FormFactor Inc NASDAQ:FORM Historical Prices

Below are the 4935 trading days of historical prices for FORM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4935	NASDAQ	FORM	Wed, Jan 18, 2023	25.33	25.84	25.05	25.08
4934	NASDAQ	FORM	Tue, Jan 17, 2023	25.03	25.41	24.96	25.20
4933	NASDAQ	FORM	Fri, Jan 13, 2023	25.33	25.55	24.91	25.15
4932	NASDAQ	FORM	Thu, Jan 12, 2023	25.18	25.50	24.61	25.48
4931	NASDAQ	FORM	Wed, Jan 11, 2023	24.72	25.03	24.27	25.01
4930	NASDAQ	FORM	Tue, Jan 10, 2023	24.37	25.10	24.08	25.07
4929	NASDAQ	FORM	Mon, Jan 9, 2023	24.46	25.01	24.17	24.41
4928	NASDAQ	FORM	Fri, Jan 6, 2023	23.56	24.16	23.15	24.10
4927	NASDAQ	FORM	Thu, Jan 5, 2023	22.13	23.09	21.94	22.90
4926	NASDAQ	FORM	Wed, Jan 4, 2023	22.22	22.70	22.16	22.36
4925	NASDAQ	FORM	Tue, Jan 3, 2023	22.65	22.65	21.71	21.92
4924	NASDAQ	FORM	Fri, Dec 30, 2022	21.89	22.41	21.66	22.23
4923	NASDAQ	FORM	Thu, Dec 29, 2022	21.97	22.53	21.80	22.29
4922	NASDAQ	FORM	Wed, Dec 28, 2022	21.88	22.14	21.32	21.66
4921	NASDAQ	FORM	Tue, Dec 27, 2022	21.44	22.22	21.12	22.02
4920	NASDAQ	FORM	Fri, Dec 23, 2022	21.73	21.90	20.94	21.45
4919	NASDAQ	FORM	Thu, Dec 22, 2022	22.09	22.09	21.05	21.86
4918	NASDAQ	FORM	Wed, Dec 21, 2022	22.71	23.19	22.50	22.60
4917	NASDAQ	FORM	Tue, Dec 20, 2022	22.36	22.73	22.03	22.64
4916	NASDAQ	FORM	Mon, Dec 19, 2022	23.58	23.58	22.52	22.56
4915	NASDAQ	FORM	Fri, Dec 16, 2022	22.87	23.94	22.82	23.71
4914	NASDAQ	FORM	Thu, Dec 15, 2022	23.97	24.13	22.91	23.10
4913	NASDAQ	FORM	Wed, Dec 14, 2022	24.73	24.93	24.25	24.34
4912	NASDAQ	FORM	Tue, Dec 13, 2022	25.50	25.94	24.74	24.91
4911	NASDAQ	FORM	Mon, Dec 12, 2022	23.68	24.17	23.48	24.10
4910	NASDAQ	FORM	Fri, Dec 9, 2022	23.95	24.18	23.64	23.66
4909	NASDAQ	FORM	Thu, Dec 8, 2022	23.77	24.47	23.65	24.14
4908	NASDAQ	FORM	Wed, Dec 7, 2022	23.52	23.99	23.52	23.76
4907	NASDAQ	FORM	Tue, Dec 6, 2022	24.46	24.57	23.42	23.70
4906	NASDAQ	FORM	Mon, Dec 5, 2022	23.48	24.47	23.34	24.45
4905	NASDAQ	FORM	Fri, Dec 2, 2022	23.15	23.76	22.28	23.59
4904	NASDAQ	FORM	Thu, Dec 1, 2022	23.38	24.00	22.64	23.58
4903	NASDAQ	FORM	Wed, Nov 30, 2022	22.13	23.10	21.75	23.07
4902	NASDAQ	FORM	Tue, Nov 29, 2022	22.01	22.54	21.74	21.96
4901	NASDAQ	FORM	Mon, Nov 28, 2022	22.50	22.66	21.67	21.93
4900	NASDAQ	FORM	Fri, Nov 25, 2022	22.54	23.11	22.48	22.82
4899	NASDAQ	FORM	Wed, Nov 23, 2022	22.55	23.14	22.54	22.80
4898	NASDAQ	FORM	Tue, Nov 22, 2022	22.17	22.87	21.87	22.55
4897	NASDAQ	FORM	Mon, Nov 21, 2022	22.44	22.65	21.94	22.18
4896	NASDAQ	FORM	Fri, Nov 18, 2022	23.30	23.30	22.40	22.64
4895	NASDAQ	FORM	Thu, Nov 17, 2022	21.67	22.72	21.67	22.52
4894	NASDAQ	FORM	Wed, Nov 16, 2022	22.24	22.59	22.04	22.19
4893	NASDAQ	FORM	Tue, Nov 15, 2022	22.61	23.31	22.02	22.93
4892	NASDAQ	FORM	Mon, Nov 14, 2022	21.97	22.41	21.66	21.75
4891	NASDAQ	FORM	Fri, Nov 11, 2022	21.22	22.27	21.22	22.16
4890	NASDAQ	FORM	Thu, Nov 10, 2022	19.86	21.22	19.86	21.18
4889	NASDAQ	FORM	Wed, Nov 9, 2022	18.97	19.42	18.76	18.91
4888	NASDAQ	FORM	Tue, Nov 8, 2022	19.96	19.96	19.07	19.16
4887	NASDAQ	FORM	Mon, Nov 7, 2022	19.24	19.76	19.06	19.67
4886	NASDAQ	FORM	Fri, Nov 4, 2022	18.77	19.22	18.46	19.19
4885	NASDAQ	FORM	Thu, Nov 3, 2022	18.61	18.82	18.15	18.19
4884	NASDAQ	FORM	Wed, Nov 2, 2022	20.02	20.05	18.84	18.88
4883	NASDAQ	FORM	Tue, Nov 1, 2022	20.70	20.85	19.94	20.01
4882	NASDAQ	FORM	Mon, Oct 31, 2022	19.82	20.51	19.35	20.21
4881	NASDAQ	FORM	Fri, Oct 28, 2022	20.50	20.85	19.82	20.00
4880	NASDAQ	FORM	Thu, Oct 27, 2022	22.66	22.75	20.51	20.59
4879	NASDAQ	FORM	Wed, Oct 26, 2022	26.70	28.27	26.67	27.14
4878	NASDAQ	FORM	Tue, Oct 25, 2022	26.39	27.21	26.26	26.77
4877	NASDAQ	FORM	Mon, Oct 24, 2022	26.47	26.80	25.86	26.35
4876	NASDAQ	FORM	Fri, Oct 21, 2022	25.86	26.61	24.97	26.55
4875	NASDAQ	FORM	Thu, Oct 20, 2022	25.58	26.24	25.25	25.65
4874	NASDAQ	FORM	Wed, Oct 19, 2022	25.62	25.68	24.93	25.34
4873	NASDAQ	FORM	Tue, Oct 18, 2022	26.07	26.37	25.04	25.40
4872	NASDAQ	FORM	Mon, Oct 17, 2022	25.17	25.71	25.07	25.29
