	3.92
1910	NASDAQ	EXTR	Wed, Nov 8, 2006	3.93	4.00	3.87	3.99
1909	NASDAQ	EXTR	Tue, Nov 7, 2006	3.85	3.97	3.85	3.96
1908	NASDAQ	EXTR	Mon, Nov 6, 2006	3.83	3.91	3.82	3.89
1907	NASDAQ	EXTR	Fri, Nov 3, 2006	3.69	3.86	3.68	3.80
1906	NASDAQ	EXTR	Thu, Nov 2, 2006	3.77	3.80	3.68	3.69
1905	NASDAQ	EXTR	Wed, Nov 1, 2006	3.80	3.82	3.73	3.78
1904	NASDAQ	EXTR	Tue, Oct 31, 2006	3.83	3.84	3.78	3.80
1903	NASDAQ	EXTR	Mon, Oct 30, 2006	3.75	3.85	3.73	3.78
1902	NASDAQ	EXTR	Fri, Oct 27, 2006	3.85	3.87	3.75	3.77
1901	NASDAQ	EXTR	Thu, Oct 26, 2006	4.05	4.10	3.90	3.99
1900	NASDAQ	EXTR	Wed, Oct 25, 2006	3.94	4.00	3.93	3.99
1899	NASDAQ	EXTR	Tue, Oct 24, 2006	3.97	4.00	3.79	3.96
1898	NASDAQ	EXTR	Mon, Oct 23, 2006	3.98	4.03	3.91	4.00
1897	NASDAQ	EXTR	Fri, Oct 20, 2006	3.97	4.00	3.93	3.98
1896	NASDAQ	EXTR	Thu, Oct 19, 2006	3.96	3.99	3.91	3.94
1895	NASDAQ	EXTR	Wed, Oct 18, 2006	4.04	4.12	3.94	3.98
1894	NASDAQ	EXTR	Tue, Oct 17, 2006	4.04	4.06	3.95	4.04
1893	NASDAQ	EXTR	Mon, Oct 16, 2006	4.06	4.09	4.05	4.08
1892	NASDAQ	EXTR	Fri, Oct 13, 2006	4.12	4.12	4.00	4.09
1891	NASDAQ	EXTR	Thu, Oct 12, 2006	3.89	4.10	3.89	4.10
1890	NASDAQ	EXTR	Wed, Oct 11, 2006	3.88	3.89	3.80	3.86
1889	NASDAQ	EXTR	Tue, Oct 10, 2006	3.83	3.91	3.79	3.89
1888	NASDAQ	EXTR	Mon, Oct 9, 2006	3.81	3.90	3.79	3.84
1887	NASDAQ	EXTR	Fri, Oct 6, 2006	3.68	3.92	3.68	3.83
1886	NASDAQ	EXTR	Thu, Oct 5, 2006	3.66	3.72	3.64	3.70
1885	NASDAQ	EXTR	Wed, Oct 4, 2006	3.59	3.69	3.58	3.66
1884	NASDAQ	EXTR	Tue, Oct 3, 2006	3.58	3.64	3.55	3.62
1883	NASDAQ	EXTR	Mon, Oct 2, 2006	3.61	3.67	3.55	3.60
1882	NASDAQ	EXTR	Fri, Sep 29, 2006	3.52	3.70	3.52	3.63
1881	NASDAQ	EXTR	Thu, Sep 28, 2006	3.61	3.64	3.49	3.53
1880	NASDAQ	EXTR	Wed, Sep 27, 2006	3.57	3.66	3.56	3.63
1879	NASDAQ	EXTR	Tue, Sep 26, 2006	3.40	3.69	3.39	3.60
1878	NASDAQ	EXTR	Mon, Sep 25, 2006	3.39	3.44	3.35	3.39
1877	NASDAQ	EXTR	Fri, Sep 22, 2006	3.39	3.42	3.34	3.40
1876	NASDAQ	EXTR	Thu, Sep 21, 2006	3.44	3.48	3.36	3.42
1875	NASDAQ	EXTR	Wed, Sep 20, 2006	3.45	3.50	3.41	3.44
1874	NASDAQ	EXTR	Tue, Sep 19, 2006	3.48	3.49	3.42	3.43
1873	NASDAQ	EXTR	Mon, Sep 18, 2006	3.40	3.47	3.39	3.46
1872	NASDAQ	EXTR	Fri, Sep 15, 2006	3.45	3.48	3.37	3.43
1871	NASDAQ	EXTR	Thu, Sep 14, 2006	3.53	3.54	3.47	3.50
1870	NASDAQ	EXTR	Wed, Sep 13, 2006	3.48	3.53	3.45	3.53
1869	NASDAQ	EXTR	Tue, Sep 12, 2006	3.40	3.47	3.40	3.47
1868	NASDAQ	EXTR	Mon, Sep 11, 2006	3.41	3.45	3.40	3.40
1867	NASDAQ	EXTR	Fri, Sep 8, 2006	3.46	3.50	3.42	3.43
1866	NASDAQ	EXTR	Thu, Sep 7, 2006	3.51	3.54	3.46	3.47
1865	NASDAQ	EXTR	Wed, Sep 6, 2006	3.61	3.65	3.52	3.53
1864	NASDAQ	EXTR	Tue, Sep 5, 2006	3.68	3.71	3.62	3.65
1863	NASDAQ	EXTR	Fri, Sep 1, 2006	3.69	3.69	3.62	3.66
1862	NASDAQ	EXTR	Thu, Aug 31, 2006	3.65	3.71	3.60	3.69
1861	NASDAQ	EXTR	Wed, Aug 30, 2006	3.58	3.73	3.58	3.65
1860	NASDAQ	EXTR	Tue, Aug 29, 2006	3.62	3.64	3.58	3.58
1859	NASDAQ	EXTR	Mon, Aug 28, 2006	3.60	3.65	3.57	3.63
1858	NASDAQ	EXTR	Fri, Aug 25, 2006	3.55	3.64	3.55	3.61
1857	NASDAQ	EXTR	Thu, Aug 24, 2006	3.55	3.59	3.50	3.57
1856	NASDAQ	EXTR	Wed, Aug 23, 2006	3.54	3.58	3.48	3.55
1855	NASDAQ	EXTR	Tue, Aug 22, 2006	3.59	3.61	3.51	3.53
1854	NASDAQ	EXTR	Mon, Aug 21, 2006	3.64	3.68	3.57	3.61
1853	NASDAQ	EXTR	Fri, Aug 18, 2006	3.63	3.67	3.55	3.66
1852	NASDAQ	EXTR	Thu, Aug 17, 2006	3.48	3.63	3.48	3.62
1851	NASDAQ	EXTR	Wed, Aug 16, 2006	3.55	3.57	3.43	3.50
1850	NASDAQ	EXTR	Tue, Aug 15, 2006	3.48	3.55	3.46	3.53
1849	NASDAQ	EXTR	Mon, Aug 14, 2006	3.50	3.51	3.40	3.45
1848	NASDAQ	EXTR	Fri, Aug 11, 2006	3.52	3.58	3.46	3.50
1847	NASDAQ	EXTR	Thu, Aug 10, 2006	3.53	3.59	3.45	3.54
1846	NASDAQ	EXTR	Wed, Aug 9, 2006	3.54	3.64	3.54	3.57
1845	NASDAQ	EXTR	Tue, Aug 8, 2006	3.54	3.60	3.50	3.52
1844	NASDAQ	EXTR	Mon, Aug 7, 2006	3.60	3.62	3.49	3.55
1843	NASDAQ	EXTR	Fri, Aug 4, 2006	3.56	3.65	3.49	3.62
1842	NASDAQ	EXTR	Thu, Aug 3, 2006	3.55	3.55	3.44	3.53
1841	NASDAQ	EXTR	Wed, Aug 2, 2006	3.73	3.84	3.72	3.73
1840	NASDAQ	EXTR	Tue, Aug 1, 2006	3.77	3.88	3.71	3.74
1839	NASDAQ	EXTR	Mon, Jul 31, 2006	3.73	3.85	3.73	3.81
1838	NASDAQ	EXTR	Fri, Jul 28, 2006	3.76	3.80	3.73	3.76
1837	NASDAQ	EXTR	Thu, Jul 27, 2006	3.87	3.90	3.73	3.75
1836	NASDAQ	EXTR	Wed, Jul 26, 2006	3.82	3.88	3.80	3.85
1835	NASDAQ	EXTR	Tue, Jul 25, 2006	3.89	3.92	3.82	3.84
1834	NASDAQ	EXTR	Mon, Jul 24, 2006	3.82	3.94	3.82	3.90
1833	NASDAQ	EXTR	Fri, Jul 21, 2006	3.83	3.83	3.75	3.81
1832	NASDAQ	EXTR	Thu, Jul 20, 2006	3.86	3.96	3.76	3.86
1831	NASDAQ	EXTR	Wed, Jul 19, 2006	3.66	3.89	3.66	3.88
1830	NASDAQ	EXTR	Tue, Jul 18, 2006	3.65	3.72	3.59	3.67
1829	NASDAQ	EXTR	Mon, Jul 17, 2006	3.72	3.75	3.62	3.67
1828	NASDAQ	EXTR	Fri, Jul 14, 2006	3.74	3.77	3.71	3.74
1827	NASDAQ	EXTR	Thu, Jul 13, 2006	3.86	3.90	3.75	3.76
1826	NASDAQ	EXTR	Wed, Jul 12, 2006	3.91	3.95	3.86	3.88
1825	NASDAQ	EXTR	Tue, Jul 11, 2006	3.89	3.94	3.87	3.93
1824	NASDAQ	EXTR	Mon, Jul 10, 2006	3.99	4.04	3.87	3.91
1823	NASDAQ	EXTR	Fri, Jul 7, 2006	3.97	4.00	3.96	3.97
1822	NASDAQ	EXTR	Thu, Jul 6, 2006	4.10	4.14	3.93	3.98
1821	NASDAQ	EXTR	Wed, Jul 5, 2006	4.18	4.20	4.10	4.13
1820	NASDAQ	EXTR	Mon, Jul 3, 2006	4.12	4.22	4.12	4.22
1819	NASDAQ	EXTR	Fri, Jun 30, 2006	4.16	4.16	4.11	4.16
1818	NASDAQ	EXTR	Thu, Jun 29, 2006	4.07	4.17	4.06	4.15
1817	NASDAQ	EXTR	Wed, Jun 28, 2006	4.05	4.11	4.02	4.05
1816	NASDAQ	EXTR	Tue, Jun 27, 2006	4.05	4.14	4.01	4.02
1815	NASDAQ	EXTR	Mon, Jun 26, 2006	4.23	4.23	4.04	4.07
1814	NASDAQ	EXTR	Fri, Jun 23, 2006	4.27	4.29	4.20	4.20
1813	NASDAQ	EXTR	Thu, Jun 22, 2006	4.32	4.38	4.23	4.28
1812	NASDAQ	EXTR	Wed, Jun 21, 2006	4.19	4.36	4.18	4.31
1811	NASDAQ	EXTR	Tue, Jun 20, 2006	4.12	4.28	4.12	4.20
1810	NASDAQ	EXTR	Mon, Jun 19, 2006	4.14	4.20	4.07	4.13
1809	NASDAQ	EXTR	Fri, Jun 16, 2006	4.20	4.35	4.06	4.06
1808	NASDAQ	EXTR	Thu, Jun 15, 2006	4.12	4.23	4.11	4.21
1807	NASDAQ	EXTR	Wed, Jun 14, 2006	4.02	4.11	3.96	4.08
1806	NASDAQ	EXTR	Tue, Jun 13, 2006	4.11	4.18	4.01	4.02
1805	NASDAQ	EXTR	Mon, Jun 12, 2006	4.20	4.22	4.10	4.11
1804	NASDAQ	EXTR	Fri, Jun 9, 2006	4.17	4.26	4.16	4.22
1803	NASDAQ	EXTR	Thu, Jun 8, 2006	4.24	4.28	4.14	4.18
1802	NASDAQ	EXTR	Wed, Jun 7, 2006	4.31	4.45	4.24	4.26
1801	NASDAQ	EXTR	Tue, Jun 6, 2006	4.34	4.35	4.29	4.33
1800	NASDAQ	EXTR	Mon, Jun 5, 2006	4.39	4.40	4.30	4.31
1799	NASDAQ	EXTR	Fri, Jun 2, 2006	4.46	4.47	4.37	4.41
1798	NASDAQ	EXTR	Thu, Jun 1, 2006	4.44	4.48	4.36	4.42
1797	NASDAQ	EXTR	Wed, May 31, 2006	4.36	4.46	4.35	4.44
1796	NASDAQ	EXTR	Tue, May 30, 2006	4.47	4.51	4.34	4.36
1795	NASDAQ	EXTR	Fri, May 26, 2006	4.47	4.55	4.45	4.50
1794	NASDAQ	EXTR	Thu, May 25, 2006	4.49	4.51	4.42	4.47
1793	NASDAQ	EXTR	Wed, May 24, 2006	4.50	4.56	4.44	4.46
1792	NASDAQ	EXTR	Tue, May 23, 2006	4.70	4.74	4.51	4.52
1791	NASDAQ	EXTR	Mon, May 22, 2006	4.53	4.72	4.52	4.70
1790	NASDAQ	EXTR	Fri, May 19, 2006	4.54	4.61	4.51	4.59
1789	NASDAQ	EXTR	Thu, May 18, 2006	4.57	4.62	4.55	4.55
1788	NASDAQ	EXTR	Wed, May 17, 2006	4.47	4.63	4.45	4.58
1787	NASDAQ	EXTR	Tue, May 16, 2006	4.47	4.53	4.45	4.51
1786	NASDAQ	EXTR	Mon, May 15, 2006	4.48	4.55	4.44	4.44
1785	NASDAQ	EXTR	Fri, May 12, 2006	4.52	4.55	4.49	4.50
1784	NASDAQ	EXTR	Thu, May 11, 2006	4.61	4.61	4.52	4.55
1783	NASDAQ	EXTR	Wed, May 10, 2006	4.67	4.70	4.59	4.62
1782	NASDAQ	EXTR	Tue, May 9, 2006	4.66	4.70	4.65	4.66
1781	NASDAQ	EXTR	Mon, May 8, 2006	4.68	4.72	4.65	4.68
1780	NASDAQ	EXTR	Fri, May 5, 2006	4.69	4.85	4.69	4.70
1779	NASDAQ	EXTR	Thu, May 4, 2006	4.60	4.74	4.60	4.69
1778	NASDAQ	EXTR	Wed, May 3, 2006	4.56	4.61	4.54	4.61
1777	NASDAQ	EXTR	Tue, May 2, 2006	4.53	4.59	4.53	4.56
1776	NASDAQ	EXTR	Mon, May 1, 2006	4.53	4.65	4.53	4.54
1775	NASDAQ	EXTR	Fri, Apr 28, 2006	4.57	4.62	4.51	4.54
1774	NASDAQ	EXTR	Thu, Apr 27, 2006	4.55	4.65	4.55	4.60
1773	NASDAQ	EXTR	Wed, Apr 26, 2006	4.56	4.65	4.55	4.60
1772	NASDAQ	EXTR	Tue, Apr 25, 2006	4.66	4.74	4.61	4.69
1771	NASDAQ	EXTR	Mon, Apr 24, 2006	4.61	4.61	4.53	4.57
1770	NASDAQ	EXTR	Fri, Apr 21, 2006	4.56	4.71	4.55	4.56
1769	NASDAQ	EXTR	Thu, Apr 20, 2006	4.61	4.65	4.54	4.56
1768	NASDAQ	EXTR	Wed, Apr 19, 2006	4.65	4.70	4.60	4.64
1767	NASDAQ	EXTR	Tue, Apr 18, 2006	4.51	4.68	4.51	4.66
1766	NASDAQ	EXTR	Mon, Apr 17, 2006	4.62	4.65	4.50	4.53
1765	NASDAQ	EXTR	Thu, Apr 13, 2006	4.48	4.61	4.45	4.61
1764	NASDAQ	EXTR	Wed, Apr 12, 2006	4.49	4.53	4.48	4.50
1763	NASDAQ	EXTR	Tue, Apr 11, 2006	4.65	4.66	4.45	4.48
1762	NASDAQ	EXTR	Mon, Apr 10, 2006	4.71	4.73	4.59	4.63
1761	NASDAQ	EXTR	Fri, Apr 7, 2006	4.57	4.95	4.53	4.75
1760	NASDAQ	EXTR	Thu, Apr 6, 2006	5.02	5.10	5.00	5.09
1759	NASDAQ	EXTR	Wed, Apr 5, 2006	5.00	5.06	4.97	5.05
1758	NASDAQ	EXTR	Tue, Apr 4, 2006	4.85	5.02	4.83	4.97
1757	NASDAQ	EXTR	Mon, Apr 3, 2006	5.05	5.07	4.86	4.86
1756	NASDAQ	EXTR	Fri, Mar 31, 2006	5.10	5.12	4.99	5.02
1755	NASDAQ	EXTR	Thu, Mar 30, 2006	5.14	5.25	5.02	5.08
1754	NASDAQ	EXTR	Wed, Mar 29, 2006	5.11	5.17	5.09	5.17
1753	NASDAQ	EXTR	Tue, Mar 28, 2006	5.23	5.27	5.07	5.09
1752	NASDAQ	EXTR	Mon, Mar 27, 2006	5.17	5.29	5.17	5.22
1751	NASDAQ	EXTR	Fri, Mar 24, 2006	5.18	5.19	5.12	5.15
1750	NASDAQ	EXTR	Thu, Mar 23, 2006	5.05	5.11	5.01	5.10
1749	NASDAQ	EXTR	Wed, Mar 22, 2006	5.10	5.12	4.99	5.02
1748	NASDAQ	EXTR	Tue, Mar 21, 2006	5.08	5.20	5.06	5.08
1747	NASDAQ	EXTR	Mon, Mar 20, 2006	5.16	5.24	5.06	5.07
1746	NASDAQ	EXTR	Fri, Mar 17, 2006	4.73	5.00	4.72	4.99
1745	NASDAQ	EXTR	Thu, Mar 16, 2006	4.77	4.79	4.67	4.72
1744	NASDAQ	EXTR	Wed, Mar 15, 2006	4.72	4.86	4.62	4.76
1743	NASDAQ	EXTR	Tue, Mar 14, 2006	4.70	4.72	4.64	4.65
1742	NASDAQ	EXTR	Mon, Mar 13, 2006	4.61	4.69	4.61	4.69
1741	NASDAQ	EXTR	Fri, Mar 10, 2006	4.53	4.64	4.53	4.63
1740	NASDAQ	EXTR	Thu, Mar 9, 2006	4.55	4.66	4.51	4.53
1739	NASDAQ	EXTR	Wed, Mar 8, 2006	4.47	4.56	4.43	4.55
1738	NASDAQ	EXTR	Tue, Mar 7, 2006	4.57	4.59	4.42	4.48
1737	NASDAQ	EXTR	Mon, Mar 6, 2006	4.59	4.64	4.53	4.56
1736	NASDAQ	EXTR	Fri, Mar 3, 2006	4.61	4.65	4.59	4.59
1735	NASDAQ	EXTR	Thu, Mar 2, 2006	4.67	4.73	4.59	4.62
1734	NASDAQ	EXTR	Wed, Mar 1, 2006	4.63	4.73	4.60	4.69
1733	NASDAQ	EXTR	Tue, Feb 28, 2006	4.80	4.80	4.57	4.63
1732	NASDAQ	EXTR	Mon, Feb 27, 2006	4.87	4.96	4.76	4.79
1731	NASDAQ	EXTR	Fri, Feb 24, 2006	4.92	5.03	4.85	4.89
1730	NASDAQ	EXTR	Thu, Feb 23, 2006	4.85	5.00	4.85	4.96
1729	NASDAQ	EXTR	Wed, Feb 22, 2006	4.89	4.92	4.80	4.89
1728	NASDAQ	EXTR	Tue, Feb 21, 2006	4.94	4.96	4.78	4.86
1727	NASDAQ	EXTR	Fri, Feb 17, 2006	4.95	5.04	4.92	4.97
1726	NASDAQ	EXTR	Thu, Feb 16, 2006	4.95	4.99	4.91	4.93
1725	NASDAQ	EXTR	Wed, Feb 15, 2006	4.90	4.94	4.85	4.92
1724	NASDAQ	EXTR	Tue, Feb 14, 2006	4.83	4.96	4.82	4.90
1723	NASDAQ	EXTR	Mon, Feb 13, 2006	4.87	4.91	4.81	4.85
1722	NASDAQ	EXTR	Fri, Feb 10, 2006	4.85	4.95	4.78	4.94
1721	NASDAQ	EXTR	Thu, Feb 9, 2006	4.89	4.95	4.87	4.88
1720	NASDAQ	EXTR	Wed, Feb 8, 2006	4.90	4.97	4.88	4.90
1719	NASDAQ	EXTR	Tue, Feb 7, 2006	4.90	4.93	4.88	4.90
1718	NASDAQ	EXTR	Mon, Feb 6, 2006	4.91	4.95	4.90	4.92
1717	NASDAQ	EXTR	Fri, Feb 3, 2006	4.83	4.94	4.77	4.93
1716	NASDAQ	EXTR	Thu, Feb 2, 2006	4.87	4.95	4.76	4.80
1715	NASDAQ	EXTR	Wed, Feb 1, 2006	4.75	4.95	4.71	4.89
1714	NASDAQ	EXTR	Tue, Jan 31, 2006	4.86	4.95	4.84	4.90
1713	NASDAQ	EXTR	Mon, Jan 30, 2006	4.72	4.92	4.72	4.87
1712	NASDAQ	EXTR	Fri, Jan 27, 2006	4.65	4.78	4.61	4.77
1711	NASDAQ	EXTR	Thu, Jan 26, 2006	4.73	4.76	4.66	4.69
1710	NASDAQ	EXTR	Wed, Jan 25, 2006	4.66	4.76	4.47	4.74
1709	NASDAQ	EXTR	Tue, Jan 24, 2006	4.94	5.04	4.85	4.95
1708	NASDAQ	EXTR	Mon, Jan 23, 2006	4.96	5.02	4.89	4.92
1707	NASDAQ	EXTR	Fri, Jan 20, 2006	5.09	5.13	4.98	5.02
1706	NASDAQ	EXTR	Thu, Jan 19, 2006	4.81	5.08	4.78	5.07
1705	NASDAQ	EXTR	Wed, Jan 18, 2006	4.62	4.80	4.60	4.77
1704	NASDAQ	EXTR	Tue, Jan 17, 2006	4.66	4.70	4.58	4.62
1703	NASDAQ	EXTR	Fri, Jan 13, 2006	4.69	4.75	4.66	4.69
1702	NASDAQ	EXTR	Thu, Jan 12, 2006	4.64	4.71	4.62	4.68
1701	NASDAQ	EXTR	Wed, Jan 11, 2006	4.61	4.71	4.61	4.65
1700	NASDAQ	EXTR	Tue, Jan 10, 2006	4.70	4.76	4.63	4.67
1699	NASDAQ	EXTR	Mon, Jan 9, 2006	4.64	4.75	4.63	4.72
1698	NASDAQ	EXTR	Fri, Jan 6, 2006	4.65	4.70	4.64	4.65
1697	NASDAQ	EXTR	Thu, Jan 5, 2006	4.72	4.72	4.64	4.66
1696	NASDAQ	EXTR	Wed, Jan 4, 2006	4.86	4.91	4.63	4.72
1695	NASDAQ	EXTR	Tue, Jan 3, 2006	4.81	4.88	4.69	4.88
1694	NASDAQ	EXTR	Fri, Dec 30, 2005	4.75	4.82	4.61	4.75
1693	NASDAQ	EXTR	Thu, Dec 29, 2005	4.80	4.85	4.78	4.78
1692	NASDAQ	EXTR	Wed, Dec 28, 2005	4.76	4.83	4.74	4.80
1691	NASDAQ	EXTR	Tue, Dec 27, 2005	4.89	4.92	4.73	4.80
1690	NASDAQ	EXTR	Fri, Dec 23, 2005	4.80	4.85	4.74	4.85
1689	NASDAQ	EXTR	Thu, Dec 22, 2005	4.92	4.97	4.75	4.82
1688	NASDAQ	EXTR	Wed, Dec 21, 2005	4.93	4.97	4.83	4.88
1687	NASDAQ	EXTR	Tue, Dec 20, 2005	4.93	4.97	4.91	4.93
1686	NASDAQ	EXTR	Mon, Dec 19, 2005	4.92	4.97	4.82	4.93
1685	NASDAQ	EXTR	Fri, Dec 16, 2005	5.04	5.05	4.84	4.91
1684	NASDAQ	EXTR	Thu, Dec 15, 2005	4.99	5.07	4.95	4.97
1683	NASDAQ	EXTR	Wed, Dec 14, 2005	5.05	5.08	4.99	5.01
1682	NASDAQ	EXTR	Tue, Dec 13, 2005	5.08	5.15	5.03	5.06
1681	NASDAQ	EXTR	Mon, Dec 12, 2005	5.14	5.15	4.99	5.08
1680	NASDAQ	EXTR	Fri, Dec 9, 2005	4.97	5.14	4.94	5.11
1679	NASDAQ	EXTR	Thu, Dec 8, 2005	5.02	5.15	4.97	4.98
1678	NASDAQ	EXTR	Wed, Dec 7, 2005	5.06	5.10	4.97	5.00
1677	NASDAQ	EXTR	Tue, Dec 6, 2005	5.12	5.20	5.06	5.07
1676	NASDAQ	EXTR	Mon, Dec 5, 2005	5.14	5.20	5.00	5.13
1675	NASDAQ	EXTR	Fri, Dec 2, 2005	5.30	5.30	5.08	5.14
1674	NASDAQ	EXTR	Thu, Dec 1, 2005	4.94	5.30	4.91	5.26
1673	NASDAQ	EXTR	Wed, Nov 30, 2005	4.89	4.96	4.80	4.92
1672	NASDAQ	EXTR	Tue, Nov 29, 2005	4.93	4.98	4.85	4.93
1671	NASDAQ	EXTR	Mon, Nov 28, 2005	4.92	4.92	4.79	4.90
1670	NASDAQ	EXTR	Fri, Nov 25, 2005	5.00	5.06	4.94	4.96
1669	NASDAQ	EXTR	Wed, Nov 23, 2005	5.02	5.10	5.00	5.03
1668	NASDAQ	EXTR	Tue, Nov 22, 2005	4.96	5.15	4.96	5.04
1667	NASDAQ	EXTR	Mon, Nov 21, 2005	5.09	5.10	4.95	5.00