4871	NASDAQ	FORM	Fri, Oct 14, 2022	26.25	26.25	24.85	24.89
4870	NASDAQ	FORM	Thu, Oct 13, 2022	24.55	26.58	24.26	26.04
4869	NASDAQ	FORM	Wed, Oct 12, 2022	26.44	26.44	25.26	25.29
4868	NASDAQ	FORM	Tue, Oct 11, 2022	26.75	27.23	25.99	26.43
4867	NASDAQ	FORM	Mon, Oct 10, 2022	26.96	27.56	26.29	27.31
4866	NASDAQ	FORM	Fri, Oct 7, 2022	27.04	27.69	26.95	27.26
4865	NASDAQ	FORM	Thu, Oct 6, 2022	27.54	28.13	27.44	28.06
4864	NASDAQ	FORM	Wed, Oct 5, 2022	26.48	27.72	26.15	27.57
4863	NASDAQ	FORM	Tue, Oct 4, 2022	26.88	27.10	26.39	26.88
4862	NASDAQ	FORM	Mon, Oct 3, 2022	25.15	26.53	25.15	26.24
4861	NASDAQ	FORM	Fri, Sep 30, 2022	24.95	26.04	24.86	25.05
4860	NASDAQ	FORM	Thu, Sep 29, 2022	25.27	25.50	24.91	25.46
4859	NASDAQ	FORM	Wed, Sep 28, 2022	25.45	26.01	25.31	25.72
4858	NASDAQ	FORM	Tue, Sep 27, 2022	26.15	26.76	25.40	25.57
4857	NASDAQ	FORM	Mon, Sep 26, 2022	26.17	26.69	25.60	25.68
4856	NASDAQ	FORM	Fri, Sep 23, 2022	25.85	26.34	25.47	26.19
4855	NASDAQ	FORM	Thu, Sep 22, 2022	26.37	26.45	25.80	25.94
4854	NASDAQ	FORM	Wed, Sep 21, 2022	26.98	27.54	26.50	26.59
4853	NASDAQ	FORM	Tue, Sep 20, 2022	26.88	27.09	26.52	26.81
4852	NASDAQ	FORM	Mon, Sep 19, 2022	26.75	27.36	26.75	27.19
4851	NASDAQ	FORM	Fri, Sep 16, 2022	26.54	27.02	26.38	26.98
4850	NASDAQ	FORM	Thu, Sep 15, 2022	26.95	27.25	26.52	26.69
4849	NASDAQ	FORM	Wed, Sep 14, 2022	27.94	28.04	26.71	27.10
4848	NASDAQ	FORM	Tue, Sep 13, 2022	27.89	28.26	27.29	27.48
4847	NASDAQ	FORM	Mon, Sep 12, 2022	28.62	29.05	28.40	28.98
4846	NASDAQ	FORM	Fri, Sep 9, 2022	28.46	29.09	28.31	28.62
4845	NASDAQ	FORM	Thu, Sep 8, 2022	27.33	28.12	27.21	27.99
4844	NASDAQ	FORM	Wed, Sep 7, 2022	27.81	28.02	27.28	27.78
4843	NASDAQ	FORM	Tue, Sep 6, 2022	28.02	28.02	27.30	27.46
4842	NASDAQ	FORM	Fri, Sep 2, 2022	28.62	28.68	27.66	27.84
4841	NASDAQ	FORM	Thu, Sep 1, 2022	28.86	29.20	27.63	28.35
4840	NASDAQ	FORM	Wed, Aug 31, 2022	30.58	30.62	29.02	29.28
4839	NASDAQ	FORM	Tue, Aug 30, 2022	31.24	31.93	30.04	30.44
4838	NASDAQ	FORM	Mon, Aug 29, 2022	31.65	32.04	30.95	30.98
4837	NASDAQ	FORM	Fri, Aug 26, 2022	33.68	33.74	31.74	31.80
4836	NASDAQ	FORM	Thu, Aug 25, 2022	32.69	34.01	32.69	33.73
4835	NASDAQ	FORM	Wed, Aug 24, 2022	32.84	33.24	32.61	32.75
4834	NASDAQ	FORM	Tue, Aug 23, 2022	32.84	33.19	32.51	32.72
4833	NASDAQ	FORM	Mon, Aug 22, 2022	33.46	33.50	32.79	32.89
4832	NASDAQ	FORM	Fri, Aug 19, 2022	33.89	34.00	33.51	33.77
4831	NASDAQ	FORM	Thu, Aug 18, 2022	33.23	34.69	33.23	34.33
4830	NASDAQ	FORM	Wed, Aug 17, 2022	33.60	33.87	33.00	33.45
4829	NASDAQ	FORM	Tue, Aug 16, 2022	34.41	34.56	33.88	34.09
4828	NASDAQ	FORM	Mon, Aug 15, 2022	34.52	35.12	33.94	34.77
4827	NASDAQ	FORM	Fri, Aug 12, 2022	34.55	35.13	34.23	34.96
4826	NASDAQ	FORM	Thu, Aug 11, 2022	34.39	35.26	33.87	34.20
4825	NASDAQ	FORM	Wed, Aug 10, 2022	33.37	34.47	33.19	34.27
4824	NASDAQ	FORM	Tue, Aug 9, 2022	33.71	33.72	31.70	32.44
4823	NASDAQ	FORM	Mon, Aug 8, 2022	35.37	35.77	34.13	34.50
4822	NASDAQ	FORM	Fri, Aug 5, 2022	36.42	36.86	35.28	35.72
4821	NASDAQ	FORM	Thu, Aug 4, 2022	35.19	36.52	35.10	36.48
4820	NASDAQ	FORM	Wed, Aug 3, 2022	34.85	35.93	34.82	35.36
4819	NASDAQ	FORM	Tue, Aug 2, 2022	34.95	35.48	34.70	34.85
4818	NASDAQ	FORM	Mon, Aug 1, 2022	35.35	36.26	34.69	35.21
4817	NASDAQ	FORM	Fri, Jul 29, 2022	34.50	37.15	34.34	35.56
4816	NASDAQ	FORM	Thu, Jul 28, 2022	32.78	36.07	32.55	34.66
4815	NASDAQ	FORM	Wed, Jul 27, 2022	39.68	40.59	39.03	40.27
4814	NASDAQ	FORM	Tue, Jul 26, 2022	39.65	40.30	39.25	39.40
4813	NASDAQ	FORM	Mon, Jul 25, 2022	39.33	39.72	38.88	39.68
4812	NASDAQ	FORM	Fri, Jul 22, 2022	40.64	40.64	39.00	39.47
4811	NASDAQ	FORM	Thu, Jul 21, 2022	40.94	41.00	40.17	40.74
4810	NASDAQ	FORM	Wed, Jul 20, 2022	38.98	40.56	38.62	40.40
4809	NASDAQ	FORM	Tue, Jul 19, 2022	37.34	39.29	37.34	38.87
4808	NASDAQ	FORM	Mon, Jul 18, 2022	38.00	38.02	36.76	37.04
4807	NASDAQ	FORM	Fri, Jul 15, 2022	37.13	37.54	35.99	37.52
4806	NASDAQ	FORM	Thu, Jul 14, 2022	35.62	36.38	34.81	36.34
4805	NASDAQ	FORM	Wed, Jul 13, 2022	34.50	35.63	34.50	35.52
4804	NASDAQ	FORM	Tue, Jul 12, 2022	35.59	35.74	34.82	35.26
4803	NASDAQ	FORM	Mon, Jul 11, 2022	35.19	35.48	34.51	35.30
4802	NASDAQ	FORM	Fri, Jul 8, 2022	34.73	35.57	33.04	35.55
4801	NASDAQ	FORM	Thu, Jul 7, 2022	34.81	35.58	34.76	35.16
4800	NASDAQ	FORM	Wed, Jul 6, 2022	34.90	34.90	33.35	33.87
4799	NASDAQ	FORM	Tue, Jul 5, 2022	33.21	34.48	33.04	34.39
4798	NASDAQ	FORM	Fri, Jul 1, 2022	37.80	38.01	33.95	34.38
4797	NASDAQ	FORM	Thu, Jun 30, 2022	38.16	39.89	38.16	38.73
4796	NASDAQ	FORM	Wed, Jun 29, 2022	39.12	39.12	38.16	38.64
4795	NASDAQ	FORM	Tue, Jun 28, 2022	40.21	40.40	39.33	39.41
4794	NASDAQ	FORM	Mon, Jun 27, 2022	40.01	40.66	39.53	40.13
4793	NASDAQ	FORM	Fri, Jun 24, 2022	38.10	39.80	37.90	39.61
4792	NASDAQ	FORM	Thu, Jun 23, 2022	36.76	37.61	36.28	37.48
4791	NASDAQ	FORM	Wed, Jun 22, 2022	35.97	37.04	35.41	36.57
4790	NASDAQ	FORM	Tue, Jun 21, 2022	35.82	36.93	35.51	36.74
4789	NASDAQ	FORM	Fri, Jun 17, 2022	34.69	35.50	34.42	35.13
4788	NASDAQ	FORM	Thu, Jun 16, 2022	35.95	36.18	33.77	34.18
4787	NASDAQ	FORM	Wed, Jun 15, 2022	36.92	37.73	36.31	37.16
4786	NASDAQ	FORM	Tue, Jun 14, 2022	36.54	37.31	36.13	36.88
4785	NASDAQ	FORM	Mon, Jun 13, 2022	36.39	37.16	35.49	36.15
4784	NASDAQ	FORM	Fri, Jun 10, 2022	38.28	38.83	37.65	37.71
4783	NASDAQ	FORM	Thu, Jun 9, 2022	39.00	39.67	38.91	38.97
4782	NASDAQ	FORM	Wed, Jun 8, 2022	40.54	40.54	39.29	39.38
4781	NASDAQ	FORM	Tue, Jun 7, 2022	39.92	40.65	39.87	40.58
4780	NASDAQ	FORM	Mon, Jun 6, 2022	40.90	42.21	39.93	40.46
4779	NASDAQ	FORM	Fri, Jun 3, 2022	41.46	41.46	40.15	40.27
4778	NASDAQ	FORM	Thu, Jun 2, 2022	40.34	42.20	40.22	42.17
4777	NASDAQ	FORM	Wed, Jun 1, 2022	41.39	41.70	39.96	40.53
4776	NASDAQ	FORM	Tue, May 31, 2022	41.68	41.99	40.59	41.06
4775	NASDAQ	FORM	Fri, May 27, 2022	41.08	42.24	41.08	41.95
4774	NASDAQ	FORM	Thu, May 26, 2022	39.76	41.42	39.57	40.57
4773	NASDAQ	FORM	Wed, May 25, 2022	39.49	39.66	38.41	39.34
4772	NASDAQ	FORM	Tue, May 24, 2022	39.62	40.14	39.03	39.65
4771	NASDAQ	FORM	Mon, May 23, 2022	39.51	40.21	39.09	39.58
4770	NASDAQ	FORM	Fri, May 20, 2022	40.14	40.22	37.88	39.30
4769	NASDAQ	FORM	Thu, May 19, 2022	39.97	41.00	39.25	39.43
4768	NASDAQ	FORM	Wed, May 18, 2022	40.42	41.50	39.82	40.18
4767	NASDAQ	FORM	Tue, May 17, 2022	40.23	41.50	40.20	41.47
4766	NASDAQ	FORM	Mon, May 16, 2022	38.91	39.96	38.65	39.28
4765	NASDAQ	FORM	Fri, May 13, 2022	38.64	39.82	38.53	39.38
4764	NASDAQ	FORM	Thu, May 12, 2022	36.53	38.16	36.44	38.09
4763	NASDAQ	FORM	Wed, May 11, 2022	37.75	38.66	36.57	36.78
4762	NASDAQ	FORM	Tue, May 10, 2022	39.10	39.29	37.50	37.90
4761	NASDAQ	FORM	Mon, May 9, 2022	38.30	40.10	37.74	38.22
4760	NASDAQ	FORM	Fri, May 6, 2022	39.16	40.22	38.60	39.35
4759	NASDAQ	FORM	Thu, May 5, 2022	40.42	40.91	38.84	39.79
4758	NASDAQ	FORM	Wed, May 4, 2022	39.19	41.33	38.74	41.32
4757	NASDAQ	FORM	Tue, May 3, 2022	39.53	39.84	38.72	39.05
4756	NASDAQ	FORM	Mon, May 2, 2022	37.87	39.55	37.87	39.55
4755	NASDAQ	FORM	Fri, Apr 29, 2022	38.93	39.58	37.91	38.11
4754	NASDAQ	FORM	Thu, Apr 28, 2022	37.72	39.74	36.15	39.44
4753	NASDAQ	FORM	Wed, Apr 27, 2022	35.36	36.25	35.00	35.92
4752	NASDAQ	FORM	Tue, Apr 26, 2022	36.98	37.19	35.54	35.61
4751	NASDAQ	FORM	Mon, Apr 25, 2022	35.94	37.32	35.84	37.27
4750	NASDAQ	FORM	Fri, Apr 22, 2022	37.07	37.61	36.42	36.49
4749	NASDAQ	FORM	Thu, Apr 21, 2022	37.96	38.31	37.08	37.37
4748	NASDAQ	FORM	Wed, Apr 20, 2022	38.22	38.77	37.50	37.50
4747	NASDAQ	FORM	Tue, Apr 19, 2022	37.02	37.94	36.27	37.47
4746	NASDAQ	FORM	Mon, Apr 18, 2022	35.65	37.42	35.65	36.99
4745	NASDAQ	FORM	Thu, Apr 14, 2022	37.35	37.56	36.00	36.00
4744	NASDAQ	FORM	Wed, Apr 13, 2022	36.88	37.56	36.35	36.89
4743	NASDAQ	FORM	Tue, Apr 12, 2022	36.86	39.04	35.37	36.37
4742	NASDAQ	FORM	Mon, Apr 11, 2022	35.91	36.63	34.72	34.82
4741	NASDAQ	FORM	Fri, Apr 8, 2022	38.50	38.53	36.51	36.59
4740	NASDAQ	FORM	Thu, Apr 7, 2022	38.32	39.25	38.21	38.67
4739	NASDAQ	FORM	Wed, Apr 6, 2022	38.52	39.22	38.12	38.41