1666	NASDAQ	EXTR	Fri, Nov 18, 2005	5.06	5.10	5.00	5.06
1665	NASDAQ	EXTR	Thu, Nov 17, 2005	4.77	5.05	4.72	5.00
1664	NASDAQ	EXTR	Wed, Nov 16, 2005	4.82	4.88	4.70	4.75
1663	NASDAQ	EXTR	Tue, Nov 15, 2005	4.85	4.90	4.83	4.85
1662	NASDAQ	EXTR	Mon, Nov 14, 2005	4.76	4.84	4.72	4.83
1661	NASDAQ	EXTR	Fri, Nov 11, 2005	4.70	4.77	4.70	4.72
1660	NASDAQ	EXTR	Thu, Nov 10, 2005	4.57	4.75	4.57	4.71
1659	NASDAQ	EXTR	Wed, Nov 9, 2005	4.73	4.75	4.60	4.63
1658	NASDAQ	EXTR	Tue, Nov 8, 2005	4.83	4.88	4.71	4.75
1657	NASDAQ	EXTR	Mon, Nov 7, 2005	4.72	4.88	4.70	4.88
1656	NASDAQ	EXTR	Fri, Nov 4, 2005	4.76	4.80	4.67	4.72
1655	NASDAQ	EXTR	Thu, Nov 3, 2005	4.77	4.83	4.74	4.77
1654	NASDAQ	EXTR	Wed, Nov 2, 2005	4.77	4.80	4.70	4.78
1653	NASDAQ	EXTR	Tue, Nov 1, 2005	4.72	4.83	4.70	4.79
1652	NASDAQ	EXTR	Mon, Oct 31, 2005	4.73	4.84	4.72	4.83
1651	NASDAQ	EXTR	Fri, Oct 28, 2005	4.73	4.86	4.67	4.74
1650	NASDAQ	EXTR	Thu, Oct 27, 2005	4.65	4.73	4.52	4.70
1649	NASDAQ	EXTR	Wed, Oct 26, 2005	4.54	4.62	4.42	4.47
1648	NASDAQ	EXTR	Tue, Oct 25, 2005	4.54	4.60	4.41	4.49
1647	NASDAQ	EXTR	Mon, Oct 24, 2005	4.50	4.69	4.50	4.57
1646	NASDAQ	EXTR	Fri, Oct 21, 2005	4.48	4.60	4.43	4.50
1645	NASDAQ	EXTR	Thu, Oct 20, 2005	4.47	4.54	4.39	4.46
1644	NASDAQ	EXTR	Wed, Oct 19, 2005	4.31	4.47	4.26	4.46
1643	NASDAQ	EXTR	Tue, Oct 18, 2005	4.40	4.41	4.29	4.34
1642	NASDAQ	EXTR	Mon, Oct 17, 2005	4.39	4.41	4.35	4.40
1641	NASDAQ	EXTR	Fri, Oct 14, 2005	4.45	4.51	4.36	4.38
1640	NASDAQ	EXTR	Thu, Oct 13, 2005	4.40	4.47	4.35	4.43
1639	NASDAQ	EXTR	Wed, Oct 12, 2005	4.49	4.56	4.35	4.40
1638	NASDAQ	EXTR	Tue, Oct 11, 2005	4.70	4.74	4.50	4.50
1637	NASDAQ	EXTR	Mon, Oct 10, 2005	4.81	4.85	4.66	4.66
1636	NASDAQ	EXTR	Fri, Oct 7, 2005	4.72	4.87	4.64	4.85
1635	NASDAQ	EXTR	Thu, Oct 6, 2005	4.78	4.86	4.63	4.67
1634	NASDAQ	EXTR	Wed, Oct 5, 2005	4.74	4.86	4.63	4.70
1633	NASDAQ	EXTR	Tue, Oct 4, 2005	4.50	4.63	4.46	4.47
1632	NASDAQ	EXTR	Mon, Oct 3, 2005	4.45	4.58	4.43	4.51
1631	NASDAQ	EXTR	Fri, Sep 30, 2005	4.34	4.66	4.32	4.45
1630	NASDAQ	EXTR	Thu, Sep 29, 2005	4.34	4.41	4.27	4.34
1629	NASDAQ	EXTR	Wed, Sep 28, 2005	4.33	4.42	4.25	4.37
1628	NASDAQ	EXTR	Tue, Sep 27, 2005	4.33	4.36	4.31	4.34
1627	NASDAQ	EXTR	Mon, Sep 26, 2005	4.42	4.48	4.30	4.36
1626	NASDAQ	EXTR	Fri, Sep 23, 2005	4.40	4.44	4.35	4.43
1625	NASDAQ	EXTR	Thu, Sep 22, 2005	4.40	4.43	4.30	4.39
1624	NASDAQ	EXTR	Wed, Sep 21, 2005	4.50	4.52	4.35	4.41
1623	NASDAQ	EXTR	Tue, Sep 20, 2005	4.60	4.74	4.47	4.49
1622	NASDAQ	EXTR	Mon, Sep 19, 2005	4.69	4.71	4.56	4.60
1621	NASDAQ	EXTR	Fri, Sep 16, 2005	4.66	4.75	4.62	4.71
1620	NASDAQ	EXTR	Thu, Sep 15, 2005	4.60	4.66	4.50	4.65
1619	NASDAQ	EXTR	Wed, Sep 14, 2005	4.62	4.83	4.50	4.58
1618	NASDAQ	EXTR	Tue, Sep 13, 2005	4.62	4.68	4.58	4.62
1617	NASDAQ	EXTR	Mon, Sep 12, 2005	4.46	4.63	4.45	4.63
1616	NASDAQ	EXTR	Fri, Sep 9, 2005	4.46	4.52	4.44	4.47
1615	NASDAQ	EXTR	Thu, Sep 8, 2005	4.45	4.50	4.40	4.47
1614	NASDAQ	EXTR	Wed, Sep 7, 2005	4.45	4.49	4.39	4.40
1613	NASDAQ	EXTR	Tue, Sep 6, 2005	4.34	4.48	4.33	4.47
1612	NASDAQ	EXTR	Fri, Sep 2, 2005	4.45	4.45	4.31	4.31
1611	NASDAQ	EXTR	Thu, Sep 1, 2005	4.32	4.42	4.31	4.40
1610	NASDAQ	EXTR	Wed, Aug 31, 2005	4.33	4.39	4.25	4.32
1609	NASDAQ	EXTR	Tue, Aug 30, 2005	4.15	4.31	4.15	4.30
1608	NASDAQ	EXTR	Mon, Aug 29, 2005	4.20	4.24	4.17	4.17
1607	NASDAQ	EXTR	Fri, Aug 26, 2005	4.26	4.33	4.22	4.22
1606	NASDAQ	EXTR	Thu, Aug 25, 2005	4.32	4.34	4.26	4.27
1605	NASDAQ	EXTR	Wed, Aug 24, 2005	4.35	4.37	4.29	4.30
1604	NASDAQ	EXTR	Tue, Aug 23, 2005	4.36	4.38	4.30	4.35
1603	NASDAQ	EXTR	Mon, Aug 22, 2005	4.34	4.44	4.34	4.35
1602	NASDAQ	EXTR	Fri, Aug 19, 2005	4.31	4.46	4.30	4.33
1601	NASDAQ	EXTR	Thu, Aug 18, 2005	4.29	4.32	4.23	4.25
1600	NASDAQ	EXTR	Wed, Aug 17, 2005	4.40	4.41	4.25	4.25
1599	NASDAQ	EXTR	Tue, Aug 16, 2005	4.37	4.43	4.32	4.38
1598	NASDAQ	EXTR	Mon, Aug 15, 2005	4.30	4.44	4.27	4.41
1597	NASDAQ	EXTR	Fri, Aug 12, 2005	4.48	4.48	4.26	4.29
1596	NASDAQ	EXTR	Thu, Aug 11, 2005	4.59	4.59	4.39	4.49
1595	NASDAQ	EXTR	Wed, Aug 10, 2005	4.63	4.71	4.59	4.61
1594	NASDAQ	EXTR	Tue, Aug 9, 2005	4.65	4.78	4.62	4.68
1593	NASDAQ	EXTR	Mon, Aug 8, 2005	4.75	4.84	4.63	4.64
1592	NASDAQ	EXTR	Fri, Aug 5, 2005	4.90	4.96	4.75	4.80
1591	NASDAQ	EXTR	Thu, Aug 4, 2005	4.85	5.01	4.80	4.89
1590	NASDAQ	EXTR	Wed, Aug 3, 2005	5.12	5.19	4.90	5.06
1589	NASDAQ	EXTR	Tue, Aug 2, 2005	5.01	5.20	4.99	5.14
1588	NASDAQ	EXTR	Mon, Aug 1, 2005	4.83	5.01	4.79	4.97
1587	NASDAQ	EXTR	Fri, Jul 29, 2005	4.74	4.85	4.74	4.78
1586	NASDAQ	EXTR	Thu, Jul 28, 2005	4.85	4.85	4.74	4.75
1585	NASDAQ	EXTR	Wed, Jul 27, 2005	4.88	4.88	4.74	4.83
1584	NASDAQ	EXTR	Tue, Jul 26, 2005	4.98	4.98	4.78	4.89
1583	NASDAQ	EXTR	Mon, Jul 25, 2005	4.96	5.04	4.81	4.91
1582	NASDAQ	EXTR	Fri, Jul 22, 2005	4.96	5.08	4.88	5.00
1581	NASDAQ	EXTR	Thu, Jul 21, 2005	4.87	4.96	4.65	4.91
1580	NASDAQ	EXTR	Wed, Jul 20, 2005	4.95	5.00	4.72	4.89
1579	NASDAQ	EXTR	Tue, Jul 19, 2005	4.99	5.04	4.94	4.96
1578	NASDAQ	EXTR	Mon, Jul 18, 2005	4.89	4.99	4.82	4.97
1577	NASDAQ	EXTR	Fri, Jul 15, 2005	4.64	4.92	4.62	4.90
1576	NASDAQ	EXTR	Thu, Jul 14, 2005	4.80	4.80	4.60	4.64
1575	NASDAQ	EXTR	Wed, Jul 13, 2005	4.54	4.77	4.49	4.70
1574	NASDAQ	EXTR	Tue, Jul 12, 2005	4.48	4.49	4.37	4.45
1573	NASDAQ	EXTR	Mon, Jul 11, 2005	4.34	4.55	4.33	4.46
1572	NASDAQ	EXTR	Fri, Jul 8, 2005	4.11	4.41	4.10	4.32
1571	NASDAQ	EXTR	Thu, Jul 7, 2005	4.07	4.18	4.05	4.13
1570	NASDAQ	EXTR	Wed, Jul 6, 2005	4.10	4.23	4.02	4.06
1569	NASDAQ	EXTR	Tue, Jul 5, 2005	4.05	4.10	4.05	4.09
1568	NASDAQ	EXTR	Fri, Jul 1, 2005	4.10	4.12	4.03	4.09
1567	NASDAQ	EXTR	Thu, Jun 30, 2005	4.10	4.13	4.06	4.07
1566	NASDAQ	EXTR	Wed, Jun 29, 2005	4.18	4.23	4.09	4.11
1565	NASDAQ	EXTR	Tue, Jun 28, 2005	4.14	4.21	4.06	4.15
1564	NASDAQ	EXTR	Mon, Jun 27, 2005	4.25	4.27	4.03	4.17
1563	NASDAQ	EXTR	Fri, Jun 24, 2005	4.31	4.36	4.25	4.27
1562	NASDAQ	EXTR	Thu, Jun 23, 2005	4.33	4.38	4.27	4.28
1561	NASDAQ	EXTR	Wed, Jun 22, 2005	4.42	4.43	4.29	4.33
1560	NASDAQ	EXTR	Tue, Jun 21, 2005	4.43	4.50	4.35	4.38
1559	NASDAQ	EXTR	Mon, Jun 20, 2005	4.46	4.50	4.39	4.43
1558	NASDAQ	EXTR	Fri, Jun 17, 2005	4.57	4.63	4.43	4.49
1557	NASDAQ	EXTR	Thu, Jun 16, 2005	4.47	4.60	4.46	4.60
1556	NASDAQ	EXTR	Wed, Jun 15, 2005	4.47	4.51	4.37	4.49
1555	NASDAQ	EXTR	Tue, Jun 14, 2005	4.36	4.44	4.34	4.43
1554	NASDAQ	EXTR	Mon, Jun 13, 2005	4.38	4.43	4.34	4.39
1553	NASDAQ	EXTR	Fri, Jun 10, 2005	4.40	4.60	4.35	4.38
1552	NASDAQ	EXTR	Thu, Jun 9, 2005	4.41	4.43	4.33	4.40
1551	NASDAQ	EXTR	Wed, Jun 8, 2005	4.39	4.44	4.33	4.35
1550	NASDAQ	EXTR	Tue, Jun 7, 2005	4.47	4.52	4.32	4.37
1549	NASDAQ	EXTR	Mon, Jun 6, 2005	4.50	4.56	4.37	4.46
1548	NASDAQ	EXTR	Fri, Jun 3, 2005	4.67	4.67	4.51	4.54
1547	NASDAQ	EXTR	Thu, Jun 2, 2005	4.66	4.76	4.65	4.67
1546	NASDAQ	EXTR	Wed, Jun 1, 2005	4.61	4.69	4.54	4.67
1545	NASDAQ	EXTR	Tue, May 31, 2005	4.68	4.75	4.57	4.57
1544	NASDAQ	EXTR	Fri, May 27, 2005	4.81	4.83	4.59	4.73
1543	NASDAQ	EXTR	Thu, May 26, 2005	4.70	4.78	4.65	4.78
1542	NASDAQ	EXTR	Wed, May 25, 2005	4.75	4.78	4.61	4.69
1541	NASDAQ	EXTR	Tue, May 24, 2005	4.61	4.75	4.52	4.69
1540	NASDAQ	EXTR	Mon, May 23, 2005	4.60	4.75	4.56	4.65
1539	NASDAQ	EXTR	Fri, May 20, 2005	4.32	4.67	4.31	4.60
1538	NASDAQ	EXTR	Thu, May 19, 2005	4.43	4.45	4.32	4.39
1537	NASDAQ	EXTR	Wed, May 18, 2005	4.20	4.42	4.18	4.40
1536	NASDAQ	EXTR	Tue, May 17, 2005	4.28	4.29	4.17	4.25
1535	NASDAQ	EXTR	Mon, May 16, 2005	4.20	4.33	4.14	4.29
1534	NASDAQ	EXTR	Fri, May 13, 2005	4.16	4.25	4.10	4.17
1533	NASDAQ	EXTR	Thu, May 12, 2005	4.29	4.33	4.16	4.18
1532	NASDAQ	EXTR	Wed, May 11, 2005	4.43	4.45	4.26	4.29
1531	NASDAQ	EXTR	Tue, May 10, 2005	4.47	4.58	4.36	4.45
1530	NASDAQ	EXTR	Mon, May 9, 2005	4.46	4.48	4.36	4.45
1529	NASDAQ	EXTR	Fri, May 6, 2005	4.59	4.61	4.38	4.44
1528	NASDAQ	EXTR	Thu, May 5, 2005	4.49	4.56	4.40	4.54
1527	NASDAQ	EXTR	Wed, May 4, 2005	4.41	4.54	4.40	4.50
1526	NASDAQ	EXTR	Tue, May 3, 2005	4.41	4.48	4.35	4.41
1525	NASDAQ	EXTR	Mon, May 2, 2005	4.45	4.47	4.35	4.43
1524	NASDAQ	EXTR	Fri, Apr 29, 2005	4.40	4.50	4.33	4.45
1523	NASDAQ	EXTR	Thu, Apr 28, 2005	4.57	4.57	4.38	4.40
1522	NASDAQ	EXTR	Wed, Apr 27, 2005	4.56	4.64	4.45	4.53
1521	NASDAQ	EXTR	Tue, Apr 26, 2005	4.60	4.70	4.49	4.57
1520	NASDAQ	EXTR	Mon, Apr 25, 2005	4.65	4.70	4.54	4.63
1519	NASDAQ	EXTR	Fri, Apr 22, 2005	4.72	4.75	4.55	4.63
1518	NASDAQ	EXTR	Thu, Apr 21, 2005	4.68	4.82	4.66	4.77
1517	NASDAQ	EXTR	Wed, Apr 20, 2005	4.82	4.82	4.60	4.65
1516	NASDAQ	EXTR	Tue, Apr 19, 2005	4.55	4.66	4.50	4.63
1515	NASDAQ	EXTR	Mon, Apr 18, 2005	4.45	4.53	4.39	4.51
1514	NASDAQ	EXTR	Fri, Apr 15, 2005	4.56	4.66	4.17	4.44
1513	NASDAQ	EXTR	Thu, Apr 14, 2005	5.14	5.17	4.97	5.00
1512	NASDAQ	EXTR	Wed, Apr 13, 2005	5.15	5.25	5.09	5.16
1511	NASDAQ	EXTR	Tue, Apr 12, 2005	5.17	5.41	5.17	5.32
1510	NASDAQ	EXTR	Mon, Apr 11, 2005	5.25	5.27	5.14	5.23
1509	NASDAQ	EXTR	Fri, Apr 8, 2005	5.56	5.57	5.16	5.26
1508	NASDAQ	EXTR	Thu, Apr 7, 2005	5.65	5.68	5.50	5.56
1507	NASDAQ	EXTR	Wed, Apr 6, 2005	5.56	5.72	5.52	5.62
1506	NASDAQ	EXTR	Tue, Apr 5, 2005	5.83	5.87	5.52	5.59
1505	NASDAQ	EXTR	Mon, Apr 4, 2005	5.85	5.91	5.77	5.82
1504	NASDAQ	EXTR	Fri, Apr 1, 2005	5.90	6.05	5.89	5.91
1503	NASDAQ	EXTR	Thu, Mar 31, 2005	5.76	5.89	5.55	5.89
1502	NASDAQ	EXTR	Wed, Mar 30, 2005	5.51	5.81	5.51	5.80
1501	NASDAQ	EXTR	Tue, Mar 29, 2005	5.68	5.76	5.51	5.54
1500	NASDAQ	EXTR	Mon, Mar 28, 2005	5.86	5.87	5.68	5.73
1499	NASDAQ	EXTR	Thu, Mar 24, 2005	5.90	6.01	5.82	5.82
1498	NASDAQ	EXTR	Wed, Mar 23, 2005	5.91	5.99	5.85	5.90
1497	NASDAQ	EXTR	Tue, Mar 22, 2005	6.00	6.09	5.90	5.95
1496	NASDAQ	EXTR	Mon, Mar 21, 2005	6.10	6.13	5.99	6.01
1495	NASDAQ	EXTR	Fri, Mar 18, 2005	6.19	6.25	5.90	6.09
1494	NASDAQ	EXTR	Thu, Mar 17, 2005	6.12	6.27	6.12	6.22
1493	NASDAQ	EXTR	Wed, Mar 16, 2005	6.20	6.30	6.10	6.15
1492	NASDAQ	EXTR	Tue, Mar 15, 2005	6.19	6.28	6.18	6.20
1491	NASDAQ	EXTR	Mon, Mar 14, 2005	6.03	6.17	6.03	6.16
1490	NASDAQ	EXTR	Fri, Mar 11, 2005	6.13	6.14	5.90	6.06
1489	NASDAQ	EXTR	Thu, Mar 10, 2005	6.14	6.18	6.02	6.10
1488	NASDAQ	EXTR	Wed, Mar 9, 2005	6.00	6.26	5.99	6.12
1487	NASDAQ	EXTR	Tue, Mar 8, 2005	6.20	6.22	6.05	6.06
1486	NASDAQ	EXTR	Mon, Mar 7, 2005	6.01	6.21	5.99	6.17
1485	NASDAQ	EXTR	Fri, Mar 4, 2005	6.11	6.14	6.00	6.04
1484	NASDAQ	EXTR	Thu, Mar 3, 2005	6.08	6.14	6.00	6.06
1483	NASDAQ	EXTR	Wed, Mar 2, 2005	6.03	6.17	6.00	6.06
1482	NASDAQ	EXTR	Tue, Mar 1, 2005	5.89	6.14	5.86	6.12
1481	NASDAQ	EXTR	Mon, Feb 28, 2005	6.06	6.15	5.81	5.82
1480	NASDAQ	EXTR	Fri, Feb 25, 2005	5.96	6.18	5.95	6.09
1479	NASDAQ	EXTR	Thu, Feb 24, 2005	5.90	6.03	5.81	6.00
1478	NASDAQ	EXTR	Wed, Feb 23, 2005	5.97	6.00	5.82	5.90
1477	NASDAQ	EXTR	Tue, Feb 22, 2005	6.04	6.21	5.86	5.91
1476	NASDAQ	EXTR	Fri, Feb 18, 2005	6.23	6.37	6.12	6.13
1475	NASDAQ	EXTR	Thu, Feb 17, 2005	6.42	6.50	6.23	6.25
1474	NASDAQ	EXTR	Wed, Feb 16, 2005	6.45	6.61	6.40	6.44
1473	NASDAQ	EXTR	Tue, Feb 15, 2005	6.26	6.68	6.26	6.43
1472	NASDAQ	EXTR	Mon, Feb 14, 2005	6.25	6.32	6.22	6.25
1471	NASDAQ	EXTR	Fri, Feb 11, 2005	6.09	6.32	6.01	6.25
1470	NASDAQ	EXTR	Thu, Feb 10, 2005	6.28	6.30	6.05	6.11
1469	NASDAQ	EXTR	Wed, Feb 9, 2005	6.50	6.52	6.21	6.21
1468	NASDAQ	EXTR	Tue, Feb 8, 2005	6.42	6.60	6.35	6.56
1467	NASDAQ	EXTR	Mon, Feb 7, 2005	6.18	6.45	6.18	6.41
1466	NASDAQ	EXTR	Fri, Feb 4, 2005	6.10	6.32	6.09	6.23
1465	NASDAQ	EXTR	Thu, Feb 3, 2005	6.32	6.34	6.09	6.15
1464	NASDAQ	EXTR	Wed, Feb 2, 2005	6.27	6.37	6.26	6.36
1463	NASDAQ	EXTR	Tue, Feb 1, 2005	6.38	6.47	6.21	6.27
1462	NASDAQ	EXTR	Mon, Jan 31, 2005	6.32	6.40	6.26	6.40
1461	NASDAQ	EXTR	Fri, Jan 28, 2005	6.44	6.45	6.08	6.22
1460	NASDAQ	EXTR	Thu, Jan 27, 2005	6.31	6.42	6.16	6.37
1459	NASDAQ	EXTR	Wed, Jan 26, 2005	6.35	6.38	6.23	6.33
1458	NASDAQ	EXTR	Tue, Jan 25, 2005	6.24	6.45	6.15	6.17
1457	NASDAQ	EXTR	Mon, Jan 24, 2005	6.46	6.56	6.17	6.19
1456	NASDAQ	EXTR	Fri, Jan 21, 2005	6.75	6.79	6.34	6.44
1455	NASDAQ	EXTR	Thu, Jan 20, 2005	6.05	6.85	5.92	6.64
1454	NASDAQ	EXTR	Wed, Jan 19, 2005	5.97	5.97	5.66	5.88
1453	NASDAQ	EXTR	Tue, Jan 18, 2005	5.99	6.05	5.89	5.91
1452	NASDAQ	EXTR	Fri, Jan 14, 2005	6.01	6.10	5.89	6.01
1451	NASDAQ	EXTR	Thu, Jan 13, 2005	5.80	6.09	5.71	5.96
1450	NASDAQ	EXTR	Wed, Jan 12, 2005	5.68	5.72	5.56	5.65
1449	NASDAQ	EXTR	Tue, Jan 11, 2005	5.75	5.84	5.62	5.66
1448	NASDAQ	EXTR	Mon, Jan 10, 2005	5.90	6.03	5.78	5.83
1447	NASDAQ	EXTR	Fri, Jan 7, 2005	6.06	6.11	5.91	5.95
1446	NASDAQ	EXTR	Thu, Jan 6, 2005	6.09	6.12	5.95	6.04
1445	NASDAQ	EXTR	Wed, Jan 5, 2005	5.99	6.16	5.95	5.98
1444	NASDAQ	EXTR	Tue, Jan 4, 2005	6.41	6.51	5.98	5.98
1443	NASDAQ	EXTR	Mon, Jan 3, 2005	6.65	6.69	6.36	6.42
1442	NASDAQ	EXTR	Fri, Dec 31, 2004	6.50	6.65	6.50	6.55
1441	NASDAQ	EXTR	Thu, Dec 30, 2004	6.30	6.57	6.30	6.54
1440	NASDAQ	EXTR	Wed, Dec 29, 2004	6.23	6.34	6.17	6.30
1439	NASDAQ	EXTR	Tue, Dec 28, 2004	6.18	6.27	6.14	6.23
1438	NASDAQ	EXTR	Mon, Dec 27, 2004	6.30	6.39	6.14	6.20
1437	NASDAQ	EXTR	Thu, Dec 23, 2004	6.39	6.39	6.24	6.31
1436	NASDAQ	EXTR	Wed, Dec 22, 2004	6.38	6.46	6.32	6.39
1435	NASDAQ	EXTR	Tue, Dec 21, 2004	6.26	6.41	6.14	6.38
1434	NASDAQ	EXTR	Mon, Dec 20, 2004	6.30	6.44	6.27	6.27
1433	NASDAQ	EXTR	Fri, Dec 17, 2004	6.43	6.49	6.23	6.34
1432	NASDAQ	EXTR	Thu, Dec 16, 2004	6.54	6.54	6.35	6.46
1431	NASDAQ	EXTR	Wed, Dec 15, 2004	6.45	6.64	6.39	6.54
1430	NASDAQ	EXTR	Tue, Dec 14, 2004	6.40	6.49	6.35	6.43
1429	NASDAQ	EXTR	Mon, Dec 13, 2004	6.48	6.51	6.28	6.41
1428	NASDAQ	EXTR	Fri, Dec 10, 2004	6.45	6.51	6.36	6.45
1427	NASDAQ	EXTR	Thu, Dec 9, 2004	6.65	6.68	6.29	6.51
1426	NASDAQ	EXTR	Wed, Dec 8, 2004	6.59	6.74	6.58	6.65
1425	NASDAQ	EXTR	Tue, Dec 7, 2004	6.88	7.02	6.59	6.63
1424	NASDAQ	EXTR	Mon, Dec 6, 2004	6.90	6.91	6.74	6.82