4738	NASDAQ	FORM	Tue, Apr 5, 2022	42.44	42.44	39.23	39.30
4737	NASDAQ	FORM	Mon, Apr 4, 2022	41.71	42.76	41.54	42.73
4736	NASDAQ	FORM	Fri, Apr 1, 2022	42.04	43.29	40.79	41.64
4735	NASDAQ	FORM	Thu, Mar 31, 2022	42.34	43.35	41.91	42.03
4734	NASDAQ	FORM	Wed, Mar 30, 2022	43.64	44.00	42.19	42.70
4733	NASDAQ	FORM	Tue, Mar 29, 2022	43.47	44.40	43.14	44.04
4732	NASDAQ	FORM	Mon, Mar 28, 2022	42.84	43.37	41.68	42.71
4731	NASDAQ	FORM	Fri, Mar 25, 2022	43.35	43.45	42.46	43.15
4730	NASDAQ	FORM	Thu, Mar 24, 2022	41.50	43.46	41.06	43.43
4729	NASDAQ	FORM	Wed, Mar 23, 2022	41.31	42.23	40.75	41.25
4728	NASDAQ	FORM	Tue, Mar 22, 2022	42.25	42.68	41.34	41.73
4727	NASDAQ	FORM	Mon, Mar 21, 2022	42.58	43.25	41.32	42.02
4726	NASDAQ	FORM	Fri, Mar 18, 2022	41.59	42.96	41.25	42.84
4725	NASDAQ	FORM	Thu, Mar 17, 2022	40.74	42.05	40.49	41.76
4724	NASDAQ	FORM	Wed, Mar 16, 2022	38.91	41.33	38.61	41.29
4723	NASDAQ	FORM	Tue, Mar 15, 2022	37.38	38.28	37.19	38.21
4722	NASDAQ	FORM	Mon, Mar 14, 2022	39.08	39.15	37.12	37.34
4721	NASDAQ	FORM	Fri, Mar 11, 2022	40.56	40.82	39.20	39.21
4720	NASDAQ	FORM	Thu, Mar 10, 2022	39.36	40.10	38.96	39.89
4719	NASDAQ	FORM	Wed, Mar 9, 2022	39.68	40.63	38.80	40.38
4718	NASDAQ	FORM	Tue, Mar 8, 2022	38.07	38.93	36.84	38.11
4717	NASDAQ	FORM	Mon, Mar 7, 2022	39.66	40.39	37.57	37.64
4716	NASDAQ	FORM	Fri, Mar 4, 2022	40.00	40.54	39.07	39.59
4715	NASDAQ	FORM	Thu, Mar 3, 2022	41.92	42.00	40.11	40.60
4714	NASDAQ	FORM	Wed, Mar 2, 2022	39.75	41.96	39.73	41.71
4713	NASDAQ	FORM	Tue, Mar 1, 2022	40.20	40.62	38.84	39.37
4712	NASDAQ	FORM	Mon, Feb 28, 2022	40.38	41.53	39.99	40.49
4711	NASDAQ	FORM	Fri, Feb 25, 2022	41.18	41.59	40.36	41.21
4710	NASDAQ	FORM	Thu, Feb 24, 2022	37.26	41.24	37.05	41.13
4709	NASDAQ	FORM	Wed, Feb 23, 2022	40.81	41.36	38.78	38.89
4708	NASDAQ	FORM	Tue, Feb 22, 2022	41.34	42.16	39.87	40.30
4707	NASDAQ	FORM	Fri, Feb 18, 2022	42.78	43.07	41.92	42.02
4706	NASDAQ	FORM	Thu, Feb 17, 2022	42.94	43.39	42.51	42.75
4705	NASDAQ	FORM	Wed, Feb 16, 2022	42.10	43.36	41.23	43.28
4704	NASDAQ	FORM	Tue, Feb 15, 2022	41.23	42.59	41.23	42.40
4703	NASDAQ	FORM	Mon, Feb 14, 2022	40.31	41.18	39.79	40.38
4702	NASDAQ	FORM	Fri, Feb 11, 2022	41.00	41.60	39.42	40.00
4701	NASDAQ	FORM	Thu, Feb 10, 2022	41.08	42.66	40.79	41.04
4700	NASDAQ	FORM	Wed, Feb 9, 2022	42.62	42.84	41.77	42.63
4699	NASDAQ	FORM	Tue, Feb 8, 2022	41.00	42.24	40.61	42.16
4698	NASDAQ	FORM	Mon, Feb 7, 2022	40.10	41.49	40.08	40.69
4697	NASDAQ	FORM	Fri, Feb 4, 2022	40.16	41.00	38.87	40.06
4696	NASDAQ	FORM	Thu, Feb 3, 2022	43.55	43.61	40.33	40.56
4695	NASDAQ	FORM	Wed, Feb 2, 2022	43.55	44.08	42.12	42.88
4694	NASDAQ	FORM	Tue, Feb 1, 2022	43.11	43.62	41.96	42.91
4693	NASDAQ	FORM	Mon, Jan 31, 2022	40.32	42.74	40.32	42.74
4692	NASDAQ	FORM	Fri, Jan 28, 2022	39.04	40.22	37.87	40.21
4691	NASDAQ	FORM	Thu, Jan 27, 2022	41.76	42.18	38.90	39.11
4690	NASDAQ	FORM	Wed, Jan 26, 2022	42.60	43.94	41.03	41.77
4689	NASDAQ	FORM	Tue, Jan 25, 2022	41.89	42.42	40.02	41.37
4688	NASDAQ	FORM	Mon, Jan 24, 2022	39.88	43.37	39.75	43.21
4687	NASDAQ	FORM	Fri, Jan 21, 2022	40.84	42.63	40.20	40.79
4686	NASDAQ	FORM	Thu, Jan 20, 2022	42.47	43.48	41.28	41.35
4685	NASDAQ	FORM	Wed, Jan 19, 2022	43.50	43.76	41.60	41.92
4684	NASDAQ	FORM	Tue, Jan 18, 2022	43.81	44.41	42.88	42.90
4683	NASDAQ	FORM	Fri, Jan 14, 2022	42.36	44.76	42.33	44.72
4682	NASDAQ	FORM	Thu, Jan 13, 2022	44.29	45.20	42.89	43.01
4681	NASDAQ	FORM	Wed, Jan 12, 2022	43.86	44.22	42.40	43.21
4680	NASDAQ	FORM	Tue, Jan 11, 2022	41.82	43.61	41.09	43.57
4679	NASDAQ	FORM	Mon, Jan 10, 2022	41.41	42.24	40.48	42.17
4678	NASDAQ	FORM	Fri, Jan 7, 2022	45.54	45.59	42.27	42.27
4677	NASDAQ	FORM	Thu, Jan 6, 2022	43.35	46.24	42.81	45.73
4676	NASDAQ	FORM	Wed, Jan 5, 2022	44.61	45.03	42.68	42.73
4675	NASDAQ	FORM	Tue, Jan 4, 2022	46.89	47.10	44.51	44.94
4674	NASDAQ	FORM	Mon, Jan 3, 2022	46.00	47.48	45.74	46.74
4673	NASDAQ	FORM	Fri, Dec 31, 2021	45.42	46.03	45.42	45.72
4672	NASDAQ	FORM	Thu, Dec 30, 2021	45.89	46.60	45.52	45.57