1423	NASDAQ	EXTR	Fri, Dec 3, 2004	7.10	7.10	6.83	6.87
1422	NASDAQ	EXTR	Thu, Dec 2, 2004	6.96	7.10	6.95	7.06
1421	NASDAQ	EXTR	Wed, Dec 1, 2004	6.80	7.14	6.80	6.96
1420	NASDAQ	EXTR	Tue, Nov 30, 2004	6.80	6.95	6.74	6.83
1419	NASDAQ	EXTR	Mon, Nov 29, 2004	6.83	6.91	6.69	6.86
1418	NASDAQ	EXTR	Fri, Nov 26, 2004	6.82	6.94	6.78	6.80
1417	NASDAQ	EXTR	Wed, Nov 24, 2004	6.82	6.90	6.70	6.87
1416	NASDAQ	EXTR	Tue, Nov 23, 2004	6.98	7.00	6.67	6.76
1415	NASDAQ	EXTR	Mon, Nov 22, 2004	6.79	6.97	6.78	6.95
1414	NASDAQ	EXTR	Fri, Nov 19, 2004	6.95	7.01	6.77	6.89
1413	NASDAQ	EXTR	Thu, Nov 18, 2004	7.07	7.19	6.87	7.01
1412	NASDAQ	EXTR	Wed, Nov 17, 2004	7.16	7.25	7.04	7.22
1411	NASDAQ	EXTR	Tue, Nov 16, 2004	6.82	7.12	6.80	7.03
1410	NASDAQ	EXTR	Mon, Nov 15, 2004	6.37	6.93	6.35	6.93
1409	NASDAQ	EXTR	Fri, Nov 12, 2004	6.35	6.42	6.33	6.39
1408	NASDAQ	EXTR	Thu, Nov 11, 2004	6.27	6.42	6.27	6.40
1407	NASDAQ	EXTR	Wed, Nov 10, 2004	6.49	6.50	6.20	6.30
1406	NASDAQ	EXTR	Tue, Nov 9, 2004	6.61	6.61	6.36	6.56
1405	NASDAQ	EXTR	Mon, Nov 8, 2004	6.46	6.60	6.42	6.52
1404	NASDAQ	EXTR	Fri, Nov 5, 2004	6.14	6.49	6.07	6.48
1403	NASDAQ	EXTR	Thu, Nov 4, 2004	5.86	6.11	5.85	6.09
1402	NASDAQ	EXTR	Wed, Nov 3, 2004	6.25	6.27	5.84	5.94
1401	NASDAQ	EXTR	Tue, Nov 2, 2004	5.87	6.14	5.86	6.06
1400	NASDAQ	EXTR	Mon, Nov 1, 2004	5.75	5.92	5.74	5.90
1399	NASDAQ	EXTR	Fri, Oct 29, 2004	5.90	5.91	5.76	5.85
1398	NASDAQ	EXTR	Thu, Oct 28, 2004	5.69	5.90	5.63	5.90
1397	NASDAQ	EXTR	Wed, Oct 27, 2004	5.53	5.73	5.47	5.70
1396	NASDAQ	EXTR	Tue, Oct 26, 2004	5.62	5.66	5.46	5.55
1395	NASDAQ	EXTR	Mon, Oct 25, 2004	5.39	5.67	5.39	5.60
1394	NASDAQ	EXTR	Fri, Oct 22, 2004	5.75	5.80	5.11	5.52
1393	NASDAQ	EXTR	Thu, Oct 21, 2004	5.45	5.78	5.42	5.74
1392	NASDAQ	EXTR	Wed, Oct 20, 2004	5.40	5.49	5.19	5.31
1391	NASDAQ	EXTR	Tue, Oct 19, 2004	5.50	5.73	5.44	5.47
1390	NASDAQ	EXTR	Mon, Oct 18, 2004	5.16	5.53	5.16	5.44
1389	NASDAQ	EXTR	Fri, Oct 15, 2004	5.18	5.26	5.11	5.14
1388	NASDAQ	EXTR	Thu, Oct 14, 2004	5.35	5.38	5.12	5.20
1387	NASDAQ	EXTR	Wed, Oct 13, 2004	5.26	5.41	5.25	5.39
1386	NASDAQ	EXTR	Tue, Oct 12, 2004	5.16	5.25	5.06	5.20
1385	NASDAQ	EXTR	Mon, Oct 11, 2004	5.15	5.26	5.09	5.26
1384	NASDAQ	EXTR	Fri, Oct 8, 2004	5.10	5.22	4.95	5.18
1383	NASDAQ	EXTR	Thu, Oct 7, 2004	5.12	5.21	5.05	5.09
1382	NASDAQ	EXTR	Wed, Oct 6, 2004	5.02	5.09	4.85	5.04
1381	NASDAQ	EXTR	Tue, Oct 5, 2004	4.86	5.06	4.81	5.04
1380	NASDAQ	EXTR	Mon, Oct 4, 2004	4.70	4.90	4.70	4.86
1379	NASDAQ	EXTR	Fri, Oct 1, 2004	4.50	4.66	4.47	4.64
1378	NASDAQ	EXTR	Thu, Sep 30, 2004	4.44	4.54	4.39	4.45
1377	NASDAQ	EXTR	Wed, Sep 29, 2004	4.40	4.57	4.40	4.44
1376	NASDAQ	EXTR	Tue, Sep 28, 2004	4.33	4.42	4.30	4.41
1375	NASDAQ	EXTR	Mon, Sep 27, 2004	4.50	4.51	4.30	4.30
1374	NASDAQ	EXTR	Fri, Sep 24, 2004	4.74	4.75	4.51	4.52
1373	NASDAQ	EXTR	Thu, Sep 23, 2004	4.64	4.75	4.57	4.69
1372	NASDAQ	EXTR	Wed, Sep 22, 2004	4.74	4.74	4.55	4.60
1371	NASDAQ	EXTR	Tue, Sep 21, 2004	4.70	4.78	4.69	4.78
1370	NASDAQ	EXTR	Mon, Sep 20, 2004	4.79	4.79	4.66	4.70
1369	NASDAQ	EXTR	Fri, Sep 17, 2004	5.00	5.13	4.75	4.79
1368	NASDAQ	EXTR	Thu, Sep 16, 2004	4.92	5.02	4.92	4.97
1367	NASDAQ	EXTR	Wed, Sep 15, 2004	5.11	5.13	4.90	4.95
1366	NASDAQ	EXTR	Tue, Sep 14, 2004	5.11	5.20	5.05	5.10
1365	NASDAQ	EXTR	Mon, Sep 13, 2004	5.16	5.28	5.08	5.12
1364	NASDAQ	EXTR	Fri, Sep 10, 2004	4.85	5.16	4.82	5.16
1363	NASDAQ	EXTR	Thu, Sep 9, 2004	4.71	4.90	4.65	4.87
1362	NASDAQ	EXTR	Wed, Sep 8, 2004	4.57	4.76	4.57	4.64
1361	NASDAQ	EXTR	Tue, Sep 7, 2004	4.71	4.80	4.60	4.66
1360	NASDAQ	EXTR	Fri, Sep 3, 2004	4.65	4.77	4.59	4.66
1359	NASDAQ	EXTR	Thu, Sep 2, 2004	4.79	4.80	4.60	4.74
1358	NASDAQ	EXTR	Wed, Sep 1, 2004	4.62	5.25	4.61	4.76
1357	NASDAQ	EXTR	Tue, Aug 31, 2004	4.70	4.78	4.45	4.65
1356	NASDAQ	EXTR	Mon, Aug 30, 2004	4.79	4.92	4.70	4.73
1355	NASDAQ	EXTR	Fri, Aug 27, 2004	4.80	4.89	4.79	4.86
1354	NASDAQ	EXTR	Thu, Aug 26, 2004	4.84	4.95	4.80	4.80
1353	NASDAQ	EXTR	Wed, Aug 25, 2004	4.83	4.92	4.77	4.85
1352	NASDAQ	EXTR	Tue, Aug 24, 2004	4.80	4.93	4.78	4.84
1351	NASDAQ	EXTR	Mon, Aug 23, 2004	4.73	4.83	4.69	4.77
1350	NASDAQ	EXTR	Fri, Aug 20, 2004	4.59	4.75	4.58	4.71
1349	NASDAQ	EXTR	Thu, Aug 19, 2004	4.79	4.82	4.60	4.63
1348	NASDAQ	EXTR	Wed, Aug 18, 2004	4.51	4.80	4.37	4.78
1347	NASDAQ	EXTR	Tue, Aug 17, 2004	4.57	4.62	4.51	4.56
1346	NASDAQ	EXTR	Mon, Aug 16, 2004	4.40	4.52	4.35	4.48
1345	NASDAQ	EXTR	Fri, Aug 13, 2004	4.55	4.63	4.30	4.38
1344	NASDAQ	EXTR	Thu, Aug 12, 2004	4.62	4.65	4.25	4.48
1343	NASDAQ	EXTR	Wed, Aug 11, 2004	4.71	4.76	4.57	4.63
1342	NASDAQ	EXTR	Tue, Aug 10, 2004	4.83	5.04	4.83	4.99
1341	NASDAQ	EXTR	Mon, Aug 9, 2004	4.90	4.95	4.82	4.83
1340	NASDAQ	EXTR	Fri, Aug 6, 2004	5.00	5.03	4.84	4.85
1339	NASDAQ	EXTR	Thu, Aug 5, 2004	5.10	5.19	5.01	5.06
1338	NASDAQ	EXTR	Wed, Aug 4, 2004	5.07	5.18	5.02	5.10
1337	NASDAQ	EXTR	Tue, Aug 3, 2004	5.19	5.26	5.07	5.11
1336	NASDAQ	EXTR	Mon, Aug 2, 2004	5.23	5.35	5.18	5.24
1335	NASDAQ	EXTR	Fri, Jul 30, 2004	5.25	5.54	5.24	5.42
1334	NASDAQ	EXTR	Thu, Jul 29, 2004	5.02	5.31	5.01	5.30
1333	NASDAQ	EXTR	Wed, Jul 28, 2004	5.05	5.09	4.94	5.01
1332	NASDAQ	EXTR	Tue, Jul 27, 2004	5.04	5.25	4.96	5.08
1331	NASDAQ	EXTR	Mon, Jul 26, 2004	5.22	5.24	4.92	4.95
1330	NASDAQ	EXTR	Fri, Jul 23, 2004	5.16	5.29	4.78	5.17
1329	NASDAQ	EXTR	Thu, Jul 22, 2004	5.17	5.54	5.04	5.24
1328	NASDAQ	EXTR	Wed, Jul 21, 2004	5.74	5.85	5.38	5.58
1327	NASDAQ	EXTR	Tue, Jul 20, 2004	5.15	5.69	5.02	5.66
1326	NASDAQ	EXTR	Mon, Jul 19, 2004	5.16	5.22	4.95	5.07
1325	NASDAQ	EXTR	Fri, Jul 16, 2004	5.35	5.42	5.07	5.14
1324	NASDAQ	EXTR	Thu, Jul 15, 2004	5.26	5.41	5.20	5.38
1323	NASDAQ	EXTR	Wed, Jul 14, 2004	5.35	5.47	5.15	5.22
1322	NASDAQ	EXTR	Tue, Jul 13, 2004	5.27	5.44	5.22	5.37
1321	NASDAQ	EXTR	Mon, Jul 12, 2004	5.34	5.37	5.15	5.22
1320	NASDAQ	EXTR	Fri, Jul 9, 2004	5.25	5.42	5.22	5.36
1319	NASDAQ	EXTR	Thu, Jul 8, 2004	5.13	5.25	5.10	5.20
1318	NASDAQ	EXTR	Wed, Jul 7, 2004	5.12	5.30	5.12	5.26
1317	NASDAQ	EXTR	Tue, Jul 6, 2004	5.23	5.29	5.04	5.10
1316	NASDAQ	EXTR	Fri, Jul 2, 2004	5.32	5.36	5.25	5.30
1315	NASDAQ	EXTR	Thu, Jul 1, 2004	5.53	5.66	5.33	5.36
1314	NASDAQ	EXTR	Wed, Jun 30, 2004	5.29	5.67	5.18	5.52
1313	NASDAQ	EXTR	Tue, Jun 29, 2004	5.26	5.30	5.12	5.16
1312	NASDAQ	EXTR	Mon, Jun 28, 2004	5.45	5.45	5.11	5.17
1311	NASDAQ	EXTR	Fri, Jun 25, 2004	5.28	5.42	5.25	5.29
1310	NASDAQ	EXTR	Thu, Jun 24, 2004	5.51	5.57	5.24	5.27
1309	NASDAQ	EXTR	Wed, Jun 23, 2004	5.25	5.60	5.19	5.48
1308	NASDAQ	EXTR	Tue, Jun 22, 2004	5.07	5.29	5.05	5.25
1307	NASDAQ	EXTR	Mon, Jun 21, 2004	5.14	5.27	5.05	5.07
1306	NASDAQ	EXTR	Fri, Jun 18, 2004	4.89	5.16	4.88	5.09
1305	NASDAQ	EXTR	Thu, Jun 17, 2004	5.22	5.22	5.06	5.06
1304	NASDAQ	EXTR	Wed, Jun 16, 2004	5.28	5.31	5.12	5.21
1303	NASDAQ	EXTR	Tue, Jun 15, 2004	5.13	5.34	5.12	5.22
1302	NASDAQ	EXTR	Mon, Jun 14, 2004	5.22	5.27	5.05	5.05
1301	NASDAQ	EXTR	Thu, Jun 10, 2004	5.37	5.40	5.19	5.28
1300	NASDAQ	EXTR	Wed, Jun 9, 2004	5.47	5.50	5.30	5.32
1299	NASDAQ	EXTR	Tue, Jun 8, 2004	5.19	5.48	5.10	5.48
1298	NASDAQ	EXTR	Mon, Jun 7, 2004	5.14	5.20	5.04	5.19
1297	NASDAQ	EXTR	Fri, Jun 4, 2004	5.10	5.16	5.02	5.06
1296	NASDAQ	EXTR	Thu, Jun 3, 2004	5.19	5.20	4.97	4.97
1295	NASDAQ	EXTR	Wed, Jun 2, 2004	5.31	5.34	5.15	5.23
1294	NASDAQ	EXTR	Tue, Jun 1, 2004	5.29	5.40	5.21	5.29
1293	NASDAQ	EXTR	Fri, May 28, 2004	5.39	5.45	5.26	5.32
1292	NASDAQ	EXTR	Thu, May 27, 2004	5.33	5.41	5.27	5.36
1291	NASDAQ	EXTR	Wed, May 26, 2004	5.29	5.34	5.18	5.29
1290	NASDAQ	EXTR	Tue, May 25, 2004	5.22	5.27	5.06	5.27
1289	NASDAQ	EXTR	Mon, May 24, 2004	5.14	5.26	5.13	5.21
1288	NASDAQ	EXTR	Fri, May 21, 2004	5.03	5.10	4.93	5.08
1287	NASDAQ	EXTR	Thu, May 20, 2004	5.21	5.21	4.93	4.96
1286	NASDAQ	EXTR	Wed, May 19, 2004	5.19	5.19	5.04	5.14
1285	NASDAQ	EXTR	Tue, May 18, 2004	4.98	5.08	4.82	4.91
1284	NASDAQ	EXTR	Mon, May 17, 2004	4.75	4.99	4.64	4.89
1283	NASDAQ	EXTR	Fri, May 14, 2004	5.24	5.29	4.90	4.98
1282	NASDAQ	EXTR	Thu, May 13, 2004	5.25	5.39	5.20	5.30
1281	NASDAQ	EXTR	Wed, May 12, 2004	5.43	5.48	5.12	5.27
1280	NASDAQ	EXTR	Tue, May 11, 2004	5.37	5.50	5.31	5.40
1279	NASDAQ	EXTR	Mon, May 10, 2004	5.50	5.52	5.21	5.25
1278	NASDAQ	EXTR	Fri, May 7, 2004	5.61	5.70	5.55	5.57
1277	NASDAQ	EXTR	Thu, May 6, 2004	5.68	5.88	5.58	5.59
1276	NASDAQ	EXTR	Wed, May 5, 2004	5.98	5.99	5.63	5.79
1275	NASDAQ	EXTR	Tue, May 4, 2004	5.67	6.07	5.56	5.93
1274	NASDAQ	EXTR	Mon, May 3, 2004	5.51	5.95	5.50	5.65
1273	NASDAQ	EXTR	Fri, Apr 30, 2004	5.95	5.95	5.51	5.53
1272	NASDAQ	EXTR	Thu, Apr 29, 2004	6.42	6.43	5.83	6.01
1271	NASDAQ	EXTR	Wed, Apr 28, 2004	6.49	6.53	6.27	6.39
1270	NASDAQ	EXTR	Tue, Apr 27, 2004	6.73	6.80	6.47	6.53
1269	NASDAQ	EXTR	Mon, Apr 26, 2004	6.79	6.87	6.61	6.69
1268	NASDAQ	EXTR	Fri, Apr 23, 2004	6.82	6.94	6.63	6.73
1267	NASDAQ	EXTR	Thu, Apr 22, 2004	6.83	6.97	6.62	6.88
1266	NASDAQ	EXTR	Wed, Apr 21, 2004	6.55	6.92	6.54	6.84
1265	NASDAQ	EXTR	Tue, Apr 20, 2004	6.86	6.98	6.50	6.50
1264	NASDAQ	EXTR	Mon, Apr 19, 2004	6.71	6.90	6.56	6.82
1263	NASDAQ	EXTR	Fri, Apr 16, 2004	7.30	7.33	6.70	6.84
1262	NASDAQ	EXTR	Thu, Apr 15, 2004	7.86	7.89	7.11	7.33
1261	NASDAQ	EXTR	Wed, Apr 14, 2004	7.17	7.55	7.16	7.46
1260	NASDAQ	EXTR	Tue, Apr 13, 2004	7.61	7.66	7.18	7.34
1259	NASDAQ	EXTR	Mon, Apr 12, 2004	7.80	7.87	7.43	7.52
1258	NASDAQ	EXTR	Thu, Apr 8, 2004	8.18	8.19	7.71	7.79
1257	NASDAQ	EXTR	Wed, Apr 7, 2004	7.90	7.99	7.65	7.91
1256	NASDAQ	EXTR	Tue, Apr 6, 2004	7.76	8.20	7.52	7.86
1255	NASDAQ	EXTR	Mon, Apr 5, 2004	7.64	7.75	7.52	7.75
1254	NASDAQ	EXTR	Fri, Apr 2, 2004	7.81	7.84	7.54	7.61
1253	NASDAQ	EXTR	Thu, Apr 1, 2004	7.19	7.65	7.15	7.43
1252	NASDAQ	EXTR	Wed, Mar 31, 2004	7.61	7.61	7.13	7.21
1251	NASDAQ	EXTR	Tue, Mar 30, 2004	7.00	7.52	6.94	7.49
1250	NASDAQ	EXTR	Mon, Mar 29, 2004	7.14	7.15	6.78	6.91
1249	NASDAQ	EXTR	Fri, Mar 26, 2004	6.79	7.04	6.76	6.89
1248	NASDAQ	EXTR	Thu, Mar 25, 2004	6.55	6.84	6.53	6.84
1247	NASDAQ	EXTR	Wed, Mar 24, 2004	6.60	6.70	6.37	6.50
1246	NASDAQ	EXTR	Tue, Mar 23, 2004	6.50	6.87	6.36	6.52
1245	NASDAQ	EXTR	Mon, Mar 22, 2004	6.51	6.54	6.27	6.38
1244	NASDAQ	EXTR	Fri, Mar 19, 2004	6.55	6.76	6.51	6.56
1243	NASDAQ	EXTR	Thu, Mar 18, 2004	7.07	7.07	6.78	6.88
1242	NASDAQ	EXTR	Wed, Mar 17, 2004	6.97	7.15	6.79	6.97
1241	NASDAQ	EXTR	Tue, Mar 16, 2004	6.95	7.14	6.42	6.75
1240	NASDAQ	EXTR	Mon, Mar 15, 2004	7.27	7.27	6.86	6.91
1239	NASDAQ	EXTR	Fri, Mar 12, 2004	7.21	7.40	7.15	7.29
1238	NASDAQ	EXTR	Thu, Mar 11, 2004	7.15	7.40	7.01	7.06
1237	NASDAQ	EXTR	Wed, Mar 10, 2004	7.70	7.70	7.27	7.34
1236	NASDAQ	EXTR	Tue, Mar 9, 2004	7.84	7.95	7.48	7.50
1235	NASDAQ	EXTR	Mon, Mar 8, 2004	8.28	8.28	7.76	7.92
1234	NASDAQ	EXTR	Fri, Mar 5, 2004	8.02	8.25	7.96	8.07
1233	NASDAQ	EXTR	Thu, Mar 4, 2004	7.91	8.20	7.80	8.17
1232	NASDAQ	EXTR	Wed, Mar 3, 2004	8.12	8.13	7.85	7.89
1231	NASDAQ	EXTR	Tue, Mar 2, 2004	8.20	8.35	8.09	8.21
1230	NASDAQ	EXTR	Mon, Mar 1, 2004	8.00	8.21	7.94	8.14
1229	NASDAQ	EXTR	Fri, Feb 27, 2004	8.19	8.32	8.04	8.05
1228	NASDAQ	EXTR	Thu, Feb 26, 2004	7.88	8.34	7.83	8.12
1227	NASDAQ	EXTR	Wed, Feb 25, 2004	7.98	8.16	7.72	7.81
1226	NASDAQ	EXTR	Tue, Feb 24, 2004	7.55	8.09	7.38	7.98
1225	NASDAQ	EXTR	Mon, Feb 23, 2004	8.19	8.25	7.60	7.64
1224	NASDAQ	EXTR	Fri, Feb 20, 2004	8.48	8.52	7.99	8.16
1223	NASDAQ	EXTR	Thu, Feb 19, 2004	8.97	9.00	8.43	8.44
1222	NASDAQ	EXTR	Wed, Feb 18, 2004	8.88	8.96	8.72	8.84
1221	NASDAQ	EXTR	Tue, Feb 17, 2004	8.39	8.75	8.28	8.53
1220	NASDAQ	EXTR	Fri, Feb 13, 2004	8.30	8.48	8.24	8.25
1219	NASDAQ	EXTR	Thu, Feb 12, 2004	8.55	8.55	8.14	8.27
1218	NASDAQ	EXTR	Wed, Feb 11, 2004	8.27	8.51	8.25	8.47
1217	NASDAQ	EXTR	Tue, Feb 10, 2004	8.38	8.39	8.24	8.29
1216	NASDAQ	EXTR	Mon, Feb 9, 2004	8.70	8.88	8.30	8.30
1215	NASDAQ	EXTR	Fri, Feb 6, 2004	7.88	8.69	7.87	8.64
1214	NASDAQ	EXTR	Thu, Feb 5, 2004	7.94	8.06	7.84	7.84
1213	NASDAQ	EXTR	Wed, Feb 4, 2004	7.90	8.07	7.70	7.81
1212	NASDAQ	EXTR	Tue, Feb 3, 2004	8.38	8.65	8.35	8.36
1211	NASDAQ	EXTR	Mon, Feb 2, 2004	8.55	8.76	8.30	8.39
1210	NASDAQ	EXTR	Fri, Jan 30, 2004	8.59	8.69	8.40	8.49
1209	NASDAQ	EXTR	Thu, Jan 29, 2004	9.19	9.23	8.34	8.45
1208	NASDAQ	EXTR	Wed, Jan 28, 2004	9.55	9.75	9.11	9.21
1207	NASDAQ	EXTR	Tue, Jan 27, 2004	9.50	9.87	9.45	9.52
1206	NASDAQ	EXTR	Mon, Jan 26, 2004	9.15	9.60	8.93	9.51
1205	NASDAQ	EXTR	Fri, Jan 23, 2004	9.26	9.47	9.04	9.11
1204	NASDAQ	EXTR	Thu, Jan 22, 2004	9.73	10.15	9.59	9.63
1203	NASDAQ	EXTR	Wed, Jan 21, 2004	9.70	9.88	9.51	9.57
1202	NASDAQ	EXTR	Tue, Jan 20, 2004	10.30	10.59	9.85	9.90
1201	NASDAQ	EXTR	Fri, Jan 16, 2004	9.80	10.60	9.68	10.20
1200	NASDAQ	EXTR	Thu, Jan 15, 2004	8.69	9.72	8.66	9.44
1199	NASDAQ	EXTR	Wed, Jan 14, 2004	9.10	9.17	8.80	8.95
1198	NASDAQ	EXTR	Tue, Jan 13, 2004	9.00	9.55	8.93	9.04
1197	NASDAQ	EXTR	Mon, Jan 12, 2004	8.64	9.00	8.56	8.94
1196	NASDAQ	EXTR	Fri, Jan 9, 2004	8.44	8.99	8.40	8.55
1195	NASDAQ	EXTR	Thu, Jan 8, 2004	8.12	8.66	8.05	8.65
1194	NASDAQ	EXTR	Wed, Jan 7, 2004	7.84	7.97	7.70	7.83
1193	NASDAQ	EXTR	Tue, Jan 6, 2004	7.79	7.95	7.63	7.88
1192	NASDAQ	EXTR	Mon, Jan 5, 2004	7.79	7.97	7.53	7.82
1191	NASDAQ	EXTR	Fri, Jan 2, 2004	7.32	7.49	7.25	7.31
1190	NASDAQ	EXTR	Wed, Dec 31, 2003	7.51	7.56	7.19	7.21
1189	NASDAQ	EXTR	Tue, Dec 30, 2003	7.68	7.70	7.35	7.49
1188	NASDAQ	EXTR	Mon, Dec 29, 2003	7.39	7.63	7.35	7.63
1187	NASDAQ	EXTR	Fri, Dec 26, 2003	7.25	7.40	7.20	7.22
1186	NASDAQ	EXTR	Wed, Dec 24, 2003	7.15	7.27	7.10	7.24
1185	NASDAQ	EXTR	Tue, Dec 23, 2003	6.84	7.14	6.84	7.13
1184	NASDAQ	EXTR	Mon, Dec 22, 2003	6.85	6.94	6.76	6.86
1183	NASDAQ	EXTR	Fri, Dec 19, 2003	7.00	7.02	6.77	6.85
1182	NASDAQ	EXTR	Thu, Dec 18, 2003	6.88	6.99	6.70	6.85
1181	NASDAQ	EXTR	Wed, Dec 17, 2003	6.61	6.85	6.47	6.57
1180	NASDAQ	EXTR	Tue, Dec 16, 2003	6.79	6.90	6.15	6.35
1179	NASDAQ	EXTR	Mon, Dec 15, 2003	8.99	9.00	8.11	8.19
1178	NASDAQ	EXTR	Fri, Dec 12, 2003	8.74	8.86	8.61	8.73
1177	NASDAQ	EXTR	Thu, Dec 11, 2003	8.86	9.09	8.52	8.68
1176	NASDAQ	EXTR	Wed, Dec 10, 2003	9.22	9.30	8.57	8.86
1175	NASDAQ	EXTR	Tue, Dec 9, 2003	9.75	9.80	9.07	9.16
1174	NASDAQ	EXTR	Mon, Dec 8, 2003	9.55	9.75	9.40	9.64
1173	NASDAQ	EXTR	Fri, Dec 5, 2003	9.85	9.88	9.40	9.56
1172	NASDAQ	EXTR	Thu, Dec 4, 2003	9.92	10.07	9.76	9.97
1171	NASDAQ	EXTR	Wed, Dec 3, 2003	10.19	10.46	9.71	9.80
1170	NASDAQ	EXTR	Tue, Dec 2, 2003	9.95	10.25	9.85	10.19
1169	NASDAQ	EXTR	Mon, Dec 1, 2003	9.97	10.09	9.85	9.91
1168	NASDAQ	EXTR	Fri, Nov 28, 2003	9.57	9.84	9.52	9.81
1167	NASDAQ	EXTR	Wed, Nov 26, 2003	9.62	9.75	9.38	9.57
1166	NASDAQ	EXTR	Tue, Nov 25, 2003	9.50	9.73	9.41	9.54
1165	NASDAQ	EXTR	Mon, Nov 24, 2003	9.13	9.48	9.03	9.44
1164	NASDAQ	EXTR	Fri, Nov 21, 2003	9.14	9.21	8.86	9.06
1163	NASDAQ	EXTR	Thu, Nov 20, 2003	8.70	9.32	8.67	8.98
1162	NASDAQ	EXTR	Wed, Nov 19, 2003	8.90	9.05	8.69	8.81
1161	NASDAQ	EXTR	Tue, Nov 18, 2003	9.13	9.22	8.68	8.80
1160	NASDAQ	EXTR	Mon, Nov 17, 2003	9.10	9.15	8.80	8.88
1159	NASDAQ	EXTR	Fri, Nov 14, 2003	9.74	9.85	9.17	9.20
1158	NASDAQ	EXTR	Thu, Nov 13, 2003	9.62	9.75	9.46	9.62
1157	NASDAQ	EXTR	Wed, Nov 12, 2003	9.39	9.79	9.33	9.69
1156	NASDAQ	EXTR	Tue, Nov 11, 2003	9.25	9.43	9.03	9.28
1155	NASDAQ	EXTR	Mon, Nov 10, 2003	9.72	9.72	9.34	9.52
1154	NASDAQ	EXTR	Fri, Nov 7, 2003	10.16	10.17	9.65	9.71
1153	NASDAQ	EXTR	Thu, Nov 6, 2003	10.12	10.15	9.68	9.99
1152	NASDAQ	EXTR	Wed, Nov 5, 2003	9.68	9.81	9.35	9.75
1151	NASDAQ	EXTR	Tue, Nov 4, 2003	9.28	10.15	9.28	9.67
1150	NASDAQ	EXTR	Mon, Nov 3, 2003	8.69	9.00	8.60	8.97
1149	NASDAQ	EXTR	Fri, Oct 31, 2003	8.90	9.06	8.60	8.60
1148	NASDAQ	EXTR	Thu, Oct 30, 2003	9.05	9.21	8.73	8.81
1147	NASDAQ	EXTR	Wed, Oct 29, 2003	8.31	8.87	8.31	8.76
1146	NASDAQ	EXTR	Tue, Oct 28, 2003	8.27	8.60	8.21	8.36
1145	NASDAQ	EXTR	Mon, Oct 27, 2003	8.38	8.38	7.95	8.14
1144	NASDAQ	EXTR	Fri, Oct 24, 2003	7.70	8.49	7.59	8.27
1143	NASDAQ	EXTR	Thu, Oct 23, 2003	7.42	7.52	7.04	7.07
1142	NASDAQ	EXTR	Wed, Oct 22, 2003	7.61	7.67	7.20	7.59
1141	NASDAQ	EXTR	Tue, Oct 21, 2003	7.39	7.93	7.32	7.83
1140	NASDAQ	EXTR	Mon, Oct 20, 2003	7.50	7.60	7.09	7.10
1139	NASDAQ	EXTR	Fri, Oct 17, 2003	7.66	7.78	7.32	7.45
1138	NASDAQ	EXTR	Thu, Oct 16, 2003	7.64	7.85	7.59	7.70
1137	NASDAQ	EXTR	Wed, Oct 15, 2003	8.10	8.13	7.72	7.72
1136	NASDAQ	EXTR	Tue, Oct 14, 2003	8.05	8.05	7.90	7.97
1135	NASDAQ	EXTR	Mon, Oct 13, 2003	7.97	8.12	7.93	8.00
1134	NASDAQ	EXTR	Fri, Oct 10, 2003	8.02	8.21	7.82	7.87
1133	NASDAQ	EXTR	Thu, Oct 9, 2003	8.32	8.40	7.72	7.88
1132	NASDAQ	EXTR	Wed, Oct 8, 2003	7.71	8.34	7.67	8.17
1131	NASDAQ	EXTR	Tue, Oct 7, 2003	7.25	7.40	7.04	7.35
1130	NASDAQ	EXTR	Mon, Oct 6, 2003	7.34	7.48	7.25	7.44
1129	NASDAQ	EXTR	Fri, Oct 3, 2003	6.86	7.28	6.80	7.14
1128	NASDAQ	EXTR	Thu, Oct 2, 2003	6.72	6.94	6.64	6.65
1127	NASDAQ	EXTR	Wed, Oct 1, 2003	6.36	6.50	6.25	6.43
1126	NASDAQ	EXTR	Tue, Sep 30, 2003	6.35	6.48	6.16	6.32
1125	NASDAQ	EXTR	Mon, Sep 29, 2003	6.30	6.73	6.26	6.62
1124	NASDAQ	EXTR	Fri, Sep 26, 2003	6.40	6.54	6.21	6.21
1123	NASDAQ	EXTR	Thu, Sep 25, 2003	6.66	6.75	6.26	6.38
1122	NASDAQ	EXTR	Wed, Sep 24, 2003	7.26	7.34	6.50	6.59
1121	NASDAQ	EXTR	Tue, Sep 23, 2003	7.04	7.29	6.95	7.15
1120	NASDAQ	EXTR	Mon, Sep 22, 2003	7.56	7.64	7.22	7.41
1119	NASDAQ	EXTR	Fri, Sep 19, 2003	7.75	7.80	7.55	7.77
1118	NASDAQ	EXTR	Thu, Sep 18, 2003	7.90	8.09	7.75	7.78
1117	NASDAQ	EXTR	Wed, Sep 17, 2003	7.93	8.05	7.66	7.79
1116	NASDAQ	EXTR	Tue, Sep 16, 2003	7.70	7.89	7.65	7.85
1115	NASDAQ	EXTR	Mon, Sep 15, 2003	7.86	7.93	7.54	7.54
1114	NASDAQ	EXTR	Fri, Sep 12, 2003	7.99	7.99	7.69	7.80
1113	NASDAQ	EXTR	Thu, Sep 11, 2003	8.00	8.18	7.82	8.01
1112	NASDAQ	EXTR	Wed, Sep 10, 2003	8.35	8.37	7.80	7.93
1111	NASDAQ	EXTR	Tue, Sep 9, 2003	8.71	8.98	8.34	8.46
1110	NASDAQ	EXTR	Mon, Sep 8, 2003	8.02	8.74	8.01	8.65
1109	NASDAQ	EXTR	Fri, Sep 5, 2003	7.53	8.10	7.50	7.95
1108	NASDAQ	EXTR	Thu, Sep 4, 2003	7.42	7.72	7.40	7.68
1107	NASDAQ	EXTR	Wed, Sep 3, 2003	7.61	7.79	7.45	7.52
1106	NASDAQ	EXTR	Tue, Sep 2, 2003	7.17	7.44	6.97	7.44
1105	NASDAQ	EXTR	Fri, Aug 29, 2003	7.16	7.24	6.81	6.89
1104	NASDAQ	EXTR	Thu, Aug 28, 2003	7.27	7.27	6.96	7.20
1103	NASDAQ	EXTR	Wed, Aug 27, 2003	6.82	7.11	6.77	7.11
1102	NASDAQ	EXTR	Tue, Aug 26, 2003	6.80	6.84	6.63	6.80
1101	NASDAQ	EXTR	Mon, Aug 25, 2003	7.01	7.03	6.65	6.84
1100	NASDAQ	EXTR	Fri, Aug 22, 2003	7.21	7.44	6.95	7.04
1099	NASDAQ	EXTR	Thu, Aug 21, 2003	6.76	7.16	6.75	7.07
1098	NASDAQ	EXTR	Wed, Aug 20, 2003	6.29	6.80	6.25	6.60
1097	NASDAQ	EXTR	Tue, Aug 19, 2003	6.37	6.46	6.26	6.43
1096	NASDAQ	EXTR	Mon, Aug 18, 2003	6.05	6.35	6.05	6.33
1095	NASDAQ	EXTR	Fri, Aug 15, 2003	6.01	6.10	5.92	6.07
1094	NASDAQ	EXTR	Thu, Aug 14, 2003	6.19	6.21	5.99	6.03
1093	NASDAQ	EXTR	Wed, Aug 13, 2003	5.98	6.23	5.95	6.21
1092	NASDAQ	EXTR	Tue, Aug 12, 2003	5.84	6.11	5.84	6.10
1091	NASDAQ	EXTR	Mon, Aug 11, 2003	5.90	5.98	5.83	5.96
1090	NASDAQ	EXTR	Fri, Aug 8, 2003	5.89	5.95	5.79	5.90
1089	NASDAQ	EXTR	Thu, Aug 7, 2003	5.75	5.94	5.73	5.87
1088	NASDAQ	EXTR	Wed, Aug 6, 2003	5.72	5.90	5.62	5.78
1087	NASDAQ	EXTR	Tue, Aug 5, 2003	5.98	6.07	5.85	5.87
1086	NASDAQ	EXTR	Mon, Aug 4, 2003	6.20	6.28	5.96	6.02
1085	NASDAQ	EXTR	Fri, Aug 1, 2003	6.11	6.28	6.06	6.16
1084	NASDAQ	EXTR	Thu, Jul 31, 2003	6.03	6.25	5.96	6.12
1083	NASDAQ	EXTR	Wed, Jul 30, 2003	6.04	6.05	5.88	5.90
1082	NASDAQ	EXTR	Tue, Jul 29, 2003	6.05	6.11	5.85	6.02
1081	NASDAQ	EXTR	Mon, Jul 28, 2003	5.85	6.09	5.83	6.05
1080	NASDAQ	EXTR	Fri, Jul 25, 2003	5.86	5.95	5.70	5.85
1079	NASDAQ	EXTR	Thu, Jul 24, 2003	6.16	6.20	5.80	5.83
1078	NASDAQ	EXTR	Wed, Jul 23, 2003	5.91	6.19	5.77	6.08
1077	NASDAQ	EXTR	Tue, Jul 22, 2003	5.90	5.98	5.80	5.92
1076	NASDAQ	EXTR	Mon, Jul 21, 2003	5.91	5.95	5.52	5.70
1075	NASDAQ	EXTR	Fri, Jul 18, 2003	5.44	5.84	5.10	5.75
1074	NASDAQ	EXTR	Thu, Jul 17, 2003	4.75	4.88	4.66	4.67
1073	NASDAQ	EXTR	Wed, Jul 16, 2003	5.06	5.21	4.96	5.00
1072	NASDAQ	EXTR	Tue, Jul 15, 2003	5.36	5.40	5.09	5.12
1071	NASDAQ	EXTR	Mon, Jul 14, 2003	5.43	5.45	5.24	5.27
1070	NASDAQ	EXTR	Fri, Jul 11, 2003	5.44	5.45	5.22	5.29
1069	NASDAQ	EXTR	Thu, Jul 10, 2003	5.20	5.44	5.15	5.36
1068	NASDAQ	EXTR	Wed, Jul 9, 2003	5.16	5.35	5.06	5.25
1067	NASDAQ	EXTR	Tue, Jul 8, 2003	5.32	5.47	4.99	5.01
1066	NASDAQ	EXTR	Mon, Jul 7, 2003	5.97	6.22	5.94	6.17
1065	NASDAQ	EXTR	Thu, Jul 3, 2003	5.86	5.96	5.76	5.83
1064	NASDAQ	EXTR	Wed, Jul 2, 2003	5.43	5.98	5.39	5.96
1063	NASDAQ	EXTR	Tue, Jul 1, 2003	5.29	5.47	5.11	5.44
1062	NASDAQ	EXTR	Mon, Jun 30, 2003	5.55	5.64	5.19	5.26
1061	NASDAQ	EXTR	Fri, Jun 27, 2003	5.69	5.70	5.31	5.44
1060	NASDAQ	EXTR	Thu, Jun 26, 2003	5.43	5.72	5.30	5.63
1059	NASDAQ	EXTR	Wed, Jun 25, 2003	5.38	5.60	5.28	5.35
1058	NASDAQ	EXTR	Tue, Jun 24, 2003	5.22	5.47	5.08	5.26
1057	NASDAQ	EXTR	Mon, Jun 23, 2003	5.55	5.57	5.18	5.23
1056	NASDAQ	EXTR	Fri, Jun 20, 2003	5.57	5.62	5.40	5.51
1055	NASDAQ	EXTR	Thu, Jun 19, 2003	5.83	6.08	5.45	5.48
1054	NASDAQ	EXTR	Wed, Jun 18, 2003	5.53	5.95	5.45	5.85
1053	NASDAQ	EXTR	Tue, Jun 17, 2003	5.61	5.69	5.39	5.53
1052	NASDAQ	EXTR	Mon, Jun 16, 2003	5.46	5.72	5.43	5.58
1051	NASDAQ	EXTR	Fri, Jun 13, 2003	5.75	5.81	5.38	5.47
1050	NASDAQ	EXTR	Thu, Jun 12, 2003	5.81	6.00	5.72	5.98
1049	NASDAQ	EXTR	Wed, Jun 11, 2003	5.99	5.99	5.54	5.78
1048	NASDAQ	EXTR	Tue, Jun 10, 2003	6.30	6.30	5.88	5.99
1047	NASDAQ	EXTR	Mon, Jun 9, 2003	6.39	6.50	5.95	6.10
1046	NASDAQ	EXTR	Fri, Jun 6, 2003	6.74	7.01	6.42	6.65
1045	NASDAQ	EXTR	Thu, Jun 5, 2003	6.03	6.50	5.91	6.40
1044	NASDAQ	EXTR	Wed, Jun 4, 2003	5.87	6.13	5.80	6.08
1043	NASDAQ	EXTR	Tue, Jun 3, 2003	5.75	5.99	5.68	5.74
1042	NASDAQ	EXTR	Mon, Jun 2, 2003	6.13	6.25	5.69	5.73
1041	NASDAQ	EXTR	Fri, May 30, 2003	6.10	6.37	5.94	6.03
1040	NASDAQ	EXTR	Thu, May 29, 2003	6.11	6.25	5.99	6.03
1039	NASDAQ	EXTR	Wed, May 28, 2003	5.95	6.25	5.93	6.06
1038	NASDAQ	EXTR	Tue, May 27, 2003	5.85	6.21	5.76	5.89
1037	NASDAQ	EXTR	Fri, May 23, 2003	5.48	6.08	5.29	6.00
1036	NASDAQ	EXTR	Thu, May 22, 2003	5.24	5.53	5.17	5.48
1035	NASDAQ	EXTR	Wed, May 21, 2003	4.93	5.15	4.88	5.11
1034	NASDAQ	EXTR	Tue, May 20, 2003	5.19	5.23	4.96	5.06
1033	NASDAQ	EXTR	Mon, May 19, 2003	5.25	5.32	5.05	5.08
1032	NASDAQ	EXTR	Fri, May 16, 2003	5.14	5.43	5.13	5.35
1031	NASDAQ	EXTR	Thu, May 15, 2003	5.52	5.57	5.11	5.35
1030	NASDAQ	EXTR	Wed, May 14, 2003	5.58	5.65	5.25	5.51
1029	NASDAQ	EXTR	Tue, May 13, 2003	5.02	5.73	5.02	5.70
1028	NASDAQ	EXTR	Mon, May 12, 2003	4.66	5.28	4.57	5.19
1027	NASDAQ	EXTR	Fri, May 9, 2003	4.40	4.70	4.40	4.56
1026	NASDAQ	EXTR	Thu, May 8, 2003	4.53	4.54	4.31	4.37
1025	NASDAQ	EXTR	Wed, May 7, 2003	4.48	4.70	4.44	4.60
1024	NASDAQ	EXTR	Tue, May 6, 2003	4.58	4.85	4.44	4.68
1023	NASDAQ	EXTR	Mon, May 5, 2003	4.20	4.47	4.19	4.43
1022	NASDAQ	EXTR	Fri, May 2, 2003	4.11	4.23	3.91	4.17
1021	NASDAQ	EXTR	Thu, May 1, 2003	4.08	4.18	4.02	4.08
1020	NASDAQ	EXTR	Wed, Apr 30, 2003	4.12	4.33	4.07	4.23
1019	NASDAQ	EXTR	Tue, Apr 29, 2003	4.03	4.15	3.94	4.14
1018	NASDAQ	EXTR	Mon, Apr 28, 2003	3.87	4.02	3.80	4.01
1017	NASDAQ	EXTR	Fri, Apr 25, 2003	4.01	4.01	3.79	3.85
1016	NASDAQ	EXTR	Thu, Apr 24, 2003	4.00	4.08	3.99	4.01
1015	NASDAQ	EXTR	Wed, Apr 23, 2003	4.08	4.10	3.97	4.01
1014	NASDAQ	EXTR	Tue, Apr 22, 2003	4.05	4.10	3.95	4.05
1013	NASDAQ	EXTR	Mon, Apr 21, 2003	4.02	4.12	3.98	4.03
1012	NASDAQ	EXTR	Thu, Apr 17, 2003	4.00	4.04	3.90	4.01
1011	NASDAQ	EXTR	Wed, Apr 16, 2003	4.16	4.19	3.91	3.99
1010	NASDAQ	EXTR	Tue, Apr 15, 2003	4.13	4.15	3.99	4.10
1009	NASDAQ	EXTR	Mon, Apr 14, 2003	4.10	4.32	4.03	4.13
1008	NASDAQ	EXTR	Fri, Apr 11, 2003	4.16	4.19	3.98	4.00
1007	NASDAQ	EXTR	Thu, Apr 10, 2003	3.96	4.00	3.86	3.98
1006	NASDAQ	EXTR	Wed, Apr 9, 2003	4.23	4.25	3.98	4.00
1005	NASDAQ	EXTR	Tue, Apr 8, 2003	4.42	4.43	4.21	4.22
1004	NASDAQ	EXTR	Mon, Apr 7, 2003	4.74	4.75	4.14	4.51
1003	NASDAQ	EXTR	Fri, Apr 4, 2003	4.51	4.63	4.39	4.46
1002	NASDAQ	EXTR	Thu, Apr 3, 2003	4.69	4.69	4.35	4.54
1001	NASDAQ	EXTR	Wed, Apr 2, 2003	4.54	4.71	4.50	4.55
1000	NASDAQ	EXTR	Tue, Apr 1, 2003	4.34	4.44	4.24	4.44
999	NASDAQ	EXTR	Mon, Mar 31, 2003	4.11	4.43	3.92	4.33
998	NASDAQ	EXTR	Fri, Mar 28, 2003	4.24	4.35	4.18	4.30
997	NASDAQ	EXTR	Thu, Mar 27, 2003	4.22	4.35	4.08	4.30
996	NASDAQ	EXTR	Wed, Mar 26, 2003	4.22	4.40	4.02	4.30
995	NASDAQ	EXTR	Tue, Mar 25, 2003	3.82	4.26	3.78	4.19
994	NASDAQ	EXTR	Mon, Mar 24, 2003	3.78	3.79	3.58	3.68
993	NASDAQ	EXTR	Fri, Mar 21, 2003	3.92	4.00	3.77	3.82
992	NASDAQ	EXTR	Thu, Mar 20, 2003	3.91	3.91	3.79	3.85
991	NASDAQ	EXTR	Wed, Mar 19, 2003	4.14	4.22	3.93	3.99
990	NASDAQ	EXTR	Tue, Mar 18, 2003	4.16	4.32	4.00	4.14
989	NASDAQ	EXTR	Mon, Mar 17, 2003	3.80	4.14	3.75	4.09
988	NASDAQ	EXTR	Fri, Mar 14, 2003	4.02	4.08	3.81	3.81
987	NASDAQ	EXTR	Thu, Mar 13, 2003	3.83	4.00	3.80	3.99
986	NASDAQ	EXTR	Wed, Mar 12, 2003	3.97	4.02	3.68	3.76
985	NASDAQ	EXTR	Tue, Mar 11, 2003	3.90	4.05	3.90	4.00
984	NASDAQ	EXTR	Mon, Mar 10, 2003	4.04	4.12	3.85	3.88
983	NASDAQ	EXTR	Fri, Mar 7, 2003	4.18	4.33	4.03	4.05
982	NASDAQ	EXTR	Thu, Mar 6, 2003	4.32	4.33	4.19	4.25
981	NASDAQ	EXTR	Wed, Mar 5, 2003	4.40	4.48	4.30	4.37
980	NASDAQ	EXTR	Tue, Mar 4, 2003	4.58	4.60	4.42	4.43
979	NASDAQ	EXTR	Mon, Mar 3, 2003	4.75	4.82	4.59	4.72
978	NASDAQ	EXTR	Fri, Feb 28, 2003	4.60	4.76	4.50	4.70
977	NASDAQ	EXTR	Thu, Feb 27, 2003	4.19	4.59	4.16	4.57
976	NASDAQ	EXTR	Wed, Feb 26, 2003	4.21	4.23	4.10	4.18
975	NASDAQ	EXTR	Tue, Feb 25, 2003	4.19	4.25	4.08	4.23
974	NASDAQ	EXTR	Mon, Feb 24, 2003	4.28	4.39	4.15	4.30
973	NASDAQ	EXTR	Fri, Feb 21, 2003	4.26	4.37	4.17	4.29
972	NASDAQ	EXTR	Thu, Feb 20, 2003	4.20	4.31	4.13	4.20
971	NASDAQ	EXTR	Wed, Feb 19, 2003	4.19	4.23	4.11	4.16
970	NASDAQ	EXTR	Tue, Feb 18, 2003	4.02	4.29	4.02	4.20
969	NASDAQ	EXTR	Fri, Feb 14, 2003	3.85	4.03	3.80	3.97
968	NASDAQ	EXTR	Thu, Feb 13, 2003	4.07	4.08	3.70	3.81
967	NASDAQ	EXTR	Wed, Feb 12, 2003	4.13	4.21	3.98	4.02
966	NASDAQ	EXTR	Tue, Feb 11, 2003	4.19	4.34	4.08	4.13
965	NASDAQ	EXTR	Mon, Feb 10, 2003	4.03	4.16	3.92	4.15
964	NASDAQ	EXTR	Fri, Feb 7, 2003	3.91	4.22	3.89	4.02
963	NASDAQ	EXTR	Thu, Feb 6, 2003	3.71	3.84	3.55	3.69
962	NASDAQ	EXTR	Wed, Feb 5, 2003	4.03	4.03	3.75	3.78
961	NASDAQ	EXTR	Tue, Feb 4, 2003	4.04	4.05	3.87	4.01
960	NASDAQ	EXTR	Mon, Feb 3, 2003	4.12	4.20	4.00	4.07
959	NASDAQ	EXTR	Fri, Jan 31, 2003	4.09	4.26	3.97	4.09
958	NASDAQ	EXTR	Thu, Jan 30, 2003	4.43	4.48	4.06	4.11
957	NASDAQ	EXTR	Wed, Jan 29, 2003	4.38	4.70	4.29	4.40
956	NASDAQ	EXTR	Tue, Jan 28, 2003	4.24	4.59	4.14	4.57
955	NASDAQ	EXTR	Mon, Jan 27, 2003	4.16	4.37	4.13	4.13
954	NASDAQ	EXTR	Fri, Jan 24, 2003	4.64	4.65	4.34	4.36
953	NASDAQ	EXTR	Thu, Jan 23, 2003	4.25	4.68	4.25	4.65
952	NASDAQ	EXTR	Wed, Jan 22, 2003	4.39	4.43	4.00	4.07
951	NASDAQ	EXTR	Tue, Jan 21, 2003	4.50	4.63	4.32	4.40
950	NASDAQ	EXTR	Fri, Jan 17, 2003	4.34	4.63	4.26	4.51
949	NASDAQ	EXTR	Thu, Jan 16, 2003	4.88	4.89	4.50	4.61
948	NASDAQ	EXTR	Wed, Jan 15, 2003	4.90	4.93	4.63	4.89
947	NASDAQ	EXTR	Tue, Jan 14, 2003	4.88	5.00	4.76	4.88
946	NASDAQ	EXTR	Mon, Jan 13, 2003	5.35	5.43	4.81	4.90
945	NASDAQ	EXTR	Fri, Jan 10, 2003	4.56	5.15	4.50	5.14
944	NASDAQ	EXTR	Thu, Jan 9, 2003	4.49	4.80	4.44	4.68
943	NASDAQ	EXTR	Wed, Jan 8, 2003	3.94	4.37	3.84	4.32
942	NASDAQ	EXTR	Tue, Jan 7, 2003	3.56	4.25	3.56	3.96
941	NASDAQ	EXTR	Mon, Jan 6, 2003	3.12	3.55	3.12	3.46
940	NASDAQ	EXTR	Fri, Jan 3, 2003	3.30	3.40	3.05	3.08
939	NASDAQ	EXTR	Thu, Jan 2, 2003	3.33	3.49	3.29	3.30
938	NASDAQ	EXTR	Tue, Dec 31, 2002	3.16	3.33	3.12	3.27
937	NASDAQ	EXTR	Mon, Dec 30, 2002	3.36	3.40	3.08	3.15
936	NASDAQ	EXTR	Fri, Dec 27, 2002	3.19	3.35	3.19	3.33