4671	NASDAQ	FORM	Wed, Dec 29, 2021	45.30	46.12	44.78	46.04
4670	NASDAQ	FORM	Tue, Dec 28, 2021	46.02	46.22	44.96	45.25
4669	NASDAQ	FORM	Mon, Dec 27, 2021	43.94	46.33	42.44	45.93
4668	NASDAQ	FORM	Thu, Dec 23, 2021	44.35	44.88	44.04	44.51
4667	NASDAQ	FORM	Wed, Dec 22, 2021	42.55	44.17	41.48	44.12
4666	NASDAQ	FORM	Tue, Dec 21, 2021	42.02	43.11	41.65	43.03
4665	NASDAQ	FORM	Mon, Dec 20, 2021	40.79	41.79	39.95	40.99
4664	NASDAQ	FORM	Fri, Dec 17, 2021	40.76	42.64	40.23	41.76
4663	NASDAQ	FORM	Thu, Dec 16, 2021	43.48	43.48	40.88	41.16
4662	NASDAQ	FORM	Wed, Dec 15, 2021	41.62	43.24	40.84	43.15
4661	NASDAQ	FORM	Tue, Dec 14, 2021	40.82	41.85	40.74	41.39
4660	NASDAQ	FORM	Mon, Dec 13, 2021	43.03	43.08	41.29	41.41
4659	NASDAQ	FORM	Fri, Dec 10, 2021	43.35	43.68	42.13	43.12
4658	NASDAQ	FORM	Thu, Dec 9, 2021	44.12	44.58	42.72	42.72
4657	NASDAQ	FORM	Wed, Dec 8, 2021	43.91	44.75	43.57	44.60
4656	NASDAQ	FORM	Tue, Dec 7, 2021	43.08	44.80	42.43	44.32
4655	NASDAQ	FORM	Mon, Dec 6, 2021	41.16	42.32	40.06	42.08
4654	NASDAQ	FORM	Fri, Dec 3, 2021	44.12	44.12	40.46	40.95
4653	NASDAQ	FORM	Thu, Dec 2, 2021	41.39	42.16	40.67	41.67
4652	NASDAQ	FORM	Wed, Dec 1, 2021	43.02	44.26	42.30	42.35
4651	NASDAQ	FORM	Tue, Nov 30, 2021	42.28	42.93	41.46	41.92
4650	NASDAQ	FORM	Mon, Nov 29, 2021	41.85	42.70	41.70	42.51
4649	NASDAQ	FORM	Fri, Nov 26, 2021	42.29	42.85	40.99	41.12
4648	NASDAQ	FORM	Wed, Nov 24, 2021	42.54	43.51	42.00	43.45
4647	NASDAQ	FORM	Tue, Nov 23, 2021	42.43	43.12	41.80	43.05
4646	NASDAQ	FORM	Mon, Nov 22, 2021	43.11	43.88	42.40	42.60
4645	NASDAQ	FORM	Fri, Nov 19, 2021	42.73	43.86	40.41	42.97
4644	NASDAQ	FORM	Thu, Nov 18, 2021	43.62	43.66	42.67	43.05
4643	NASDAQ	FORM	Wed, Nov 17, 2021	43.27	43.43	42.55	43.12
4642	NASDAQ	FORM	Tue, Nov 16, 2021	42.58	43.44	42.26	43.28
4641	NASDAQ	FORM	Mon, Nov 15, 2021	43.06	43.40	41.97	42.66
4640	NASDAQ	FORM	Fri, Nov 12, 2021	42.70	43.06	42.38	42.70
4639	NASDAQ	FORM	Thu, Nov 11, 2021	43.09	43.28	42.16	42.43
4638	NASDAQ	FORM	Wed, Nov 10, 2021	42.67	43.52	40.73	42.54
4637	NASDAQ	FORM	Tue, Nov 9, 2021	43.92	44.76	43.47	43.60
4636	NASDAQ	FORM	Mon, Nov 8, 2021	44.68	44.83	43.65	43.79
4635	NASDAQ	FORM	Fri, Nov 5, 2021	44.65	46.00	44.36	44.41
4634	NASDAQ	FORM	Thu, Nov 4, 2021	43.24	44.47	43.05	44.41
4633	NASDAQ	FORM	Wed, Nov 3, 2021	41.45	43.10	40.93	43.00
4632	NASDAQ	FORM	Tue, Nov 2, 2021	41.42	41.87	40.93	41.49
4631	NASDAQ	FORM	Mon, Nov 1, 2021	39.92	41.78	39.86	41.39
4630	NASDAQ	FORM	Fri, Oct 29, 2021	39.02	39.87	38.82	39.78
4629	NASDAQ	FORM	Thu, Oct 28, 2021	38.24	39.43	37.64	39.33
4628	NASDAQ	FORM	Wed, Oct 27, 2021	37.36	38.06	36.59	36.70
4627	NASDAQ	FORM	Tue, Oct 26, 2021	37.75	38.43	37.30	37.47
4626	NASDAQ	FORM	Mon, Oct 25, 2021	37.50	38.10	36.94	38.07
4625	NASDAQ	FORM	Fri, Oct 22, 2021	36.48	37.51	36.48	37.15
4624	NASDAQ	FORM	Thu, Oct 21, 2021	35.26	36.18	35.24	36.16
4623	NASDAQ	FORM	Wed, Oct 20, 2021	35.72	35.82	35.25	35.75
4622	NASDAQ	FORM	Tue, Oct 19, 2021	36.01	36.57	35.87	36.02
4621	NASDAQ	FORM	Mon, Oct 18, 2021	35.52	36.23	35.25	36.23
4620	NASDAQ	FORM	Fri, Oct 15, 2021	36.96	36.97	35.97	35.97
4619	NASDAQ	FORM	Thu, Oct 14, 2021	35.53	36.21	35.53	36.20
4618	NASDAQ	FORM	Wed, Oct 13, 2021	36.03	36.45	34.72	34.79
4617	NASDAQ	FORM	Tue, Oct 12, 2021	36.37	36.52	35.46	35.66
4616	NASDAQ	FORM	Mon, Oct 11, 2021	35.32	36.32	35.32	35.87
4615	NASDAQ	FORM	Fri, Oct 8, 2021	36.32	36.32	35.49	35.63
4614	NASDAQ	FORM	Thu, Oct 7, 2021	36.58	37.05	36.14	36.25
4613	NASDAQ	FORM	Wed, Oct 6, 2021	35.64	36.13	35.49	35.93
4612	NASDAQ	FORM	Tue, Oct 5, 2021	36.19	36.53	35.63	36.06
4611	NASDAQ	FORM	Mon, Oct 4, 2021	37.60	37.74	35.66	36.00
4610	NASDAQ	FORM	Fri, Oct 1, 2021	37.50	38.78	36.92	38.00
4609	NASDAQ	FORM	Thu, Sep 30, 2021	37.89	38.47	37.25	37.33
4608	NASDAQ	FORM	Wed, Sep 29, 2021	38.21	38.60	37.51	37.66
4607	NASDAQ	FORM	Tue, Sep 28, 2021	38.78	38.89	37.89	38.13
4606	NASDAQ	FORM	Mon, Sep 27, 2021	40.29	40.57	39.83	39.86
4605	NASDAQ	FORM	Fri, Sep 24, 2021	40.36	40.60	40.17	40.36
4604	NASDAQ	FORM	Thu, Sep 23, 2021	39.70	40.47	39.57	40.42
4603	NASDAQ	FORM	Wed, Sep 22, 2021	38.29	39.47	37.97	39.44
4602	NASDAQ	FORM	Tue, Sep 21, 2021	38.09	38.20	37.08	37.92
4601	NASDAQ	FORM	Mon, Sep 20, 2021	37.18	37.82	36.48	37.80
4600	NASDAQ	FORM	Fri, Sep 17, 2021	39.11	39.11	37.87	38.15
4599	NASDAQ	FORM	Thu, Sep 16, 2021	38.66	39.47	38.37	39.04
4598	NASDAQ	FORM	Wed, Sep 15, 2021	39.18	39.25	38.20	39.05
4597	NASDAQ	FORM	Tue, Sep 14, 2021	39.34	39.62	38.77	39.18
4596	NASDAQ	FORM	Mon, Sep 13, 2021	39.88	39.91	39.05	39.32
4595	NASDAQ	FORM	Fri, Sep 10, 2021	39.94	40.67	39.42	39.46
4594	NASDAQ	FORM	Thu, Sep 9, 2021	39.21	40.02	39.08	39.56
4593	NASDAQ	FORM	Wed, Sep 8, 2021	40.19	40.29	38.84	39.37
4592	NASDAQ	FORM	Tue, Sep 7, 2021	39.98	40.47	39.89	40.42
4591	NASDAQ	FORM	Fri, Sep 3, 2021	39.34	39.98	38.83	39.98
4590	NASDAQ	FORM	Thu, Sep 2, 2021	39.30	39.57	38.86	39.52
4589	NASDAQ	FORM	Wed, Sep 1, 2021	38.99	39.36	38.33	39.03
4588	NASDAQ	FORM	Tue, Aug 31, 2021	39.49	39.70	38.46	38.88
4587	NASDAQ	FORM	Mon, Aug 30, 2021	39.23	39.69	38.86	39.57
4586	NASDAQ	FORM	Fri, Aug 27, 2021	37.56	39.32	37.56	39.25
4585	NASDAQ	FORM	Thu, Aug 26, 2021	37.06	37.60	36.80	37.29
4584	NASDAQ	FORM	Wed, Aug 25, 2021	36.93	37.69	36.83	37.25
4583	NASDAQ	FORM	Tue, Aug 24, 2021	36.40	36.83	36.32	36.71
4582	NASDAQ	FORM	Mon, Aug 23, 2021	35.80	36.50	35.67	36.37
4581	NASDAQ	FORM	Fri, Aug 20, 2021	35.36	35.51	34.59	35.15
4580	NASDAQ	FORM	Thu, Aug 19, 2021	34.37	34.97	34.10	34.75
4579	NASDAQ	FORM	Wed, Aug 18, 2021	34.39	35.23	34.39	34.47
4578	NASDAQ	FORM	Tue, Aug 17, 2021	34.99	35.16	34.22	34.53
4577	NASDAQ	FORM	Mon, Aug 16, 2021	34.88	35.59	34.76	35.59
4576	NASDAQ	FORM	Fri, Aug 13, 2021	35.12	35.42	34.74	34.97
4575	NASDAQ	FORM	Thu, Aug 12, 2021	36.77	36.80	35.15	35.20
4574	NASDAQ	FORM	Wed, Aug 11, 2021	38.38	38.38	36.93	37.15
4573	NASDAQ	FORM	Tue, Aug 10, 2021	38.00	38.25	37.02	38.05
4572	NASDAQ	FORM	Mon, Aug 9, 2021	38.70	38.80	37.99	38.00
4571	NASDAQ	FORM	Fri, Aug 6, 2021	38.15	38.87	38.11	38.65
4570	NASDAQ	FORM	Thu, Aug 5, 2021	38.61	39.54	37.85	38.30
4569	NASDAQ	FORM	Wed, Aug 4, 2021	37.70	38.57	37.51	38.50
4568	NASDAQ	FORM	Tue, Aug 3, 2021	37.87	38.17	36.77	37.86
4567	NASDAQ	FORM	Mon, Aug 2, 2021	37.60	38.29	37.52	37.89
4566	NASDAQ	FORM	Fri, Jul 30, 2021	35.87	37.50	35.87	37.26
4565	NASDAQ	FORM	Thu, Jul 29, 2021	36.03	36.46	34.86	36.09
4564	NASDAQ	FORM	Wed, Jul 28, 2021	35.12	36.59	34.80	36.30
4563	NASDAQ	FORM	Tue, Jul 27, 2021	35.75	35.75	33.60	34.79
4562	NASDAQ	FORM	Mon, Jul 26, 2021	36.31	36.61	35.73	36.00
4561	NASDAQ	FORM	Fri, Jul 23, 2021	36.15	36.38	35.75	36.32
4560	NASDAQ	FORM	Thu, Jul 22, 2021	36.25	36.62	35.95	36.08
4559	NASDAQ	FORM	Wed, Jul 21, 2021	34.60	36.49	34.34	36.40
4558	NASDAQ	FORM	Tue, Jul 20, 2021	34.17	34.94	33.81	34.48
4557	NASDAQ	FORM	Mon, Jul 19, 2021	33.18	34.27	32.71	33.96
4556	NASDAQ	FORM	Fri, Jul 16, 2021	34.76	34.97	33.76	33.84
4555	NASDAQ	FORM	Thu, Jul 15, 2021	34.87	35.05	33.97	34.35
4554	NASDAQ	FORM	Wed, Jul 14, 2021	35.79	36.04	35.07	35.13
4553	NASDAQ	FORM	Tue, Jul 13, 2021	35.10	35.40	34.85	35.26
4552	NASDAQ	FORM	Mon, Jul 12, 2021	35.40	35.64	34.84	35.41
4551	NASDAQ	FORM	Fri, Jul 9, 2021	34.85	35.64	34.53	35.23
4550	NASDAQ	FORM	Thu, Jul 8, 2021	34.30	34.92	33.43	34.59
4549	NASDAQ	FORM	Wed, Jul 7, 2021	36.22	36.36	34.95	35.25
4548	NASDAQ	FORM	Tue, Jul 6, 2021	36.80	37.13	35.24	35.92
4547	NASDAQ	FORM	Fri, Jul 2, 2021	37.00	37.13	36.32	36.53
4546	NASDAQ	FORM	Thu, Jul 1, 2021	36.42	36.76	35.93	36.75
4545	NASDAQ	FORM	Wed, Jun 30, 2021	36.33	36.70	36.10	36.46
4544	NASDAQ	FORM	Tue, Jun 29, 2021	36.34	36.96	36.21	36.54
4543	NASDAQ	FORM	Mon, Jun 28, 2021	35.75	36.63	35.75	36.55
4542	NASDAQ	FORM	Fri, Jun 25, 2021	35.46	36.01	35.38	35.62
4541	NASDAQ	FORM	Thu, Jun 24, 2021	34.09	35.20	33.92	35.05
4540	NASDAQ	FORM	Wed, Jun 23, 2021	33.34	33.91	33.34	33.68
4539	NASDAQ	FORM	Tue, Jun 22, 2021	33.71	33.71	32.94	33.19