935	NASDAQ	EXTR	Thu, Dec 26, 2002	3.15	3.25	3.12	3.17
934	NASDAQ	EXTR	Tue, Dec 24, 2002	3.11	3.26	3.11	3.14
933	NASDAQ	EXTR	Mon, Dec 23, 2002	3.20	3.30	3.13	3.20
932	NASDAQ	EXTR	Fri, Dec 20, 2002	3.27	3.33	3.16	3.21
931	NASDAQ	EXTR	Thu, Dec 19, 2002	3.43	3.49	3.05	3.18
930	NASDAQ	EXTR	Wed, Dec 18, 2002	3.50	3.55	3.35	3.40
929	NASDAQ	EXTR	Tue, Dec 17, 2002	3.50	3.68	3.42	3.56
928	NASDAQ	EXTR	Mon, Dec 16, 2002	3.49	3.55	3.32	3.50
927	NASDAQ	EXTR	Fri, Dec 13, 2002	3.49	3.55	3.35	3.44
926	NASDAQ	EXTR	Thu, Dec 12, 2002	3.98	4.06	3.50	3.56
925	NASDAQ	EXTR	Wed, Dec 11, 2002	3.78	3.93	3.61	3.81
924	NASDAQ	EXTR	Tue, Dec 10, 2002	3.81	3.95	3.59	3.91
923	NASDAQ	EXTR	Mon, Dec 9, 2002	4.00	4.00	3.60	3.67
922	NASDAQ	EXTR	Fri, Dec 6, 2002	4.06	4.17	3.96	4.08
921	NASDAQ	EXTR	Thu, Dec 5, 2002	4.40	4.46	4.00	4.13
920	NASDAQ	EXTR	Wed, Dec 4, 2002	4.14	4.25	3.93	4.17
919	NASDAQ	EXTR	Tue, Dec 3, 2002	4.69	4.79	4.31	4.35
918	NASDAQ	EXTR	Mon, Dec 2, 2002	4.78	5.19	4.70	4.80
917	NASDAQ	EXTR	Fri, Nov 29, 2002	4.72	4.76	4.49	4.51
916	NASDAQ	EXTR	Wed, Nov 27, 2002	4.57	4.68	4.48	4.67
915	NASDAQ	EXTR	Tue, Nov 26, 2002	4.57	4.81	4.27	4.42
914	NASDAQ	EXTR	Mon, Nov 25, 2002	4.59	4.80	4.51	4.63
913	NASDAQ	EXTR	Fri, Nov 22, 2002	4.74	4.80	4.39	4.50
912	NASDAQ	EXTR	Thu, Nov 21, 2002	4.70	5.15	4.61	5.11
911	NASDAQ	EXTR	Wed, Nov 20, 2002	4.34	4.57	4.17	4.50
910	NASDAQ	EXTR	Tue, Nov 19, 2002	4.49	4.63	4.17	4.23
909	NASDAQ	EXTR	Mon, Nov 18, 2002	4.85	4.90	4.44	4.60
908	NASDAQ	EXTR	Fri, Nov 15, 2002	4.74	4.93	4.54	4.64
907	NASDAQ	EXTR	Thu, Nov 14, 2002	5.04	5.20	4.63	4.97
906	NASDAQ	EXTR	Wed, Nov 13, 2002	4.34	5.15	4.25	4.76
905	NASDAQ	EXTR	Tue, Nov 12, 2002	4.10	4.80	4.09	4.47
904	NASDAQ	EXTR	Mon, Nov 11, 2002	4.64	4.64	3.99	4.00
903	NASDAQ	EXTR	Fri, Nov 8, 2002	4.71	5.12	4.50	4.65
902	NASDAQ	EXTR	Thu, Nov 7, 2002	5.17	5.23	4.76	4.79
901	NASDAQ	EXTR	Wed, Nov 6, 2002	5.46	5.65	5.15	5.40
900	NASDAQ	EXTR	Tue, Nov 5, 2002	5.00	5.32	4.90	5.12
899	NASDAQ	EXTR	Mon, Nov 4, 2002	5.05	5.84	4.85	4.98
898	NASDAQ	EXTR	Fri, Nov 1, 2002	4.13	4.97	4.00	4.67
897	NASDAQ	EXTR	Thu, Oct 31, 2002	4.35	4.52	4.21	4.21
896	NASDAQ	EXTR	Wed, Oct 30, 2002	3.98	4.32	3.89	4.29
895	NASDAQ	EXTR	Tue, Oct 29, 2002	4.10	4.11	3.75	3.87
894	NASDAQ	EXTR	Mon, Oct 28, 2002	4.94	5.00	4.10	4.19
893	NASDAQ	EXTR	Fri, Oct 25, 2002	4.52	4.97	4.50	4.85
892	NASDAQ	EXTR	Thu, Oct 24, 2002	4.62	4.97	4.60	4.75
891	NASDAQ	EXTR	Wed, Oct 23, 2002	4.25	4.50	4.10	4.48
890	NASDAQ	EXTR	Tue, Oct 22, 2002	3.97	4.44	3.82	4.20
889	NASDAQ	EXTR	Mon, Oct 21, 2002	3.70	4.31	3.64	4.04
888	NASDAQ	EXTR	Fri, Oct 18, 2002	3.84	4.05	3.52	3.72
887	NASDAQ	EXTR	Thu, Oct 17, 2002	3.78	3.95	3.67	3.85
886	NASDAQ	EXTR	Wed, Oct 16, 2002	3.79	3.79	3.17	3.19
885	NASDAQ	EXTR	Tue, Oct 15, 2002	4.05	4.10	3.75	3.87
884	NASDAQ	EXTR	Mon, Oct 14, 2002	3.40	3.72	3.20	3.49
883	NASDAQ	EXTR	Fri, Oct 11, 2002	3.26	3.55	3.17	3.42
882	NASDAQ	EXTR	Thu, Oct 10, 2002	2.98	3.20	2.95	3.15
881	NASDAQ	EXTR	Wed, Oct 9, 2002	2.40	3.05	2.33	2.80
880	NASDAQ	EXTR	Tue, Oct 8, 2002	2.93	3.04	2.35	2.43
879	NASDAQ	EXTR	Mon, Oct 7, 2002	2.90	3.03	2.75	2.87
878	NASDAQ	EXTR	Fri, Oct 4, 2002	3.29	3.48	2.80	3.04
877	NASDAQ	EXTR	Thu, Oct 3, 2002	3.40	3.70	3.24	3.25
876	NASDAQ	EXTR	Wed, Oct 2, 2002	3.97	3.98	3.40	3.48
875	NASDAQ	EXTR	Tue, Oct 1, 2002	4.20	4.28	3.70	3.93
874	NASDAQ	EXTR	Mon, Sep 30, 2002	3.52	4.32	3.41	4.21
873	NASDAQ	EXTR	Fri, Sep 27, 2002	4.69	4.69	3.64	3.86
872	NASDAQ	EXTR	Thu, Sep 26, 2002	6.21	6.39	4.81	4.82
871	NASDAQ	EXTR	Wed, Sep 25, 2002	6.35	6.56	6.05	6.17
870	NASDAQ	EXTR	Tue, Sep 24, 2002	5.64	6.19	5.55	6.00
869	NASDAQ	EXTR	Mon, Sep 23, 2002	6.14	6.21	5.51	5.82
868	NASDAQ	EXTR	Fri, Sep 20, 2002	6.53	6.60	6.17	6.37
867	NASDAQ	EXTR	Thu, Sep 19, 2002	6.88	7.05	6.08	6.13
866	NASDAQ	EXTR	Wed, Sep 18, 2002	7.48	7.50	6.65	7.14
865	NASDAQ	EXTR	Tue, Sep 17, 2002	8.84	9.00	7.59	7.68
864	NASDAQ	EXTR	Mon, Sep 16, 2002	8.75	8.93	8.50	8.55
863	NASDAQ	EXTR	Fri, Sep 13, 2002	8.82	9.06	8.67	8.73
862	NASDAQ	EXTR	Thu, Sep 12, 2002	9.33	9.33	8.87	8.93
861	NASDAQ	EXTR	Wed, Sep 11, 2002	9.28	9.49	9.18	9.33
860	NASDAQ	EXTR	Tue, Sep 10, 2002	9.10	9.20	8.91	9.20
859	NASDAQ	EXTR	Mon, Sep 9, 2002	9.12	9.20	8.75	8.96
858	NASDAQ	EXTR	Fri, Sep 6, 2002	9.26	9.65	9.26	9.34
857	NASDAQ	EXTR	Thu, Sep 5, 2002	9.08	9.35	8.87	9.00
856	NASDAQ	EXTR	Wed, Sep 4, 2002	9.08	9.48	8.92	9.26
855	NASDAQ	EXTR	Tue, Sep 3, 2002	9.26	9.27	8.85	9.05
854	NASDAQ	EXTR	Fri, Aug 30, 2002	9.37	9.75	9.33	9.43
853	NASDAQ	EXTR	Thu, Aug 29, 2002	9.18	9.99	9.07	9.77
852	NASDAQ	EXTR	Wed, Aug 28, 2002	9.63	9.76	9.05	9.20
851	NASDAQ	EXTR	Tue, Aug 27, 2002	10.51	10.65	9.60	9.68
850	NASDAQ	EXTR	Mon, Aug 26, 2002	10.10	10.51	9.83	10.51
849	NASDAQ	EXTR	Fri, Aug 23, 2002	10.38	10.45	10.00	10.07
848	NASDAQ	EXTR	Thu, Aug 22, 2002	10.70	10.89	10.39	10.50
847	NASDAQ	EXTR	Wed, Aug 21, 2002	10.42	10.86	10.40	10.71
846	NASDAQ	EXTR	Tue, Aug 20, 2002	10.34	10.52	10.09	10.38
845	NASDAQ	EXTR	Mon, Aug 19, 2002	9.98	10.70	9.97	10.60
844	NASDAQ	EXTR	Fri, Aug 16, 2002	9.40	10.04	9.37	9.95
843	NASDAQ	EXTR	Thu, Aug 15, 2002	9.60	10.09	9.17	9.29
842	NASDAQ	EXTR	Wed, Aug 14, 2002	9.31	9.65	9.03	9.50
841	NASDAQ	EXTR	Tue, Aug 13, 2002	9.21	9.64	9.09	9.35
840	NASDAQ	EXTR	Mon, Aug 12, 2002	9.26	9.38	9.00	9.21
839	NASDAQ	EXTR	Fri, Aug 9, 2002	9.37	9.75	9.14	9.29
838	NASDAQ	EXTR	Thu, Aug 8, 2002	9.43	9.69	8.86	9.59
837	NASDAQ	EXTR	Wed, Aug 7, 2002	9.81	10.04	8.91	9.40
836	NASDAQ	EXTR	Tue, Aug 6, 2002	8.70	9.50	8.63	9.20
835	NASDAQ	EXTR	Mon, Aug 5, 2002	9.15	9.20	8.38	8.39
834	NASDAQ	EXTR	Fri, Aug 2, 2002	9.65	9.85	9.25	9.40
833	NASDAQ	EXTR	Thu, Aug 1, 2002	10.35	10.49	9.71	9.80
832	NASDAQ	EXTR	Wed, Jul 31, 2002	10.85	11.23	10.30	10.40
831	NASDAQ	EXTR	Tue, Jul 30, 2002	10.09	11.39	9.88	11.00
830	NASDAQ	EXTR	Mon, Jul 29, 2002	9.76	10.50	9.62	10.15
829	NASDAQ	EXTR	Fri, Jul 26, 2002	9.52	9.92	9.35	9.60
828	NASDAQ	EXTR	Thu, Jul 25, 2002	9.75	10.10	9.09	9.39
827	NASDAQ	EXTR	Wed, Jul 24, 2002	9.70	10.12	9.33	10.04
826	NASDAQ	EXTR	Tue, Jul 23, 2002	10.50	10.62	9.74	9.77
825	NASDAQ	EXTR	Mon, Jul 22, 2002	10.28	10.55	9.35	10.12
824	NASDAQ	EXTR	Fri, Jul 19, 2002	10.21	10.65	9.98	10.29
823	NASDAQ	EXTR	Thu, Jul 18, 2002	10.76	10.96	9.75	10.50
822	NASDAQ	EXTR	Wed, Jul 17, 2002	12.29	12.48	10.75	11.42
821	NASDAQ	EXTR	Tue, Jul 16, 2002	11.19	12.39	11.06	11.77
820	NASDAQ	EXTR	Mon, Jul 15, 2002	10.63	11.25	10.32	11.12
819	NASDAQ	EXTR	Fri, Jul 12, 2002	10.32	10.87	10.10	10.67
818	NASDAQ	EXTR	Thu, Jul 11, 2002	9.66	10.12	9.35	10.02
817	NASDAQ	EXTR	Wed, Jul 10, 2002	10.11	10.20	9.53	9.93
816	NASDAQ	EXTR	Tue, Jul 9, 2002	9.28	9.69	9.02	9.33
815	NASDAQ	EXTR	Mon, Jul 8, 2002	9.28	10.00	9.18	9.21
814	NASDAQ	EXTR	Fri, Jul 5, 2002	9.76	10.19	9.76	10.01
813	NASDAQ	EXTR	Wed, Jul 3, 2002	8.29	9.36	8.24	9.18
812	NASDAQ	EXTR	Tue, Jul 2, 2002	8.65	8.75	8.27	8.32
811	NASDAQ	EXTR	Mon, Jul 1, 2002	10.00	10.00	8.96	9.01
810	NASDAQ	EXTR	Fri, Jun 28, 2002	9.61	10.34	9.61	10.09
809	NASDAQ	EXTR	Thu, Jun 27, 2002	9.03	9.86	9.00	9.66
808	NASDAQ	EXTR	Wed, Jun 26, 2002	7.80	9.10	7.79	8.70
807	NASDAQ	EXTR	Tue, Jun 25, 2002	9.35	9.50	8.30	8.42
806	NASDAQ	EXTR	Mon, Jun 24, 2002	7.77	9.21	7.73	9.10
805	NASDAQ	EXTR	Fri, Jun 21, 2002	8.47	8.63	7.85	7.97
804	NASDAQ	EXTR	Thu, Jun 20, 2002	9.75	9.76	8.30	8.42
803	NASDAQ	EXTR	Wed, Jun 19, 2002	9.63	10.19	9.51	9.83
802	NASDAQ	EXTR	Tue, Jun 18, 2002	10.22	10.66	9.90	9.95
801	NASDAQ	EXTR	Mon, Jun 17, 2002	9.75	10.68	9.65	10.34
800	NASDAQ	EXTR	Fri, Jun 14, 2002	8.69	9.52	8.44	9.33
799	NASDAQ	EXTR	Thu, Jun 13, 2002	9.05	9.42	8.80	9.02
798	NASDAQ	EXTR	Wed, Jun 12, 2002	9.31	9.62	9.10	9.15
797	NASDAQ	EXTR	Tue, Jun 11, 2002	10.72	10.78	9.70	9.71
796	NASDAQ	EXTR	Mon, Jun 10, 2002	11.17	11.49	10.46	10.49
795	NASDAQ	EXTR	Fri, Jun 7, 2002	10.69	11.45	10.55	11.16
794	NASDAQ	EXTR	Thu, Jun 6, 2002	11.88	12.09	11.27	11.60
793	NASDAQ	EXTR	Wed, Jun 5, 2002	11.36	12.21	11.36	12.13
792	NASDAQ	EXTR	Tue, Jun 4, 2002	10.85	11.49	10.75	11.37
791	NASDAQ	EXTR	Mon, Jun 3, 2002	11.40	11.52	10.71	10.84
790	NASDAQ	EXTR	Fri, May 31, 2002	11.82	12.09	11.25	11.28
789	NASDAQ	EXTR	Thu, May 30, 2002	11.38	12.17	11.37	11.80
788	NASDAQ	EXTR	Wed, May 29, 2002	11.25	11.87	11.05	11.62
787	NASDAQ	EXTR	Tue, May 28, 2002	11.70	11.75	11.33	11.39
786	NASDAQ	EXTR	Fri, May 24, 2002	11.33	11.71	11.15	11.33
785	NASDAQ	EXTR	Thu, May 23, 2002	10.87	11.50	10.73	11.40
784	NASDAQ	EXTR	Wed, May 22, 2002	10.80	11.08	10.30	10.72
783	NASDAQ	EXTR	Tue, May 21, 2002	11.46	11.82	10.90	10.93
782	NASDAQ	EXTR	Mon, May 20, 2002	11.39	11.40	11.10	11.37
781	NASDAQ	EXTR	Fri, May 17, 2002	12.35	12.49	11.41	11.51
780	NASDAQ	EXTR	Thu, May 16, 2002	11.60	12.23	11.53	11.79
779	NASDAQ	EXTR	Wed, May 15, 2002	11.05	12.00	10.82	11.46
778	NASDAQ	EXTR	Tue, May 14, 2002	11.19	11.79	11.09	11.47
777	NASDAQ	EXTR	Mon, May 13, 2002	9.56	10.20	9.25	10.14
776	NASDAQ	EXTR	Fri, May 10, 2002	9.60	9.95	9.17	9.32
775	NASDAQ	EXTR	Thu, May 9, 2002	9.40	10.35	9.35	9.43
774	NASDAQ	EXTR	Wed, May 8, 2002	8.55	9.83	8.30	9.66
773	NASDAQ	EXTR	Tue, May 7, 2002	8.02	8.24	7.40	7.43
772	NASDAQ	EXTR	Mon, May 6, 2002	8.21	8.51	7.78	7.92
771	NASDAQ	EXTR	Fri, May 3, 2002	8.39	8.46	8.05	8.31
770	NASDAQ	EXTR	Thu, May 2, 2002	8.82	9.15	8.29	8.40
769	NASDAQ	EXTR	Wed, May 1, 2002	9.00	9.12	8.20	8.78
768	NASDAQ	EXTR	Tue, Apr 30, 2002	8.70	9.19	8.55	8.99
767	NASDAQ	EXTR	Mon, Apr 29, 2002	9.30	9.32	8.65	8.68
766	NASDAQ	EXTR	Fri, Apr 26, 2002	9.35	9.69	9.05	9.30
765	NASDAQ	EXTR	Thu, Apr 25, 2002	9.15	9.65	8.77	9.33
764	NASDAQ	EXTR	Wed, Apr 24, 2002	9.17	9.45	8.93	9.24
763	NASDAQ	EXTR	Tue, Apr 23, 2002	9.26	9.37	9.00	9.05
762	NASDAQ	EXTR	Mon, Apr 22, 2002	9.60	9.62	9.12	9.26
761	NASDAQ	EXTR	Fri, Apr 19, 2002	9.94	10.19	9.62	9.70
760	NASDAQ	EXTR	Thu, Apr 18, 2002	9.24	9.99	9.05	9.92
759	NASDAQ	EXTR	Wed, Apr 17, 2002	9.98	10.00	9.24	9.59
758	NASDAQ	EXTR	Tue, Apr 16, 2002	9.56	10.15	9.55	9.83
757	NASDAQ	EXTR	Mon, Apr 15, 2002	9.11	9.49	8.92	9.25
756	NASDAQ	EXTR	Fri, Apr 12, 2002	8.43	9.03	8.43	8.73
755	NASDAQ	EXTR	Thu, Apr 11, 2002	8.70	8.70	8.13	8.14
754	NASDAQ	EXTR	Wed, Apr 10, 2002	8.97	9.28	8.55	8.79
753	NASDAQ	EXTR	Tue, Apr 9, 2002	9.46	9.78	8.76	8.80
752	NASDAQ	EXTR	Mon, Apr 8, 2002	9.15	9.44	8.88	9.31
751	NASDAQ	EXTR	Fri, Apr 5, 2002	10.45	10.77	9.25	9.58
750	NASDAQ	EXTR	Thu, Apr 4, 2002	10.01	10.60	9.92	10.40
749	NASDAQ	EXTR	Wed, Apr 3, 2002	10.54	10.69	10.15	10.20
748	NASDAQ	EXTR	Tue, Apr 2, 2002	10.75	10.80	10.38	10.50
747	NASDAQ	EXTR	Mon, Apr 1, 2002	10.28	11.16	10.28	10.94
746	NASDAQ	EXTR	Thu, Mar 28, 2002	9.88	10.50	9.75	10.40
745	NASDAQ	EXTR	Wed, Mar 27, 2002	10.10	10.40	9.85	9.98
744	NASDAQ	EXTR	Tue, Mar 26, 2002	9.85	10.45	9.75	10.01
743	NASDAQ	EXTR	Mon, Mar 25, 2002	10.15	10.27	9.75	9.83
742	NASDAQ	EXTR	Fri, Mar 22, 2002	10.09	10.76	9.91	10.26
741	NASDAQ	EXTR	Thu, Mar 21, 2002	8.81	10.16	8.50	10.09
740	NASDAQ	EXTR	Wed, Mar 20, 2002	8.93	9.05	8.61	8.75
739	NASDAQ	EXTR	Tue, Mar 19, 2002	9.34	9.35	9.00	9.00
738	NASDAQ	EXTR	Mon, Mar 18, 2002	9.65	9.78	9.10	9.28
737	NASDAQ	EXTR	Fri, Mar 15, 2002	9.02	9.43	8.81	9.26
736	NASDAQ	EXTR	Thu, Mar 14, 2002	9.38	10.23	9.28	9.70
735	NASDAQ	EXTR	Wed, Mar 13, 2002	9.43	9.60	9.10	9.13
734	NASDAQ	EXTR	Tue, Mar 12, 2002	9.83	10.23	9.50	9.68
733	NASDAQ	EXTR	Mon, Mar 11, 2002	10.09	10.95	9.55	10.55
732	NASDAQ	EXTR	Fri, Mar 8, 2002	9.57	10.50	9.40	10.16
731	NASDAQ	EXTR	Thu, Mar 7, 2002	9.21	9.38	8.81	8.98
730	NASDAQ	EXTR	Wed, Mar 6, 2002	8.64	8.95	8.20	8.68
729	NASDAQ	EXTR	Tue, Mar 5, 2002	8.02	9.11	7.96	8.71
728	NASDAQ	EXTR	Mon, Mar 4, 2002	7.39	8.45	7.34	8.02
727	NASDAQ	EXTR	Fri, Mar 1, 2002	6.46	7.50	6.45	7.22
726	NASDAQ	EXTR	Thu, Feb 28, 2002	7.54	7.54	6.25	6.29
725	NASDAQ	EXTR	Wed, Feb 27, 2002	8.15	8.27	7.67	7.75
724	NASDAQ	EXTR	Tue, Feb 26, 2002	8.35	8.37	7.81	8.00
723	NASDAQ	EXTR	Mon, Feb 25, 2002	8.79	8.80	8.06	8.24
722	NASDAQ	EXTR	Fri, Feb 22, 2002	8.57	8.97	8.06	8.64
721	NASDAQ	EXTR	Thu, Feb 21, 2002	9.30	9.40	8.75	8.89
720	NASDAQ	EXTR	Wed, Feb 20, 2002	9.30	9.61	9.00	9.55
719	NASDAQ	EXTR	Tue, Feb 19, 2002	9.80	9.95	8.64	8.75
718	NASDAQ	EXTR	Fri, Feb 15, 2002	10.58	10.60	9.80	10.04
717	NASDAQ	EXTR	Thu, Feb 14, 2002	11.25	11.49	10.48	10.60
716	NASDAQ	EXTR	Wed, Feb 13, 2002	11.95	12.21	10.95	11.21
715	NASDAQ	EXTR	Tue, Feb 12, 2002	11.83	12.27	11.62	11.75
714	NASDAQ	EXTR	Mon, Feb 11, 2002	11.61	12.30	11.43	12.01
713	NASDAQ	EXTR	Fri, Feb 8, 2002	11.01	11.49	10.75	11.49
712	NASDAQ	EXTR	Thu, Feb 7, 2002	10.77	11.00	10.09	10.51
711	NASDAQ	EXTR	Wed, Feb 6, 2002	12.10	12.20	10.90	11.17
710	NASDAQ	EXTR	Tue, Feb 5, 2002	11.15	12.14	11.14	11.50
709	NASDAQ	EXTR	Mon, Feb 4, 2002	12.98	12.99	11.25	11.56
708	NASDAQ	EXTR	Fri, Feb 1, 2002	13.90	14.25	13.55	13.64
707	NASDAQ	EXTR	Thu, Jan 31, 2002	14.05	14.35	13.64	13.94
706	NASDAQ	EXTR	Wed, Jan 30, 2002	13.11	13.89	12.69	13.77
705	NASDAQ	EXTR	Tue, Jan 29, 2002	13.40	13.62	12.75	13.00
704	NASDAQ	EXTR	Mon, Jan 28, 2002	13.76	13.89	13.25	13.30
703	NASDAQ	EXTR	Fri, Jan 25, 2002	13.98	14.00	13.41	13.58
702	NASDAQ	EXTR	Thu, Jan 24, 2002	14.25	14.49	13.99	14.11
701	NASDAQ	EXTR	Wed, Jan 23, 2002	13.76	14.24	13.45	14.08
700	NASDAQ	EXTR	Tue, Jan 22, 2002	14.75	14.75	13.40	13.59
699	NASDAQ	EXTR	Fri, Jan 18, 2002	13.62	14.50	13.22	14.28
698	NASDAQ	EXTR	Thu, Jan 17, 2002	15.11	15.23	13.75	14.17
697	NASDAQ	EXTR	Wed, Jan 16, 2002	15.13	15.43	14.40	14.61
696	NASDAQ	EXTR	Tue, Jan 15, 2002	15.90	16.16	15.14	15.36
695	NASDAQ	EXTR	Mon, Jan 14, 2002	15.79	15.90	14.96	15.88
694	NASDAQ	EXTR	Fri, Jan 11, 2002	16.38	16.57	15.70	15.92
693	NASDAQ	EXTR	Thu, Jan 10, 2002	16.17	16.74	15.69	16.55