4538	NASDAQ	FORM	Mon, Jun 21, 2021	33.68	34.47	33.31	33.50
4537	NASDAQ	FORM	Fri, Jun 18, 2021	34.17	34.63	33.46	33.61
4536	NASDAQ	FORM	Thu, Jun 17, 2021	34.72	35.63	34.53	34.85
4535	NASDAQ	FORM	Wed, Jun 16, 2021	34.55	35.23	34.48	35.03
4534	NASDAQ	FORM	Tue, Jun 15, 2021	34.99	35.25	33.94	34.57
4533	NASDAQ	FORM	Mon, Jun 14, 2021	33.82	35.29	33.76	34.98
4532	NASDAQ	FORM	Fri, Jun 11, 2021	34.07	34.18	33.52	33.82
4531	NASDAQ	FORM	Thu, Jun 10, 2021	33.68	34.40	33.66	34.05
4530	NASDAQ	FORM	Wed, Jun 9, 2021	33.92	34.46	33.60	33.80
4529	NASDAQ	FORM	Tue, Jun 8, 2021	34.31	34.70	33.51	33.60
4528	NASDAQ	FORM	Mon, Jun 7, 2021	34.62	34.85	33.36	33.77
4527	NASDAQ	FORM	Fri, Jun 4, 2021	34.80	35.50	34.52	34.91
4526	NASDAQ	FORM	Thu, Jun 3, 2021	34.20	34.42	33.24	33.31
4525	NASDAQ	FORM	Wed, Jun 2, 2021	34.75	35.16	34.40	34.75
4524	NASDAQ	FORM	Tue, Jun 1, 2021	35.43	35.88	34.67	34.85
4523	NASDAQ	FORM	Fri, May 28, 2021	34.80	35.51	34.32	35.25
4522	NASDAQ	FORM	Thu, May 27, 2021	34.58	35.47	34.52	34.69
4521	NASDAQ	FORM	Wed, May 26, 2021	34.89	35.43	34.39	34.73
4520	NASDAQ	FORM	Tue, May 25, 2021	35.51	36.15	34.60	34.62
4519	NASDAQ	FORM	Mon, May 24, 2021	34.48	35.28	34.43	35.03
4518	NASDAQ	FORM	Fri, May 21, 2021	35.54	35.54	34.07	34.09
4517	NASDAQ	FORM	Thu, May 20, 2021	34.25	35.45	34.01	34.97
4516	NASDAQ	FORM	Wed, May 19, 2021	32.69	34.26	32.69	34.04
4515	NASDAQ	FORM	Tue, May 18, 2021	34.49	34.80	33.58	33.61
4514	NASDAQ	FORM	Mon, May 17, 2021	33.47	34.14	32.98	34.07
4513	NASDAQ	FORM	Fri, May 14, 2021	33.44	34.25	32.84	33.80
4512	NASDAQ	FORM	Thu, May 13, 2021	33.58	34.43	32.81	33.19
4511	NASDAQ	FORM	Wed, May 12, 2021	34.98	35.76	32.82	33.07
4510	NASDAQ	FORM	Tue, May 11, 2021	34.99	36.83	34.33	35.78
4509	NASDAQ	FORM	Mon, May 10, 2021	38.27	38.45	36.01	36.35
4508	NASDAQ	FORM	Fri, May 7, 2021	38.42	39.08	38.26	38.69
4507	NASDAQ	FORM	Thu, May 6, 2021	37.35	38.32	37.14	38.26
4506	NASDAQ	FORM	Wed, May 5, 2021	38.62	38.90	37.53	37.70
4505	NASDAQ	FORM	Tue, May 4, 2021	38.91	39.05	38.10	38.51
4504	NASDAQ	FORM	Mon, May 3, 2021	39.63	40.07	38.90	39.03
4503	NASDAQ	FORM	Fri, Apr 30, 2021	39.36	40.45	38.90	39.15
4502	NASDAQ	FORM	Thu, Apr 29, 2021	41.78	44.90	38.16	39.22
4501	NASDAQ	FORM	Wed, Apr 28, 2021	47.94	48.63	46.87	47.97
4500	NASDAQ	FORM	Tue, Apr 27, 2021	50.17	50.17	48.43	48.66
4499	NASDAQ	FORM	Mon, Apr 26, 2021	49.98	50.48	49.29	49.57
4498	NASDAQ	FORM	Fri, Apr 23, 2021	48.17	49.64	48.17	48.96
4497	NASDAQ	FORM	Thu, Apr 22, 2021	48.49	48.96	47.53	47.58
4496	NASDAQ	FORM	Wed, Apr 21, 2021	46.79	48.53	46.52	48.49
4495	NASDAQ	FORM	Tue, Apr 20, 2021	47.67	48.38	46.16	46.53
4494	NASDAQ	FORM	Mon, Apr 19, 2021	49.07	49.36	46.81	47.87
4493	NASDAQ	FORM	Fri, Apr 16, 2021	49.68	49.79	48.50	49.37
4492	NASDAQ	FORM	Thu, Apr 15, 2021	49.98	49.98	48.58	49.37
4491	NASDAQ	FORM	Wed, Apr 14, 2021	49.39	50.11	48.43	48.91
4490	NASDAQ	FORM	Tue, Apr 13, 2021	50.69	51.05	48.61	49.31
4489	NASDAQ	FORM	Mon, Apr 12, 2021	50.39	50.51	49.42	50.05
4488	NASDAQ	FORM	Fri, Apr 9, 2021	50.50	51.03	50.21	50.85
4487	NASDAQ	FORM	Thu, Apr 8, 2021	50.70	51.08	49.19	50.81
4486	NASDAQ	FORM	Wed, Apr 7, 2021	50.90	51.03	49.59	49.68
4485	NASDAQ	FORM	Tue, Apr 6, 2021	50.83	51.37	49.81	50.55
4484	NASDAQ	FORM	Mon, Apr 5, 2021	50.10	51.36	49.09	51.12
4483	NASDAQ	FORM	Thu, Apr 1, 2021	46.21	49.75	46.21	49.75
4482	NASDAQ	FORM	Wed, Mar 31, 2021	43.52	45.73	43.45	45.11
4481	NASDAQ	FORM	Tue, Mar 30, 2021	42.13	43.25	41.91	42.82
4480	NASDAQ	FORM	Mon, Mar 29, 2021	44.67	45.20	42.15	42.61
4479	NASDAQ	FORM	Fri, Mar 26, 2021	42.42	45.45	42.18	45.40
4478	NASDAQ	FORM	Thu, Mar 25, 2021	40.99	42.87	40.27	42.52
4477	NASDAQ	FORM	Wed, Mar 24, 2021	44.05	45.19	42.40	42.42
4476	NASDAQ	FORM	Tue, Mar 23, 2021	44.04	44.18	41.75	42.24
4475	NASDAQ	FORM	Mon, Mar 22, 2021	44.35	45.21	43.74	44.16
4474	NASDAQ	FORM	Fri, Mar 19, 2021	44.23	45.84	43.30	43.68
4473	NASDAQ	FORM	Thu, Mar 18, 2021	45.60	45.87	43.96	44.09