692	NASDAQ	EXTR	Wed, Jan 9, 2002	16.91	17.40	16.05	16.14
691	NASDAQ	EXTR	Tue, Jan 8, 2002	16.84	17.00	16.21	16.69
690	NASDAQ	EXTR	Mon, Jan 7, 2002	16.87	17.19	16.55	16.96
689	NASDAQ	EXTR	Fri, Jan 4, 2002	15.90	16.35	15.08	15.68
688	NASDAQ	EXTR	Thu, Jan 3, 2002	14.21	15.70	13.93	15.39
687	NASDAQ	EXTR	Wed, Jan 2, 2002	13.16	14.19	13.01	14.13
686	NASDAQ	EXTR	Mon, Dec 31, 2001	12.97	13.29	12.75	12.90
685	NASDAQ	EXTR	Fri, Dec 28, 2001	13.20	13.40	12.76	12.76
684	NASDAQ	EXTR	Thu, Dec 27, 2001	12.88	13.19	12.82	13.09
683	NASDAQ	EXTR	Wed, Dec 26, 2001	13.15	13.44	12.55	12.69
682	NASDAQ	EXTR	Mon, Dec 24, 2001	13.42	13.47	12.95	13.15
681	NASDAQ	EXTR	Fri, Dec 21, 2001	13.64	13.75	13.01	13.37
680	NASDAQ	EXTR	Thu, Dec 20, 2001	12.89	13.87	12.70	12.94
679	NASDAQ	EXTR	Wed, Dec 19, 2001	13.77	14.56	13.44	13.48
678	NASDAQ	EXTR	Tue, Dec 18, 2001	14.84	15.09	14.10	14.40
677	NASDAQ	EXTR	Mon, Dec 17, 2001	13.68	14.88	13.18	14.22
676	NASDAQ	EXTR	Fri, Dec 14, 2001	14.77	14.87	13.25	13.72
675	NASDAQ	EXTR	Thu, Dec 13, 2001	15.55	15.81	14.32	14.70
674	NASDAQ	EXTR	Wed, Dec 12, 2001	16.91	17.50	16.26	16.40
673	NASDAQ	EXTR	Tue, Dec 11, 2001	16.68	17.26	16.35	16.64
672	NASDAQ	EXTR	Mon, Dec 10, 2001	16.19	17.25	15.90	16.29
671	NASDAQ	EXTR	Fri, Dec 7, 2001	16.90	16.90	15.94	16.56
670	NASDAQ	EXTR	Thu, Dec 6, 2001	17.38	18.40	16.90	17.00
669	NASDAQ	EXTR	Wed, Dec 5, 2001	17.24	18.20	17.07	17.16
668	NASDAQ	EXTR	Tue, Dec 4, 2001	15.66	16.92	15.27	16.76
667	NASDAQ	EXTR	Mon, Dec 3, 2001	15.70	15.83	14.27	14.96
666	NASDAQ	EXTR	Fri, Nov 30, 2001	16.40	16.79	15.46	15.83
665	NASDAQ	EXTR	Thu, Nov 29, 2001	18.00	18.01	15.83	16.50
664	NASDAQ	EXTR	Wed, Nov 28, 2001	17.95	18.73	17.32	17.70
663	NASDAQ	EXTR	Tue, Nov 27, 2001	17.26	19.53	17.26	18.25
662	NASDAQ	EXTR	Mon, Nov 26, 2001	16.82	17.75	16.75	17.63
661	NASDAQ	EXTR	Fri, Nov 23, 2001	15.89	16.46	15.56	16.42
660	NASDAQ	EXTR	Wed, Nov 21, 2001	15.82	16.23	15.10	15.88
659	NASDAQ	EXTR	Tue, Nov 20, 2001	16.80	17.17	15.70	15.76
658	NASDAQ	EXTR	Mon, Nov 19, 2001	16.35	17.35	16.32	17.11
657	NASDAQ	EXTR	Fri, Nov 16, 2001	15.97	16.59	15.81	16.22
656	NASDAQ	EXTR	Thu, Nov 15, 2001	15.50	16.16	15.19	15.94
655	NASDAQ	EXTR	Wed, Nov 14, 2001	16.39	16.59	15.40	15.94
654	NASDAQ	EXTR	Tue, Nov 13, 2001	16.10	16.67	15.25	15.94
653	NASDAQ	EXTR	Mon, Nov 12, 2001	14.18	15.40	13.55	15.15
652	NASDAQ	EXTR	Fri, Nov 9, 2001	14.36	14.75	13.77	14.11
651	NASDAQ	EXTR	Thu, Nov 8, 2001	14.70	15.75	14.20	14.29
650	NASDAQ	EXTR	Wed, Nov 7, 2001	14.23	15.00	14.16	14.30
649	NASDAQ	EXTR	Tue, Nov 6, 2001	13.49	14.64	13.11	14.35
648	NASDAQ	EXTR	Mon, Nov 5, 2001	12.12	13.75	12.02	13.63
647	NASDAQ	EXTR	Fri, Nov 2, 2001	12.37	12.64	11.42	11.55
646	NASDAQ	EXTR	Thu, Nov 1, 2001	11.84	12.05	10.70	11.70
645	NASDAQ	EXTR	Wed, Oct 31, 2001	12.36	12.62	11.25	11.69
644	NASDAQ	EXTR	Tue, Oct 30, 2001	11.05	12.12	11.02	11.65
643	NASDAQ	EXTR	Mon, Oct 29, 2001	12.89	12.90	11.63	11.64
642	NASDAQ	EXTR	Fri, Oct 26, 2001	13.25	14.19	12.74	12.90
641	NASDAQ	EXTR	Thu, Oct 25, 2001	12.10	14.00	11.82	13.40
640	NASDAQ	EXTR	Wed, Oct 24, 2001	12.67	13.49	12.49	13.17
639	NASDAQ	EXTR	Tue, Oct 23, 2001	11.01	12.35	11.01	12.24
638	NASDAQ	EXTR	Mon, Oct 22, 2001	10.62	11.45	10.24	10.64
637	NASDAQ	EXTR	Fri, Oct 19, 2001	10.49	11.22	9.80	10.85
636	NASDAQ	EXTR	Thu, Oct 18, 2001	11.01	11.13	10.15	10.78
635	NASDAQ	EXTR	Wed, Oct 17, 2001	14.99	15.19	11.88	12.20
634	NASDAQ	EXTR	Tue, Oct 16, 2001	12.90	14.25	12.55	13.87
633	NASDAQ	EXTR	Mon, Oct 15, 2001	12.42	13.11	11.86	12.55
632	NASDAQ	EXTR	Fri, Oct 12, 2001	13.20	13.65	12.13	12.56
631	NASDAQ	EXTR	Thu, Oct 11, 2001	11.19	12.88	11.11	12.15
630	NASDAQ	EXTR	Wed, Oct 10, 2001	9.00	10.30	8.81	10.25
629	NASDAQ	EXTR	Tue, Oct 9, 2001	9.40	9.55	8.75	9.00
628	NASDAQ	EXTR	Mon, Oct 8, 2001	9.00	10.45	8.81	9.23
627	NASDAQ	EXTR	Fri, Oct 5, 2001	8.15	9.35	7.82	8.85
626	NASDAQ	EXTR	Thu, Oct 4, 2001	8.46	9.71	8.00	8.37
625	NASDAQ	EXTR	Wed, Oct 3, 2001	6.31	8.25	6.01	7.84
624	NASDAQ	EXTR	Tue, Oct 2, 2001	6.67	6.92	6.32	6.42
623	NASDAQ	EXTR	Mon, Oct 1, 2001	6.68	7.06	6.38	6.60
622	NASDAQ	EXTR	Fri, Sep 28, 2001	6.71	7.20	6.10	6.91
621	NASDAQ	EXTR	Thu, Sep 27, 2001	6.34	6.99	5.85	6.53
620	NASDAQ	EXTR	Wed, Sep 26, 2001	9.07	9.09	6.73	7.33
619	NASDAQ	EXTR	Tue, Sep 25, 2001	9.95	10.20	8.36	8.98
618	NASDAQ	EXTR	Mon, Sep 24, 2001	10.25	10.25	9.52	9.68
617	NASDAQ	EXTR	Fri, Sep 21, 2001	9.59	9.90	9.00	9.51
616	NASDAQ	EXTR	Thu, Sep 20, 2001	10.60	11.34	10.02	10.06
615	NASDAQ	EXTR	Wed, Sep 19, 2001	11.30	11.74	10.39	11.05
614	NASDAQ	EXTR	Tue, Sep 18, 2001	12.84	12.84	10.84	11.33
613	NASDAQ	EXTR	Mon, Sep 17, 2001	13.49	14.00	12.38	12.50
612	NASDAQ	EXTR	Mon, Sep 10, 2001	15.31	15.92	14.55	14.89
611	NASDAQ	EXTR	Fri, Sep 7, 2001	15.04	16.11	14.81	15.25
610	NASDAQ	EXTR	Thu, Sep 6, 2001	15.27	16.30	14.33	15.17
609	NASDAQ	EXTR	Wed, Sep 5, 2001	16.40	16.90	15.15	15.95
608	NASDAQ	EXTR	Tue, Sep 4, 2001	16.00	17.85	15.51	16.15
607	NASDAQ	EXTR	Fri, Aug 31, 2001	15.35	16.42	15.24	15.97
606	NASDAQ	EXTR	Thu, Aug 30, 2001	14.67	15.66	14.60	15.38
605	NASDAQ	EXTR	Wed, Aug 29, 2001	16.51	16.90	14.13	15.53
604	NASDAQ	EXTR	Tue, Aug 28, 2001	16.60	17.19	16.00	16.31
603	NASDAQ	EXTR	Mon, Aug 27, 2001	17.20	17.35	16.00	16.71
602	NASDAQ	EXTR	Fri, Aug 24, 2001	15.80	17.73	15.56	17.48
601	NASDAQ	EXTR	Thu, Aug 23, 2001	16.88	16.98	14.75	15.00
600	NASDAQ	EXTR	Wed, Aug 22, 2001	17.49	17.59	16.33	17.03
599	NASDAQ	EXTR	Tue, Aug 21, 2001	17.30	17.75	15.80	16.82
598	NASDAQ	EXTR	Mon, Aug 20, 2001	19.69	20.30	16.48	16.50
597	NASDAQ	EXTR	Fri, Aug 17, 2001	23.00	23.34	21.90	22.45
596	NASDAQ	EXTR	Thu, Aug 16, 2001	22.60	24.51	21.75	24.21
595	NASDAQ	EXTR	Wed, Aug 15, 2001	25.27	25.78	23.00	23.00
594	NASDAQ	EXTR	Tue, Aug 14, 2001	26.09	26.76	25.02	25.20
593	NASDAQ	EXTR	Mon, Aug 13, 2001	25.45	26.23	25.15	25.54
592	NASDAQ	EXTR	Fri, Aug 10, 2001	25.79	25.98	23.57	25.44
591	NASDAQ	EXTR	Thu, Aug 9, 2001	27.25	27.27	25.00	25.81
590	NASDAQ	EXTR	Wed, Aug 8, 2001	26.81	28.60	26.66	27.30
589	NASDAQ	EXTR	Tue, Aug 7, 2001	29.28	29.45	26.90	27.40
588	NASDAQ	EXTR	Mon, Aug 6, 2001	29.69	30.00	29.00	29.47
587	NASDAQ	EXTR	Fri, Aug 3, 2001	30.35	30.98	29.45	30.70
586	NASDAQ	EXTR	Thu, Aug 2, 2001	30.65	32.07	29.58	30.97
585	NASDAQ	EXTR	Wed, Aug 1, 2001	28.59	30.06	28.42	29.39
584	NASDAQ	EXTR	Tue, Jul 31, 2001	27.65	28.59	27.30	28.03
583	NASDAQ	EXTR	Mon, Jul 30, 2001	29.27	29.70	27.17	27.50
582	NASDAQ	EXTR	Fri, Jul 27, 2001	27.78	29.47	27.51	29.06
581	NASDAQ	EXTR	Thu, Jul 26, 2001	26.27	28.01	25.26	27.98
580	NASDAQ	EXTR	Wed, Jul 25, 2001	25.74	27.04	24.80	26.25
579	NASDAQ	EXTR	Tue, Jul 24, 2001	25.94	26.50	25.03	25.55
578	NASDAQ	EXTR	Mon, Jul 23, 2001	27.88	28.50	25.71	25.86
577	NASDAQ	EXTR	Fri, Jul 20, 2001	25.28	27.20	24.62	26.08
576	NASDAQ	EXTR	Thu, Jul 19, 2001	24.69	27.61	24.60	26.13
575	NASDAQ	EXTR	Wed, Jul 18, 2001	23.08	23.56	21.45	22.74
574	NASDAQ	EXTR	Tue, Jul 17, 2001	21.95	24.60	21.10	24.10
573	NASDAQ	EXTR	Mon, Jul 16, 2001	24.01	24.34	22.16	22.40
572	NASDAQ	EXTR	Fri, Jul 13, 2001	24.07	25.25	23.41	24.06
571	NASDAQ	EXTR	Thu, Jul 12, 2001	25.22	25.22	22.95	23.86
570	NASDAQ	EXTR	Wed, Jul 11, 2001	22.41	24.07	21.81	22.96
569	NASDAQ	EXTR	Tue, Jul 10, 2001	26.03	26.63	21.66	22.35
568	NASDAQ	EXTR	Mon, Jul 9, 2001	25.65	26.06	24.49	25.35
567	NASDAQ	EXTR	Fri, Jul 6, 2001	25.50	26.60	24.77	25.54
566	NASDAQ	EXTR	Thu, Jul 5, 2001	27.86	28.10	24.91	25.93
565	NASDAQ	EXTR	Tue, Jul 3, 2001	27.79	28.32	27.63	28.14
564	NASDAQ	EXTR	Mon, Jul 2, 2001	28.98	29.70	27.80	28.14
563	NASDAQ	EXTR	Fri, Jun 29, 2001	26.98	31.00	26.16	29.50
562	NASDAQ	EXTR	Thu, Jun 28, 2001	26.90	28.22	25.80	26.34
561	NASDAQ	EXTR	Wed, Jun 27, 2001	27.06	27.06	24.80	25.73
560	NASDAQ	EXTR	Tue, Jun 26, 2001	23.51	25.93	22.60	25.39
559	NASDAQ	EXTR	Mon, Jun 25, 2001	25.10	25.35	23.50	24.27
558	NASDAQ	EXTR	Fri, Jun 22, 2001	26.39	26.99	24.25	24.36
557	NASDAQ	EXTR	Thu, Jun 21, 2001	25.35	28.25	25.10	27.77
556	NASDAQ	EXTR	Wed, Jun 20, 2001	23.40	25.75	23.30	25.21
555	NASDAQ	EXTR	Tue, Jun 19, 2001	26.19	26.19	23.90	24.50
554	NASDAQ	EXTR	Mon, Jun 18, 2001	25.35	27.00	23.20	23.83
553	NASDAQ	EXTR	Fri, Jun 15, 2001	24.98	27.60	24.31	24.91
552	NASDAQ	EXTR	Thu, Jun 14, 2001	29.36	29.37	25.10	25.22
551	NASDAQ	EXTR	Wed, Jun 13, 2001	33.25	33.70	30.33	30.33
550	NASDAQ	EXTR	Tue, Jun 12, 2001	28.19	33.75	27.90	32.30
549	NASDAQ	EXTR	Mon, Jun 11, 2001	31.63	31.63	28.40	29.97
548	NASDAQ	EXTR	Fri, Jun 8, 2001	32.84	32.96	31.14	32.10
547	NASDAQ	EXTR	Thu, Jun 7, 2001	32.93	35.00	32.40	34.12
546	NASDAQ	EXTR	Wed, Jun 6, 2001	33.89	33.89	32.09	33.14
545	NASDAQ	EXTR	Tue, Jun 5, 2001	30.07	34.99	30.07	33.33
544	NASDAQ	EXTR	Mon, Jun 4, 2001	30.36	31.19	29.70	30.04
543	NASDAQ	EXTR	Fri, Jun 1, 2001	31.00	31.50	28.63	30.30
542	NASDAQ	EXTR	Thu, May 31, 2001	29.26	31.75	29.25	29.60
541	NASDAQ	EXTR	Wed, May 30, 2001	30.07	30.07	27.75	28.28
540	NASDAQ	EXTR	Tue, May 29, 2001	34.22	34.23	30.66	31.50
539	NASDAQ	EXTR	Fri, May 25, 2001	36.00	36.22	34.20	34.62
538	NASDAQ	EXTR	Thu, May 24, 2001	35.86	37.31	34.11	35.95
537	NASDAQ	EXTR	Wed, May 23, 2001	36.40	36.40	34.78	35.71
536	NASDAQ	EXTR	Tue, May 22, 2001	38.90	40.00	37.43	37.45
535	NASDAQ	EXTR	Mon, May 21, 2001	36.04	39.60	35.75	39.50
534	NASDAQ	EXTR	Fri, May 18, 2001	36.26	37.75	35.51	35.69
533	NASDAQ	EXTR	Thu, May 17, 2001	33.83	37.62	33.83	36.81
532	NASDAQ	EXTR	Wed, May 16, 2001	28.23	33.99	28.23	33.66
531	NASDAQ	EXTR	Tue, May 15, 2001	28.52	31.25	28.16	28.36
530	NASDAQ	EXTR	Mon, May 14, 2001	29.66	29.84	27.52	28.41
529	NASDAQ	EXTR	Fri, May 11, 2001	30.08	30.84	29.39	29.95
528	NASDAQ	EXTR	Thu, May 10, 2001	33.90	33.95	30.00	30.02
527	NASDAQ	EXTR	Wed, May 9, 2001	32.22	34.00	32.05	32.49
526	NASDAQ	EXTR	Tue, May 8, 2001	34.12	34.79	33.39	34.65
525	NASDAQ	EXTR	Mon, May 7, 2001	34.36	34.91	31.50	31.65
524	NASDAQ	EXTR	Fri, May 4, 2001	30.75	34.98	30.35	32.10
523	NASDAQ	EXTR	Thu, May 3, 2001	34.95	35.43	32.75	33.09
522	NASDAQ	EXTR	Wed, May 2, 2001	34.99	38.12	34.47	36.40
521	NASDAQ	EXTR	Tue, May 1, 2001	32.71	33.21	30.55	32.89
520	NASDAQ	EXTR	Mon, Apr 30, 2001	29.42	33.95	28.80	32.90
519	NASDAQ	EXTR	Fri, Apr 27, 2001	28.96	29.28	27.95	28.60
518	NASDAQ	EXTR	Thu, Apr 26, 2001	30.00	31.31	27.50	27.69
517	NASDAQ	EXTR	Wed, Apr 25, 2001	24.26	29.25	24.18	29.01
516	NASDAQ	EXTR	Tue, Apr 24, 2001	25.08	27.44	24.00	24.81
515	NASDAQ	EXTR	Mon, Apr 23, 2001	25.28	26.19	24.80	25.18
514	NASDAQ	EXTR	Fri, Apr 20, 2001	28.15	29.94	26.01	26.83
513	NASDAQ	EXTR	Thu, Apr 19, 2001	24.90	29.24	24.80	27.35
512	NASDAQ	EXTR	Wed, Apr 18, 2001	19.48	24.45	19.48	21.75
511	NASDAQ	EXTR	Tue, Apr 17, 2001	16.49	18.65	16.42	18.02
510	NASDAQ	EXTR	Mon, Apr 16, 2001	18.75	18.75	16.80	17.13
509	NASDAQ	EXTR	Thu, Apr 12, 2001	17.59	19.44	17.05	19.20
508	NASDAQ	EXTR	Wed, Apr 11, 2001	17.59	18.28	16.20	17.40
507	NASDAQ	EXTR	Tue, Apr 10, 2001	15.02	16.98	14.80	15.79
506	NASDAQ	EXTR	Mon, Apr 9, 2001	16.13	16.93	14.04	14.57
505	NASDAQ	EXTR	Fri, Apr 6, 2001	13.50	16.10	13.30	15.96
504	NASDAQ	EXTR	Thu, Apr 5, 2001	14.40	17.27	14.34	16.01
503	NASDAQ	EXTR	Wed, Apr 4, 2001	12.30	14.30	12.27	12.73
502	NASDAQ	EXTR	Tue, Apr 3, 2001	13.50	14.05	12.00	12.27
501	NASDAQ	EXTR	Mon, Apr 2, 2001	14.78	15.70	14.01	14.60
500	NASDAQ	EXTR	Fri, Mar 30, 2001	15.00	15.73	14.35	15.21
499	NASDAQ	EXTR	Thu, Mar 29, 2001	16.23	16.25	14.00	14.96
498	NASDAQ	EXTR	Wed, Mar 28, 2001	19.00	19.50	16.80	16.99
497	NASDAQ	EXTR	Tue, Mar 27, 2001	19.59	21.15	19.30	20.18
496	NASDAQ	EXTR	Mon, Mar 26, 2001	21.10	21.25	19.10	19.58
495	NASDAQ	EXTR	Fri, Mar 23, 2001	21.35	21.50	19.59	20.61
494	NASDAQ	EXTR	Thu, Mar 22, 2001	19.55	20.85	18.50	20.44
493	NASDAQ	EXTR	Wed, Mar 21, 2001	18.76	20.85	18.31	19.17
492	NASDAQ	EXTR	Tue, Mar 20, 2001	22.55	22.63	18.50	18.89
491	NASDAQ	EXTR	Mon, Mar 19, 2001	19.34	22.57	18.32	22.57
490	NASDAQ	EXTR	Fri, Mar 16, 2001	19.97	20.40	18.05	18.91
489	NASDAQ	EXTR	Thu, Mar 15, 2001	21.20	21.40	19.90	19.97
488	NASDAQ	EXTR	Wed, Mar 14, 2001	18.80	22.24	18.50	19.98
487	NASDAQ	EXTR	Tue, Mar 13, 2001	16.85	20.30	15.66	20.18
486	NASDAQ	EXTR	Mon, Mar 12, 2001	18.00	18.00	16.25	16.40
485	NASDAQ	EXTR	Fri, Mar 9, 2001	19.19	19.50	18.38	18.81
484	NASDAQ	EXTR	Thu, Mar 8, 2001	21.09	21.31	19.00	20.13
483	NASDAQ	EXTR	Wed, Mar 7, 2001	22.34	22.50	20.88	21.31
482	NASDAQ	EXTR	Tue, Mar 6, 2001	24.13	24.13	21.13	21.44
481	NASDAQ	EXTR	Mon, Mar 5, 2001	23.16	23.94	22.25	22.94
480	NASDAQ	EXTR	Fri, Mar 2, 2001	22.44	24.88	21.88	22.44
479	NASDAQ	EXTR	Thu, Mar 1, 2001	22.06	24.13	21.13	23.31
478	NASDAQ	EXTR	Wed, Feb 28, 2001	24.88	25.25	22.00	22.61
477	NASDAQ	EXTR	Tue, Feb 27, 2001	24.69	26.75	24.13	24.75
476	NASDAQ	EXTR	Mon, Feb 26, 2001	28.69	28.69	24.81	25.81
475	NASDAQ	EXTR	Fri, Feb 23, 2001	25.63	28.50	23.88	28.06
474	NASDAQ	EXTR	Thu, Feb 22, 2001	22.56	27.31	21.31	25.81
473	NASDAQ	EXTR	Wed, Feb 21, 2001	28.94	28.97	24.38	24.81
472	NASDAQ	EXTR	Tue, Feb 20, 2001	32.81	32.94	24.63	27.94
471	NASDAQ	EXTR	Fri, Feb 16, 2001	32.00	33.38	31.19	32.06
470	NASDAQ	EXTR	Thu, Feb 15, 2001	37.00	39.94	36.63	37.88
469	NASDAQ	EXTR	Wed, Feb 14, 2001	32.63	35.69	29.06	34.00
468	NASDAQ	EXTR	Tue, Feb 13, 2001	32.56	35.31	32.13	32.38
467	NASDAQ	EXTR	Mon, Feb 12, 2001	30.31	31.25	28.50	30.69
466	NASDAQ	EXTR	Fri, Feb 9, 2001	31.25	32.75	30.56	30.94
465	NASDAQ	EXTR	Thu, Feb 8, 2001	33.63	35.06	31.06	31.31
464	NASDAQ	EXTR	Wed, Feb 7, 2001	34.00	34.50	31.00	31.69
463	NASDAQ	EXTR	Tue, Feb 6, 2001	37.25	39.69	35.88	36.13
462	NASDAQ	EXTR	Mon, Feb 5, 2001	38.94	39.38	36.50	36.94
461	NASDAQ	EXTR	Fri, Feb 2, 2001	44.00	44.75	38.00	38.56
460	NASDAQ	EXTR	Thu, Feb 1, 2001	47.19	47.75	42.56	44.63
459	NASDAQ	EXTR	Wed, Jan 31, 2001	50.50	51.38	47.38	47.63
458	NASDAQ	EXTR	Tue, Jan 30, 2001	49.13	50.50	47.81	49.00
457	NASDAQ	EXTR	Mon, Jan 29, 2001	47.00	48.63	44.00	48.00
456	NASDAQ	EXTR	Fri, Jan 26, 2001	43.63	50.19	41.50	47.31
455	NASDAQ	EXTR	Thu, Jan 25, 2001	50.00	51.38	44.38	45.13
454	NASDAQ	EXTR	Wed, Jan 24, 2001	48.25	52.00	46.31	50.38
453	NASDAQ	EXTR	Tue, Jan 23, 2001	43.56	48.38	43.38	47.63
452	NASDAQ	EXTR	Mon, Jan 22, 2001	42.63	45.00	42.25	43.38
451	NASDAQ	EXTR	Fri, Jan 19, 2001	44.13	45.25	42.63	43.25
450	NASDAQ	EXTR	Thu, Jan 18, 2001	39.75	42.69	38.75	42.50
449	NASDAQ	EXTR	Wed, Jan 17, 2001	48.00	52.69	42.81	47.88
448	NASDAQ	EXTR	Tue, Jan 16, 2001	45.06	45.19	41.00	43.19
447	NASDAQ	EXTR	Fri, Jan 12, 2001	43.13	48.72	41.25	45.50
446	NASDAQ	EXTR	Thu, Jan 11, 2001	41.13	45.00	40.38	43.13
445	NASDAQ	EXTR	Wed, Jan 10, 2001	38.75	46.63	37.88	42.00
444	NASDAQ	EXTR	Tue, Jan 9, 2001	35.30	41.25	35.06	41.13
443	NASDAQ	EXTR	Mon, Jan 8, 2001	35.94	38.50	30.88	34.38
442	NASDAQ	EXTR	Fri, Jan 5, 2001	39.19	41.25	35.13	36.06
441	NASDAQ	EXTR	Thu, Jan 4, 2001	42.34	43.00	37.00	37.75
440	NASDAQ	EXTR	Wed, Jan 3, 2001	27.44	41.88	27.44	40.56
439	NASDAQ	EXTR	Tue, Jan 2, 2001	37.31	37.38	27.00	27.63
438	NASDAQ	EXTR	Fri, Dec 29, 2000	42.69	43.81	36.63	39.13
437	NASDAQ	EXTR	Thu, Dec 28, 2000	38.25	42.81	38.13	42.39
436	NASDAQ	EXTR	Wed, Dec 27, 2000	36.38	40.38	35.13	38.00
435	NASDAQ	EXTR	Tue, Dec 26, 2000	43.00	44.38	35.06	37.13
434	NASDAQ	EXTR	Fri, Dec 22, 2000	37.31	41.88	36.00	40.63
433	NASDAQ	EXTR	Thu, Dec 21, 2000	31.31	36.50	27.86	34.00
432	NASDAQ	EXTR	Wed, Dec 20, 2000	33.00	38.56	30.75	31.13
431	NASDAQ	EXTR	Tue, Dec 19, 2000	54.63	56.13	45.56	48.56
430	NASDAQ	EXTR	Mon, Dec 18, 2000	73.00	73.25	53.88	54.94
429	NASDAQ	EXTR	Fri, Dec 15, 2000	68.73	73.38	61.00	72.25
428	NASDAQ	EXTR	Thu, Dec 14, 2000	76.94	78.81	66.75	71.25
427	NASDAQ	EXTR	Wed, Dec 13, 2000	86.06	86.38	73.38	78.19
426	NASDAQ	EXTR	Tue, Dec 12, 2000	88.00	88.00	80.50	82.25
425	NASDAQ	EXTR	Mon, Dec 11, 2000	86.00	89.50	82.88	88.75
424	NASDAQ	EXTR	Fri, Dec 8, 2000	78.88	88.63	78.81	81.94
423	NASDAQ	EXTR	Thu, Dec 7, 2000	73.31	76.88	71.25	72.63
422	NASDAQ	EXTR	Wed, Dec 6, 2000	74.75	80.00	74.63	75.50
421	NASDAQ	EXTR	Tue, Dec 5, 2000	64.50	74.56	63.50	74.31
420	NASDAQ	EXTR	Mon, Dec 4, 2000	56.75	62.81	56.50	60.56
419	NASDAQ	EXTR	Fri, Dec 1, 2000	55.19	62.50	54.25	58.50
418	NASDAQ	EXTR	Thu, Nov 30, 2000	52.50	57.25	46.25	51.38
417	NASDAQ	EXTR	Wed, Nov 29, 2000	68.25	68.38	50.75	57.25
416	NASDAQ	EXTR	Tue, Nov 28, 2000	71.75	75.25	65.06	66.69
415	NASDAQ	EXTR	Mon, Nov 27, 2000	81.88	84.94	70.06	70.31
414	NASDAQ	EXTR	Fri, Nov 24, 2000	73.31	79.63	69.25	79.19
413	NASDAQ	EXTR	Wed, Nov 22, 2000	67.44	73.13	67.00	69.63
412	NASDAQ	EXTR	Tue, Nov 21, 2000	65.00	72.50	64.75	70.00
411	NASDAQ	EXTR	Mon, Nov 20, 2000	64.81	66.88	63.00	65.00
410	NASDAQ	EXTR	Fri, Nov 17, 2000	79.25	81.50	73.25	73.31
409	NASDAQ	EXTR	Thu, Nov 16, 2000	81.55	86.75	76.50	77.50
408	NASDAQ	EXTR	Wed, Nov 15, 2000	86.69	88.81	81.13	84.13
407	NASDAQ	EXTR	Tue, Nov 14, 2000	84.31	91.63	82.75	87.94
406	NASDAQ	EXTR	Mon, Nov 13, 2000	76.25	83.44	72.13	77.50
405	NASDAQ	EXTR	Fri, Nov 10, 2000	77.50	84.00	76.50	80.13
404	NASDAQ	EXTR	Thu, Nov 9, 2000	76.31	86.50	74.75	79.00
403	NASDAQ	EXTR	Wed, Nov 8, 2000	97.00	97.06	76.50	78.63
402	NASDAQ	EXTR	Tue, Nov 7, 2000	88.88	98.50	87.00	96.38
401	NASDAQ	EXTR	Mon, Nov 6, 2000	96.38	96.94	90.00	91.69
400	NASDAQ	EXTR	Fri, Nov 3, 2000	90.13	99.50	88.44	94.81
399	NASDAQ	EXTR	Thu, Nov 2, 2000	87.38	91.63	85.75	88.31
398	NASDAQ	EXTR	Wed, Nov 1, 2000	79.75	89.44	77.00	84.94
397	NASDAQ	EXTR	Tue, Oct 31, 2000	73.25	85.69	73.25	82.94
396	NASDAQ	EXTR	Mon, Oct 30, 2000	72.00	78.00	63.00	71.19
395	NASDAQ	EXTR	Fri, Oct 27, 2000	75.63	80.75	69.25	75.75
394	NASDAQ	EXTR	Thu, Oct 26, 2000	68.47	71.88	59.00	70.75
393	NASDAQ	EXTR	Wed, Oct 25, 2000	77.69	78.75	65.38	68.19
392	NASDAQ	EXTR	Tue, Oct 24, 2000	97.56	98.00	80.63	85.63
391	NASDAQ	EXTR	Mon, Oct 23, 2000	98.13	105.25	95.75	97.13
390	NASDAQ	EXTR	Fri, Oct 20, 2000	95.50	102.00	92.06	99.38
389	NASDAQ	EXTR	Thu, Oct 19, 2000	102.00	102.50	88.00	94.81
388	NASDAQ	EXTR	Wed, Oct 18, 2000	110.00	122.81	105.00	107.13
387	NASDAQ	EXTR	Tue, Oct 17, 2000	125.13	128.88	114.63	118.69
386	NASDAQ	EXTR	Mon, Oct 16, 2000	115.50	125.88	113.75	123.56
385	NASDAQ	EXTR	Fri, Oct 13, 2000	102.81	115.63	100.94	114.38
384	NASDAQ	EXTR	Thu, Oct 12, 2000	108.44	110.63	100.13	104.75
383	NASDAQ	EXTR	Wed, Oct 11, 2000	97.25	109.19	97.00	102.00
382	NASDAQ	EXTR	Tue, Oct 10, 2000	102.31	109.75	96.50	100.69
381	NASDAQ	EXTR	Mon, Oct 9, 2000	97.00	109.06	92.38	104.13
380	NASDAQ	EXTR	Fri, Oct 6, 2000	99.75	103.00	92.56	99.81
379	NASDAQ	EXTR	Thu, Oct 5, 2000	106.81	108.00	98.00	100.06
378	NASDAQ	EXTR	Wed, Oct 4, 2000	95.81	110.00	92.00	107.75
377	NASDAQ	EXTR	Tue, Oct 3, 2000	103.50	108.50	94.50	96.25
376	NASDAQ	EXTR	Mon, Oct 2, 2000	116.50	117.94	99.00	100.50
375	NASDAQ	EXTR	Fri, Sep 29, 2000	121.69	124.50	113.63	114.50
374	NASDAQ	EXTR	Thu, Sep 28, 2000	109.88	121.25	104.70	120.69
373	NASDAQ	EXTR	Wed, Sep 27, 2000	116.50	116.94	108.00	112.25
372	NASDAQ	EXTR	Tue, Sep 26, 2000	118.75	121.00	109.13	111.69
371	NASDAQ	EXTR	Mon, Sep 25, 2000	127.19	128.25	115.63	118.00
370	NASDAQ	EXTR	Fri, Sep 22, 2000	98.81	124.00	98.75	124.00
369	NASDAQ	EXTR	Thu, Sep 21, 2000	107.19	108.75	104.50	105.00
368	NASDAQ	EXTR	Wed, Sep 20, 2000	106.38	112.50	102.75	110.25
367	NASDAQ	EXTR	Tue, Sep 19, 2000	93.13	104.94	90.25	104.13
366	NASDAQ	EXTR	Mon, Sep 18, 2000	90.00	95.13	89.38	92.06
365	NASDAQ	EXTR	Fri, Sep 15, 2000	93.31	93.69	87.19	90.00
364	NASDAQ	EXTR	Thu, Sep 14, 2000	93.00	95.25	91.19	93.38
363	NASDAQ	EXTR	Wed, Sep 13, 2000	73.50	89.88	73.00	89.38
362	NASDAQ	EXTR	Tue, Sep 12, 2000	87.69	87.75	76.00	77.75
361	NASDAQ	EXTR	Mon, Sep 11, 2000	87.25	89.50	82.00	84.56
360	NASDAQ	EXTR	Fri, Sep 8, 2000	94.00	94.13	86.00	86.25
359	NASDAQ	EXTR	Thu, Sep 7, 2000	91.44	95.38	89.03	95.13
358	NASDAQ	EXTR	Wed, Sep 6, 2000	92.89	94.38	88.50	91.13
357	NASDAQ	EXTR	Tue, Sep 5, 2000	98.56	100.13	90.75	91.38
356	NASDAQ	EXTR	Fri, Sep 1, 2000	95.75	98.25	94.00	96.25
355	NASDAQ	EXTR	Thu, Aug 31, 2000	87.50	93.75	87.13	93.06
354	NASDAQ	EXTR	Wed, Aug 30, 2000	87.50	89.00	84.13	84.25
353	NASDAQ	EXTR	Tue, Aug 29, 2000	93.69	93.94	86.00	87.50
352	NASDAQ	EXTR	Mon, Aug 28, 2000	90.38	93.75	88.13	91.88
351	NASDAQ	EXTR	Fri, Aug 25, 2000	87.88	90.50	85.88	88.06
350	NASDAQ	EXTR	Thu, Aug 24, 2000	87.66	91.88	86.44	89.97
349	NASDAQ	EXTR	Wed, Aug 23, 2000	82.47	86.25	81.06	85.91
348	NASDAQ	EXTR	Tue, Aug 22, 2000	86.50	88.25	82.25	84.13
347	NASDAQ	EXTR	Mon, Aug 21, 2000	91.00	91.88	83.31	85.97
346	NASDAQ	EXTR	Fri, Aug 18, 2000	92.28	93.25	87.84	89.06
345	NASDAQ	EXTR	Thu, Aug 17, 2000	83.88	95.44	83.28	93.28
344	NASDAQ	EXTR	Wed, Aug 16, 2000	87.13	88.00	83.56	84.84
343	NASDAQ	EXTR	Tue, Aug 15, 2000	84.25	87.22	82.25	86.69
342	NASDAQ	EXTR	Mon, Aug 14, 2000	81.38	86.19	79.50	84.13
341	NASDAQ	EXTR	Fri, Aug 11, 2000	79.25	79.94	75.53	79.88
340	NASDAQ	EXTR	Thu, Aug 10, 2000	77.19	80.50	75.63	80.19
339	NASDAQ	EXTR	Wed, Aug 9, 2000	81.44	81.50	78.13	78.28
338	NASDAQ	EXTR	Tue, Aug 8, 2000	75.53	79.75	74.38	78.94
337	NASDAQ	EXTR	Mon, Aug 7, 2000	71.56	74.66	71.00	74.31
336	NASDAQ	EXTR	Fri, Aug 4, 2000	70.03	71.56	67.84	70.91
335	NASDAQ	EXTR	Thu, Aug 3, 2000	59.81	69.50	58.88	67.19
334	NASDAQ	EXTR	Wed, Aug 2, 2000	66.84	69.56	63.59	64.16
333	NASDAQ	EXTR	Tue, Aug 1, 2000	69.91	70.75	66.03	66.38
332	NASDAQ	EXTR	Mon, Jul 31, 2000	66.25	72.50	65.00	69.82
331	NASDAQ	EXTR	Fri, Jul 28, 2000	69.53	73.75	64.00	64.97
330	NASDAQ	EXTR	Thu, Jul 27, 2000	74.98	74.98	67.50	69.82
329	NASDAQ	EXTR	Wed, Jul 26, 2000	72.03	75.50	70.56	74.94
328	NASDAQ	EXTR	Tue, Jul 25, 2000	69.84	72.69	68.28	72.03
327	NASDAQ	EXTR	Mon, Jul 24, 2000	75.44	75.50	65.61	66.75
326	NASDAQ	EXTR	Fri, Jul 21, 2000	71.63	79.44	71.16	78.50
325	NASDAQ	EXTR	Thu, Jul 20, 2000	63.50	75.38	62.88	74.13
324	NASDAQ	EXTR	Wed, Jul 19, 2000	62.72	63.28	56.81	58.00
323	NASDAQ	EXTR	Tue, Jul 18, 2000	65.50	66.56	62.56	64.66
322	NASDAQ	EXTR	Mon, Jul 17, 2000	70.38	72.13	66.00	67.50
321	NASDAQ	EXTR	Fri, Jul 14, 2000	63.06	73.28	63.06	71.25
320	NASDAQ	EXTR	Thu, Jul 13, 2000	59.00	62.74	57.91	61.98
319	NASDAQ	EXTR	Wed, Jul 12, 2000	62.53	62.75	58.53	59.28
318	NASDAQ	EXTR	Tue, Jul 11, 2000	57.00	62.75	56.25	61.50
317	NASDAQ	EXTR	Mon, Jul 10, 2000	51.25	57.56	51.25	56.00
316	NASDAQ	EXTR	Fri, Jul 7, 2000	47.25	52.31	47.00	50.63
315	NASDAQ	EXTR	Thu, Jul 6, 2000	48.16	48.75	45.31	46.25
314	NASDAQ	EXTR	Wed, Jul 5, 2000	51.00	51.00	46.38	47.47
313	NASDAQ	EXTR	Mon, Jul 3, 2000	51.81	52.13	50.25	50.56
312	NASDAQ	EXTR	Fri, Jun 30, 2000	50.97	53.06	50.75	52.75
311	NASDAQ	EXTR	Thu, Jun 29, 2000	49.59	51.38	49.00	50.63
310	NASDAQ	EXTR	Wed, Jun 28, 2000	46.31	50.00	46.19	50.00
309	NASDAQ	EXTR	Tue, Jun 27, 2000	48.88	49.25	45.88	46.13
308	NASDAQ	EXTR	Mon, Jun 26, 2000	48.81	49.75	48.00	49.03
307	NASDAQ	EXTR	Fri, Jun 23, 2000	51.28	51.31	47.25	48.06
306	NASDAQ	EXTR	Thu, Jun 22, 2000	50.27	53.13	50.19	51.19
305	NASDAQ	EXTR	Wed, Jun 21, 2000	49.88	50.22	48.44	49.75
304	NASDAQ	EXTR	Tue, Jun 20, 2000	48.00	50.75	48.00	50.50
303	NASDAQ	EXTR	Mon, Jun 19, 2000	42.56	49.75	41.50	48.03
302	NASDAQ	EXTR	Fri, Jun 16, 2000	43.48	43.94	42.31	42.38
301	NASDAQ	EXTR	Thu, Jun 15, 2000	43.63	44.19	40.31	43.22
300	NASDAQ	EXTR	Wed, Jun 14, 2000	44.03	46.25	42.25	43.50
299	NASDAQ	EXTR	Tue, Jun 13, 2000	40.00	45.88	39.59	43.88
298	NASDAQ	EXTR	Mon, Jun 12, 2000	41.44	42.25	38.81	40.34
297	NASDAQ	EXTR	Fri, Jun 9, 2000	38.50	41.50	38.50	41.06
296	NASDAQ	EXTR	Thu, Jun 8, 2000	37.63	39.88	36.44	37.50
295	NASDAQ	EXTR	Wed, Jun 7, 2000	33.75	37.69	33.38	37.00
294	NASDAQ	EXTR	Tue, Jun 6, 2000	35.44	36.06	32.75	33.97
293	NASDAQ	EXTR	Mon, Jun 5, 2000	28.25	35.50	28.13	35.50
292	NASDAQ	EXTR	Fri, Jun 2, 2000	27.38	28.69	27.00	28.28
291	NASDAQ	EXTR	Thu, Jun 1, 2000	25.06	25.19	24.13	24.75
290	NASDAQ	EXTR	Wed, May 31, 2000	23.44	25.13	22.50	24.44
289	NASDAQ	EXTR	Tue, May 30, 2000	23.63	24.25	22.94	24.06
288	NASDAQ	EXTR	Fri, May 26, 2000	21.73	22.75	21.25	22.03
287	NASDAQ	EXTR	Thu, May 25, 2000	25.25	25.50	21.19	21.44
286	NASDAQ	EXTR	Wed, May 24, 2000	25.13	25.38	22.28	24.31
285	NASDAQ	EXTR	Tue, May 23, 2000	27.66	28.00	24.88	24.95
284	NASDAQ	EXTR	Mon, May 22, 2000	26.75	29.00	23.31	28.44
283	NASDAQ	EXTR	Fri, May 19, 2000	28.53	28.53	26.50	26.69
282	NASDAQ	EXTR	Thu, May 18, 2000	31.50	32.13	28.75	28.88
281	NASDAQ	EXTR	Wed, May 17, 2000	30.50	31.38	29.50	31.00
280	NASDAQ	EXTR	Tue, May 16, 2000	30.38	32.38	30.00	31.44
279	NASDAQ	EXTR	Mon, May 15, 2000	29.44	29.59	27.38	29.47
278	NASDAQ	EXTR	Fri, May 12, 2000	29.25	30.31	28.69	29.34
277	NASDAQ	EXTR	Thu, May 11, 2000	27.00	29.63	26.38	28.50
276	NASDAQ	EXTR	Wed, May 10, 2000	29.75	29.75	25.38	25.50
275	NASDAQ	EXTR	Tue, May 9, 2000	31.81	31.94	30.00	30.19
274	NASDAQ	EXTR	Mon, May 8, 2000	32.53	33.19	30.56	31.09
273	NASDAQ	EXTR	Fri, May 5, 2000	29.41	34.12	29.19	33.68
272	NASDAQ	EXTR	Thu, May 4, 2000	29.63	30.00	28.56	29.41
271	NASDAQ	EXTR	Wed, May 3, 2000	29.81	30.44	27.00	29.38
270	NASDAQ	EXTR	Tue, May 2, 2000	29.97	30.63	28.66	29.03
269	NASDAQ	EXTR	Mon, May 1, 2000	30.50	32.13	29.25	29.88
268	NASDAQ	EXTR	Fri, Apr 28, 2000	27.88	30.56	27.50	28.81
267	NASDAQ	EXTR	Thu, Apr 27, 2000	27.63	28.63	26.48	26.75
266	NASDAQ	EXTR	Wed, Apr 26, 2000	30.06	31.34	28.00	28.44
265	NASDAQ	EXTR	Tue, Apr 25, 2000	30.00	30.25	28.53	29.72
264	NASDAQ	EXTR	Mon, Apr 24, 2000	31.75	31.75	26.34	27.50
263	NASDAQ	EXTR	Thu, Apr 20, 2000	39.00	39.00	30.50	32.56
262	NASDAQ	EXTR	Wed, Apr 19, 2000	36.25	41.25	35.13	39.72
261	NASDAQ	EXTR	Tue, Apr 18, 2000	31.13	36.88	30.81	35.50
260	NASDAQ	EXTR	Mon, Apr 17, 2000	27.75	30.94	25.50	28.88
259	NASDAQ	EXTR	Fri, Apr 14, 2000	34.00	34.44	29.13	29.28
258	NASDAQ	EXTR	Thu, Apr 13, 2000	35.75	37.50	34.38	35.00
257	NASDAQ	EXTR	Wed, Apr 12, 2000	38.94	39.31	35.13	35.50
256	NASDAQ	EXTR	Tue, Apr 11, 2000	37.44	39.38	35.00	38.25
255	NASDAQ	EXTR	Mon, Apr 10, 2000	42.75	42.88	38.13	38.44
254	NASDAQ	EXTR	Fri, Apr 7, 2000	40.72	43.31	39.31	40.28
253	NASDAQ	EXTR	Thu, Apr 6, 2000	39.56	41.69	38.00	39.25
252	NASDAQ	EXTR	Wed, Apr 5, 2000	34.25	40.88	33.50	36.72
251	NASDAQ	EXTR	Tue, Apr 4, 2000	36.50	36.50	26.50	34.88
250	NASDAQ	EXTR	Mon, Apr 3, 2000	40.50	40.50	33.63	34.03
249	NASDAQ	EXTR	Fri, Mar 31, 2000	42.97	43.00	37.22	39.50
248	NASDAQ	EXTR	Thu, Mar 30, 2000	47.44	49.06	38.59	41.00
247	NASDAQ	EXTR	Wed, Mar 29, 2000	54.88	55.00	48.00	48.69
246	NASDAQ	EXTR	Tue, Mar 28, 2000	54.56	55.19	52.50	53.53
245	NASDAQ	EXTR	Mon, Mar 27, 2000	56.00	56.00	53.25	53.88
244	NASDAQ	EXTR	Fri, Mar 24, 2000	57.38	58.56	53.00	54.16
243	NASDAQ	EXTR	Thu, Mar 23, 2000	55.13	57.50	54.97	57.19
242	NASDAQ	EXTR	Wed, Mar 22, 2000	57.06	58.00	53.50	55.00
241	NASDAQ	EXTR	Tue, Mar 21, 2000	53.50	58.50	47.50	56.38
240	NASDAQ	EXTR	Mon, Mar 20, 2000	54.22	56.31	50.00	50.35
239	NASDAQ	EXTR	Fri, Mar 17, 2000	50.06	53.88	49.50	53.12
238	NASDAQ	EXTR	Thu, Mar 16, 2000	49.28	50.69	43.50	49.41
237	NASDAQ	EXTR	Wed, Mar 15, 2000	55.00	55.63	47.00	47.50
236	NASDAQ	EXTR	Tue, Mar 14, 2000	54.19	56.69	52.38	54.44
235	NASDAQ	EXTR	Mon, Mar 13, 2000	53.50	57.25	52.25	53.47
234	NASDAQ	EXTR	Fri, Mar 10, 2000	58.31	60.69	55.88	56.03
233	NASDAQ	EXTR	Thu, Mar 9, 2000	57.50	58.75	55.31	57.50
232	NASDAQ	EXTR	Wed, Mar 8, 2000	53.66	57.94	53.50	56.75
231	NASDAQ	EXTR	Tue, Mar 7, 2000	57.25	57.31	52.00	52.50
230	NASDAQ	EXTR	Mon, Mar 6, 2000	59.63	59.69	56.31	57.00
229	NASDAQ	EXTR	Fri, Mar 3, 2000	57.78	60.00	56.31	59.50
228	NASDAQ	EXTR	Thu, Mar 2, 2000	55.00	57.97	54.63	56.50
227	NASDAQ	EXTR	Wed, Mar 1, 2000	55.63	55.63	53.06	54.00
226	NASDAQ	EXTR	Tue, Feb 29, 2000	51.13	57.94	51.00	55.63
225	NASDAQ	EXTR	Mon, Feb 28, 2000	49.00	49.25	46.38	46.84
224	NASDAQ	EXTR	Fri, Feb 25, 2000	45.63	49.13	45.56	48.81
223	NASDAQ	EXTR	Thu, Feb 24, 2000	44.44	46.09	43.75	45.94
222	NASDAQ	EXTR	Wed, Feb 23, 2000	42.03	42.88	41.00	42.88
221	NASDAQ	EXTR	Tue, Feb 22, 2000	43.44	43.44	40.63	42.00
220	NASDAQ	EXTR	Fri, Feb 18, 2000	46.19	46.19	41.25	42.50
219	NASDAQ	EXTR	Thu, Feb 17, 2000	45.97	46.50	44.16	45.81
218	NASDAQ	EXTR	Wed, Feb 16, 2000	47.00	47.00	44.81	45.38
217	NASDAQ	EXTR	Tue, Feb 15, 2000	48.25	48.25	45.75	46.91
216	NASDAQ	EXTR	Mon, Feb 14, 2000	47.88	50.13	47.50	48.25
215	NASDAQ	EXTR	Fri, Feb 11, 2000	48.69	49.81	46.00	48.00
214	NASDAQ	EXTR	Thu, Feb 10, 2000	49.13	50.50	46.75	48.69
213	NASDAQ	EXTR	Wed, Feb 9, 2000	46.97	49.56	44.50	49.16
212	NASDAQ	EXTR	Tue, Feb 8, 2000	45.22	46.88	45.13	46.50
211	NASDAQ	EXTR	Mon, Feb 7, 2000	44.44	45.81	41.56	44.31
210	NASDAQ	EXTR	Fri, Feb 4, 2000	40.75	44.50	40.50	41.09
209	NASDAQ	EXTR	Thu, Feb 3, 2000	41.56	41.94	40.00	40.31
208	NASDAQ	EXTR	Wed, Feb 2, 2000	41.56	41.81	39.00	41.50
207	NASDAQ	EXTR	Tue, Feb 1, 2000	43.00	43.13	41.00	41.69
206	NASDAQ	EXTR	Mon, Jan 31, 2000	43.50	43.94	40.81	42.31
205	NASDAQ	EXTR	Fri, Jan 28, 2000	45.31	46.44	43.00	43.69
204	NASDAQ	EXTR	Thu, Jan 27, 2000	46.63	46.72	43.75	45.88
203	NASDAQ	EXTR	Wed, Jan 26, 2000	48.56	48.63	46.50	46.50
202	NASDAQ	EXTR	Tue, Jan 25, 2000	45.09	49.00	44.81	48.09
201	NASDAQ	EXTR	Mon, Jan 24, 2000	44.69	45.94	43.38	44.72
200	NASDAQ	EXTR	Fri, Jan 21, 2000	46.31	46.50	43.50	44.44
199	NASDAQ	EXTR	Thu, Jan 20, 2000	42.44	48.00	42.25	46.88
198	NASDAQ	EXTR	Wed, Jan 19, 2000	38.75	41.00	38.06	39.06
197	NASDAQ	EXTR	Tue, Jan 18, 2000	39.38	39.97	38.19	39.00
196	NASDAQ	EXTR	Fri, Jan 14, 2000	39.25	40.31	37.38	38.31
195	NASDAQ	EXTR	Thu, Jan 13, 2000	38.88	39.63	36.50	39.13
194	NASDAQ	EXTR	Wed, Jan 12, 2000	39.25	41.19	36.63	38.31
193	NASDAQ	EXTR	Tue, Jan 11, 2000	38.00	39.38	37.63	39.00
192	NASDAQ	EXTR	Mon, Jan 10, 2000	39.25	39.50	37.00	38.00
191	NASDAQ	EXTR	Fri, Jan 7, 2000	40.63	41.25	36.69	38.34
190	NASDAQ	EXTR	Thu, Jan 6, 2000	41.69	43.50	40.25	40.50
189	NASDAQ	EXTR	Wed, Jan 5, 2000	41.56	43.75	40.13	41.69
188	NASDAQ	EXTR	Tue, Jan 4, 2000	40.56	43.50	40.00	42.25
187	NASDAQ	EXTR	Mon, Jan 3, 2000	43.63	44.19	39.84	42.75
186	NASDAQ	EXTR	Fri, Dec 31, 1999	41.28	42.50	39.03	41.75
185	NASDAQ	EXTR	Thu, Dec 30, 1999	44.13	45.00	39.75	41.34
184	NASDAQ	EXTR	Wed, Dec 29, 1999	33.59	37.50	33.59	36.63
183	NASDAQ	EXTR	Tue, Dec 28, 1999	30.94	33.81	30.88	33.56
182	NASDAQ	EXTR	Mon, Dec 27, 1999	32.13	32.13	30.88	31.00
181	NASDAQ	EXTR	Thu, Dec 23, 1999	31.31	32.56	31.28	31.50
180	NASDAQ	EXTR	Wed, Dec 22, 1999	32.53	32.75	30.94	31.16
179	NASDAQ	EXTR	Tue, Dec 21, 1999	32.50	32.63	31.13	32.22
178	NASDAQ	EXTR	Mon, Dec 20, 1999	33.31	33.50	32.34	32.72
177	NASDAQ	EXTR	Fri, Dec 17, 1999	33.94	34.69	33.25	33.31
176	NASDAQ	EXTR	Thu, Dec 16, 1999	32.50	34.81	32.16	33.16
175	NASDAQ	EXTR	Wed, Dec 15, 1999	32.59	32.63	31.22	32.38
174	NASDAQ	EXTR	Tue, Dec 14, 1999	34.94	34.94	32.38	32.53
173	NASDAQ	EXTR	Mon, Dec 13, 1999	32.00	35.13	30.91	35.00
172	NASDAQ	EXTR	Fri, Dec 10, 1999	33.00	33.50	31.50	31.91
171	NASDAQ	EXTR	Thu, Dec 9, 1999	34.94	35.06	31.34	32.94
170	NASDAQ	EXTR	Wed, Dec 8, 1999	36.72	37.00	33.75	34.50
169	NASDAQ	EXTR	Tue, Dec 7, 1999	35.00	36.59	34.94	36.25
168	NASDAQ	EXTR	Mon, Dec 6, 1999	32.00	35.74	32.00	34.44
167	NASDAQ	EXTR	Fri, Dec 3, 1999	33.75	34.00	30.00	31.19
166	NASDAQ	EXTR	Thu, Dec 2, 1999	34.50	34.88	33.19	33.59
165	NASDAQ	EXTR	Wed, Dec 1, 1999	33.69	35.06	33.06	34.31
164	NASDAQ	EXTR	Tue, Nov 30, 1999	36.00	36.00	33.06	33.19
163	NASDAQ	EXTR	Mon, Nov 29, 1999	38.72	38.81	35.75	35.81
162	NASDAQ	EXTR	Fri, Nov 26, 1999	38.03	39.03	37.19	38.19
161	NASDAQ	EXTR	Wed, Nov 24, 1999	37.06	39.25	36.98	37.56
160	NASDAQ	EXTR	Tue, Nov 23, 1999	35.56	37.50	32.50	35.13
159	NASDAQ	EXTR	Mon, Nov 22, 1999	48.88	49.00	45.50	47.13
158	NASDAQ	EXTR	Fri, Nov 19, 1999	49.00	52.13	48.75	49.03
157	NASDAQ	EXTR	Thu, Nov 18, 1999	49.06	49.81	47.25	48.88
156	NASDAQ	EXTR	Wed, Nov 17, 1999	47.22	50.44	46.00	48.88
155	NASDAQ	EXTR	Tue, Nov 16, 1999	44.44	47.50	44.00	47.47
154	NASDAQ	EXTR	Mon, Nov 15, 1999	44.38	44.38	43.25	43.97
153	NASDAQ	EXTR	Fri, Nov 12, 1999	45.56	45.75	42.13	44.00
152	NASDAQ	EXTR	Thu, Nov 11, 1999	45.16	46.00	44.13	45.22
151	NASDAQ	EXTR	Wed, Nov 10, 1999	41.50	44.69	41.25	44.50
150	NASDAQ	EXTR	Tue, Nov 9, 1999	40.91	41.69	39.19	41.44
149	NASDAQ	EXTR	Mon, Nov 8, 1999	40.63	42.28	40.09	40.50
148	NASDAQ	EXTR	Fri, Nov 5, 1999	44.75	45.50	39.50	40.50
147	NASDAQ	EXTR	Thu, Nov 4, 1999	44.88	45.75	42.25	43.69
146	NASDAQ	EXTR	Wed, Nov 3, 1999	43.31	44.75	42.69	43.44
145	NASDAQ	EXTR	Tue, Nov 2, 1999	41.06	43.44	41.06	42.13
144	NASDAQ	EXTR	Mon, Nov 1, 1999	40.53	42.25	39.94	41.25
143	NASDAQ	EXTR	Fri, Oct 29, 1999	39.00	41.19	39.00	40.16
142	NASDAQ	EXTR	Thu, Oct 28, 1999	39.69	39.75	38.25	38.25
141	NASDAQ	EXTR	Wed, Oct 27, 1999	38.81	40.22	37.94	38.75
140	NASDAQ	EXTR	Tue, Oct 26, 1999	39.94	40.94	37.94	37.94
139	NASDAQ	EXTR	Mon, Oct 25, 1999	39.94	41.25	37.09	39.63
138	NASDAQ	EXTR	Fri, Oct 22, 1999	42.97	43.81	40.25	41.50
137	NASDAQ	EXTR	Thu, Oct 21, 1999	39.00	42.69	39.00	42.31
136	NASDAQ	EXTR	Wed, Oct 20, 1999	40.50	41.56	39.13	40.69
135	NASDAQ	EXTR	Tue, Oct 19, 1999	41.75	45.75	38.50	38.78
134	NASDAQ	EXTR	Mon, Oct 18, 1999	43.00	43.56	37.16	40.88
133	NASDAQ	EXTR	Fri, Oct 15, 1999	41.53	47.06	40.00	43.63
132	NASDAQ	EXTR	Thu, Oct 14, 1999	40.13	50.47	40.13	45.48
131	NASDAQ	EXTR	Wed, Oct 13, 1999	36.94	39.75	36.88	39.44
130	NASDAQ	EXTR	Tue, Oct 12, 1999	37.69	39.13	37.06	37.63
129	NASDAQ	EXTR	Mon, Oct 11, 1999	37.00	40.19	36.75	38.13
128	NASDAQ	EXTR	Fri, Oct 8, 1999	36.00	36.00	34.25	35.69
127	NASDAQ	EXTR	Thu, Oct 7, 1999	36.47	36.75	35.44	36.00
126	NASDAQ	EXTR	Wed, Oct 6, 1999	33.50	36.13	33.44	35.94
125	NASDAQ	EXTR	Tue, Oct 5, 1999	33.50	34.56	32.38	33.34
124	NASDAQ	EXTR	Mon, Oct 4, 1999	30.56	32.69	30.50	32.50
123	NASDAQ	EXTR	Fri, Oct 1, 1999	31.56	31.69	29.88	30.66
122	NASDAQ	EXTR	Thu, Sep 30, 1999	31.00	33.00	29.75	31.66
121	NASDAQ	EXTR	Wed, Sep 29, 1999	34.72	37.88	32.63	33.47
120	NASDAQ	EXTR	Tue, Sep 28, 1999	29.97	35.75	29.88	33.31
119	NASDAQ	EXTR	Mon, Sep 27, 1999	29.25	30.25	28.09	30.05
118	NASDAQ	EXTR	Fri, Sep 24, 1999	27.50	28.56	25.00	28.00
117	NASDAQ	EXTR	Thu, Sep 23, 1999	27.38	28.63	27.06	27.19
116	NASDAQ	EXTR	Wed, Sep 22, 1999	27.50	28.25	26.50	27.00
115	NASDAQ	EXTR	Tue, Sep 21, 1999	28.75	30.06	27.50	27.84
114	NASDAQ	EXTR	Mon, Sep 20, 1999	28.81	29.31	28.53	29.00
113	NASDAQ	EXTR	Fri, Sep 17, 1999	28.56	29.06	27.94	28.69
112	NASDAQ	EXTR	Thu, Sep 16, 1999	28.88	29.19	26.75	28.03
111	NASDAQ	EXTR	Wed, Sep 15, 1999	30.63	31.31	28.00	28.28
110	NASDAQ	EXTR	Tue, Sep 14, 1999	31.41	31.41	29.50	30.00
109	NASDAQ	EXTR	Mon, Sep 13, 1999	34.06	34.06	30.56	31.72
108	NASDAQ	EXTR	Fri, Sep 10, 1999	35.53	35.53	32.94	33.94
107	NASDAQ	EXTR	Thu, Sep 9, 1999	32.88	36.97	32.75	34.69
106	NASDAQ	EXTR	Wed, Sep 8, 1999	30.72	32.88	30.38	32.56
105	NASDAQ	EXTR	Tue, Sep 7, 1999	33.53	33.63	30.25	30.28
104	NASDAQ	EXTR	Fri, Sep 3, 1999	32.00	33.97	31.63	33.13
103	NASDAQ	EXTR	Thu, Sep 2, 1999	29.00	31.66	28.31	30.75
102	NASDAQ	EXTR	Wed, Sep 1, 1999	32.13	32.19	29.50	29.88
101	NASDAQ	EXTR	Tue, Aug 31, 1999	32.94	33.06	31.00	31.97
100	NASDAQ	EXTR	Mon, Aug 30, 1999	33.81	34.00	31.88	32.81
99	NASDAQ	EXTR	Fri, Aug 27, 1999	36.47	38.47	34.06	34.44
98	NASDAQ	EXTR	Thu, Aug 26, 1999	37.91	37.94	35.13	36.63
97	NASDAQ	EXTR	Wed, Aug 25, 1999	41.94	42.06	36.00	37.56
96	NASDAQ	EXTR	Tue, Aug 24, 1999	39.25	45.13	38.50	40.50
95	NASDAQ	EXTR	Mon, Aug 23, 1999	32.50	43.75	32.44	42.25
94	NASDAQ	EXTR	Fri, Aug 20, 1999	31.50	33.00	31.50	32.44
93	NASDAQ	EXTR	Thu, Aug 19, 1999	30.28	32.25	29.88	31.34
92	NASDAQ	EXTR	Wed, Aug 18, 1999	29.00	31.75	29.00	30.94
91	NASDAQ	EXTR	Tue, Aug 17, 1999	31.50	31.50	28.09	28.75
90	NASDAQ	EXTR	Mon, Aug 16, 1999	32.19	32.38	31.06	31.38
89	NASDAQ	EXTR	Fri, Aug 13, 1999	30.25	33.28	30.25	32.63
88	NASDAQ	EXTR	Thu, Aug 12, 1999	27.53	30.75	27.50	30.56
87	NASDAQ	EXTR	Wed, Aug 11, 1999	27.03	27.88	26.53	27.50
86	NASDAQ	EXTR	Tue, Aug 10, 1999	25.25	26.63	25.00	26.63
85	NASDAQ	EXTR	Mon, Aug 9, 1999	24.94	25.88	24.81	25.25
84	NASDAQ	EXTR	Fri, Aug 6, 1999	25.94	26.84	24.63	24.84
83	NASDAQ	EXTR	Thu, Aug 5, 1999	24.13	26.50	23.56	26.00
82	NASDAQ	EXTR	Wed, Aug 4, 1999	25.00	25.50	23.63	23.78
81	NASDAQ	EXTR	Tue, Aug 3, 1999	23.44	25.09	22.53	25.06
80	NASDAQ	EXTR	Mon, Aug 2, 1999	24.38	24.38	22.50	22.81
79	NASDAQ	EXTR	Fri, Jul 30, 1999	25.25	25.50	23.06	24.38
78	NASDAQ	EXTR	Thu, Jul 29, 1999	24.38	25.31	23.53	25.25
77	NASDAQ	EXTR	Wed, Jul 28, 1999	26.63	26.75	24.75	25.03
76	NASDAQ	EXTR	Tue, Jul 27, 1999	26.50	27.50	26.50	26.59
75	NASDAQ	EXTR	Mon, Jul 26, 1999	27.28	28.03	25.69	26.13
74	NASDAQ	EXTR	Fri, Jul 23, 1999	29.56	30.13	27.00	28.09
73	NASDAQ	EXTR	Thu, Jul 22, 1999	32.25	32.75	28.38	28.38
72	NASDAQ	EXTR	Wed, Jul 21, 1999	29.84	33.22	29.25	32.91
71	NASDAQ	EXTR	Tue, Jul 20, 1999	31.03	31.19	27.91	29.13
70	NASDAQ	EXTR	Mon, Jul 19, 1999	35.00	35.00	31.06	31.38
69	NASDAQ	EXTR	Fri, Jul 16, 1999	34.13	35.56	34.13	34.81
68	NASDAQ	EXTR	Thu, Jul 15, 1999	32.91	34.56	32.25	33.97
67	NASDAQ	EXTR	Wed, Jul 14, 1999	33.63	33.94	31.56	32.72
66	NASDAQ	EXTR	Tue, Jul 13, 1999	30.91	33.75	30.56	33.00
65	NASDAQ	EXTR	Mon, Jul 12, 1999	31.50	32.00	30.81	31.38
64	NASDAQ	EXTR	Fri, Jul 9, 1999	30.97	32.75	29.94	31.00
63	NASDAQ	EXTR	Thu, Jul 8, 1999	28.25	31.00	27.88	31.00
62	NASDAQ	EXTR	Wed, Jul 7, 1999	25.81	27.88	25.19	27.50
61	NASDAQ	EXTR	Tue, Jul 6, 1999	26.56	27.00	25.69	25.69
60	NASDAQ	EXTR	Fri, Jul 2, 1999	28.56	28.63	26.50	27.00
59	NASDAQ	EXTR	Thu, Jul 1, 1999	28.41	28.75	27.56	28.00
58	NASDAQ	EXTR	Wed, Jun 30, 1999	28.34	29.06	27.00	29.03
57	NASDAQ	EXTR	Tue, Jun 29, 1999	25.69	29.50	25.44	28.25
56	NASDAQ	EXTR	Mon, Jun 28, 1999	25.25	26.13	25.25	25.59
55	NASDAQ	EXTR	Fri, Jun 25, 1999	25.50	26.19	24.75	25.06
54	NASDAQ	EXTR	Thu, Jun 24, 1999	25.06	26.00	24.00	24.97
53	NASDAQ	EXTR	Wed, Jun 23, 1999	22.97	24.75	22.63	24.31
52	NASDAQ	EXTR	Tue, Jun 22, 1999	22.88	24.00	22.38	22.63
51	NASDAQ	EXTR	Mon, Jun 21, 1999	21.66	23.25	21.63	22.88
50	NASDAQ	EXTR	Fri, Jun 18, 1999	21.69	21.72	21.50	21.72
49	NASDAQ	EXTR	Thu, Jun 17, 1999	21.88	21.88	21.50	21.66
48	NASDAQ	EXTR	Wed, Jun 16, 1999	22.00	22.19	21.81	21.88
47	NASDAQ	EXTR	Tue, Jun 15, 1999	22.75	23.25	21.50	21.70
46	NASDAQ	EXTR	Mon, Jun 14, 1999	22.53	23.25	21.50	22.81
45	NASDAQ	EXTR	Fri, Jun 11, 1999	23.66	24.00	22.50	22.66
44	NASDAQ	EXTR	Thu, Jun 10, 1999	23.31	23.88	23.09	23.88
43	NASDAQ	EXTR	Wed, Jun 9, 1999	24.00	24.00	23.19	23.72
42	NASDAQ	EXTR	Tue, Jun 8, 1999	22.97	23.38	22.69	23.38
41	NASDAQ	EXTR	Mon, Jun 7, 1999	20.75	22.75	20.50	22.47
40	NASDAQ	EXTR	Fri, Jun 4, 1999	20.13	20.38	20.00	20.06
39	NASDAQ	EXTR	Thu, Jun 3, 1999	20.16	20.38	19.94	20.06
38	NASDAQ	EXTR	Wed, Jun 2, 1999	21.00	21.00	19.25	20.19
37	NASDAQ	EXTR	Tue, Jun 1, 1999	21.56	21.88	20.59	20.88
36	NASDAQ	EXTR	Fri, May 28, 1999	21.94	22.00	19.78	21.31
35	NASDAQ	EXTR	Thu, May 27, 1999	19.72	19.97	18.56	19.25
34	NASDAQ	EXTR	Wed, May 26, 1999	20.88	22.00	18.63	19.88
33	NASDAQ	EXTR	Tue, May 25, 1999	21.19	21.50	20.50	21.00
32	NASDAQ	EXTR	Mon, May 24, 1999	21.00	22.00	20.00	21.50
31	NASDAQ	EXTR	Fri, May 21, 1999	21.69	21.75	20.25	20.78
30	NASDAQ	EXTR	Thu, May 20, 1999	23.00	23.25	21.50	21.50
29	NASDAQ	EXTR	Wed, May 19, 1999	24.44	24.47	22.50	23.00
28	NASDAQ	EXTR	Tue, May 18, 1999	25.09	25.19	24.25	24.44
27	NASDAQ	EXTR	Mon, May 17, 1999	24.84	25.13	23.56	25.00
26	NASDAQ	EXTR	Fri, May 14, 1999	22.88	24.75	21.75	24.63
25	NASDAQ	EXTR	Thu, May 13, 1999	22.47	23.97	22.41	23.53
24	NASDAQ	EXTR	Wed, May 12, 1999	19.06	22.19	19.06	21.94
23	NASDAQ	EXTR	Tue, May 11, 1999	19.75	19.97	18.63	19.16
22	NASDAQ	EXTR	Mon, May 10, 1999	20.19	20.81	19.44	19.75
21	NASDAQ	EXTR	Fri, May 7, 1999	20.38	21.00	19.94	19.94
20	NASDAQ	EXTR	Thu, May 6, 1999	21.38	21.44	19.28	20.34
19	NASDAQ	EXTR	Wed, May 5, 1999	23.00	23.00	19.25	20.88
18	NASDAQ	EXTR	Tue, May 4, 1999	24.63	24.63	21.38	22.88
17	NASDAQ	EXTR	Mon, May 3, 1999	27.88	27.97	24.00	26.56
16	NASDAQ	EXTR	Fri, Apr 30, 1999	26.63	28.50	26.25	27.72
15	NASDAQ	EXTR	Thu, Apr 29, 1999	24.59	25.47	22.00	25.25
14	NASDAQ	EXTR	Wed, Apr 28, 1999	26.38	26.38	23.88	25.25
13	NASDAQ	EXTR	Tue, Apr 27, 1999	27.50	28.69	25.22	26.00
12	NASDAQ	EXTR	Mon, Apr 26, 1999	23.50	27.50	23.50	26.41
11	NASDAQ	EXTR	Fri, Apr 23, 1999	20.81	24.25	20.75	23.50
10	NASDAQ	EXTR	Thu, Apr 22, 1999	24.00	24.25	21.00	21.06
9	NASDAQ	EXTR	Wed, Apr 21, 1999	20.72	22.63	19.81	21.63
8	NASDAQ	EXTR	Tue, Apr 20, 1999	19.25	23.25	17.53	20.75
7	NASDAQ	EXTR	Mon, Apr 19, 1999	26.63	27.25	19.81	20.31
6	NASDAQ	EXTR	Fri, Apr 16, 1999	23.38	27.50	22.44	27.50
5	NASDAQ	EXTR	Thu, Apr 15, 1999	25.25	25.25	19.88	23.50
4	NASDAQ	EXTR	Wed, Apr 14, 1999	27.81	30.00	24.13	25.50
3	NASDAQ	EXTR	Tue, Apr 13, 1999	27.19	31.28	27.19	27.69
2	NASDAQ	EXTR	Mon, Apr 12, 1999	26.50	28.13	24.94	27.13
1	NASDAQ	EXTR	Fri, Apr 9, 1999	27.00	32.56	24.38	27.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Extreme Networks Inc NASDAQ:EXTR 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