4472	NASDAQ	FORM	Wed, Mar 17, 2021	45.13	47.18	44.63	46.68
4471	NASDAQ	FORM	Tue, Mar 16, 2021	45.78	47.13	45.32	46.63
4470	NASDAQ	FORM	Mon, Mar 15, 2021	44.90	45.70	44.50	45.27
4469	NASDAQ	FORM	Fri, Mar 12, 2021	44.78	45.45	43.90	45.06
4468	NASDAQ	FORM	Thu, Mar 11, 2021	44.69	45.38	44.41	45.30
4467	NASDAQ	FORM	Wed, Mar 10, 2021	44.86	45.10	43.18	43.18
4466	NASDAQ	FORM	Tue, Mar 9, 2021	42.18	44.44	42.18	43.73
4465	NASDAQ	FORM	Mon, Mar 8, 2021	42.79	43.44	40.74	40.79
4464	NASDAQ	FORM	Fri, Mar 5, 2021	42.51	43.19	40.50	42.92
4463	NASDAQ	FORM	Thu, Mar 4, 2021	43.59	43.92	40.20	41.21
4462	NASDAQ	FORM	Wed, Mar 3, 2021	45.75	46.15	44.05	44.07
4461	NASDAQ	FORM	Tue, Mar 2, 2021	48.58	48.58	45.21	45.28
4460	NASDAQ	FORM	Mon, Mar 1, 2021	46.39	48.47	45.75	48.39
4459	NASDAQ	FORM	Fri, Feb 26, 2021	44.70	46.26	43.66	45.37
4458	NASDAQ	FORM	Thu, Feb 25, 2021	48.10	48.26	44.63	44.83
4457	NASDAQ	FORM	Wed, Feb 24, 2021	46.53	48.98	46.06	48.68
4456	NASDAQ	FORM	Tue, Feb 23, 2021	46.06	47.13	44.55	46.85
4455	NASDAQ	FORM	Mon, Feb 22, 2021	48.53	48.56	46.92	47.45
4454	NASDAQ	FORM	Fri, Feb 19, 2021	47.97	49.49	47.90	49.16
4453	NASDAQ	FORM	Thu, Feb 18, 2021	48.11	48.25	46.71	47.44
4452	NASDAQ	FORM	Wed, Feb 17, 2021	49.71	50.17	47.46	48.83
4451	NASDAQ	FORM	Tue, Feb 16, 2021	50.99	52.39	50.52	50.92
4450	NASDAQ	FORM	Fri, Feb 12, 2021	48.07	50.46	47.56	50.40
4449	NASDAQ	FORM	Thu, Feb 11, 2021	46.66	48.46	46.50	48.38
4448	NASDAQ	FORM	Wed, Feb 10, 2021	46.11	46.75	45.72	45.98
4447	NASDAQ	FORM	Tue, Feb 9, 2021	45.84	46.54	45.36	46.08
4446	NASDAQ	FORM	Mon, Feb 8, 2021	45.44	46.42	44.93	46.25
4445	NASDAQ	FORM	Fri, Feb 5, 2021	45.50	45.74	44.50	45.63
4444	NASDAQ	FORM	Thu, Feb 4, 2021	44.26	45.25	42.79	44.91
4443	NASDAQ	FORM	Wed, Feb 3, 2021	44.56	44.74	42.07	42.59
4442	NASDAQ	FORM	Tue, Feb 2, 2021	43.26	44.61	42.52	44.50
4441	NASDAQ	FORM	Mon, Feb 1, 2021	41.14	42.93	41.02	42.49
4440	NASDAQ	FORM	Fri, Jan 29, 2021	42.62	42.70	40.50	40.87
4439	NASDAQ	FORM	Thu, Jan 28, 2021	43.07	43.85	42.06	43.00
4438	NASDAQ	FORM	Wed, Jan 27, 2021	45.00	45.63	42.66	43.02
4437	NASDAQ	FORM	Tue, Jan 26, 2021	47.75	47.87	46.13	46.35
4436	NASDAQ	FORM	Mon, Jan 25, 2021	49.90	50.15	48.06	48.52
4435	NASDAQ	FORM	Fri, Jan 22, 2021	47.86	49.44	47.27	49.29
4434	NASDAQ	FORM	Thu, Jan 21, 2021	49.13	49.97	47.68	48.33
4433	NASDAQ	FORM	Wed, Jan 20, 2021	50.25	50.45	48.01	48.55
4432	NASDAQ	FORM	Tue, Jan 19, 2021	50.09	50.57	49.27	49.86
4431	NASDAQ	FORM	Fri, Jan 15, 2021	49.13	49.38	47.93	48.82
4430	NASDAQ	FORM	Thu, Jan 14, 2021	47.24	50.28	47.09	49.54
4429	NASDAQ	FORM	Wed, Jan 13, 2021	46.47	46.78	45.67	45.86
4428	NASDAQ	FORM	Tue, Jan 12, 2021	46.16	47.07	45.78	46.45
4427	NASDAQ	FORM	Mon, Jan 11, 2021	44.18	45.61	43.25	45.50
4426	NASDAQ	FORM	Fri, Jan 8, 2021	46.49	46.75	44.51	44.74
4425	NASDAQ	FORM	Thu, Jan 7, 2021	44.12	45.64	43.69	45.48
4424	NASDAQ	FORM	Wed, Jan 6, 2021	43.00	44.30	42.82	43.73
4423	NASDAQ	FORM	Tue, Jan 5, 2021	42.49	44.13	42.35	43.19
4422	NASDAQ	FORM	Mon, Jan 4, 2021	43.38	44.59	42.27	42.70
4421	NASDAQ	FORM	Thu, Dec 31, 2020	42.50	43.27	42.10	43.02
4420	NASDAQ	FORM	Wed, Dec 30, 2020	42.40	43.58	42.27	42.88
4419	NASDAQ	FORM	Tue, Dec 29, 2020	43.29	43.29	41.67	42.06
4418	NASDAQ	FORM	Mon, Dec 28, 2020	43.00	43.48	42.08	43.17
4417	NASDAQ	FORM	Thu, Dec 24, 2020	41.99	42.68	41.95	42.58
4416	NASDAQ	FORM	Wed, Dec 23, 2020	42.45	42.74	41.78	41.86
4415	NASDAQ	FORM	Tue, Dec 22, 2020	42.52	43.04	42.21	42.35
4414	NASDAQ	FORM	Mon, Dec 21, 2020	42.08	42.82	41.90	42.48
4413	NASDAQ	FORM	Fri, Dec 18, 2020	42.68	44.07	42.68	42.99
4412	NASDAQ	FORM	Thu, Dec 17, 2020	43.34	43.49	42.78	43.28
4411	NASDAQ	FORM	Wed, Dec 16, 2020	44.10	44.19	43.04	43.20
4410	NASDAQ	FORM	Tue, Dec 15, 2020	43.47	44.22	43.36	43.89
4409	NASDAQ	FORM	Mon, Dec 14, 2020	42.68	43.27	42.16	43.12
4408	NASDAQ	FORM	Fri, Dec 11, 2020	42.44	43.06	41.54	41.87
4407	NASDAQ	FORM	Thu, Dec 10, 2020	42.24	42.92	41.21	42.80
4406	NASDAQ	FORM	Wed, Dec 9, 2020	45.26	45.92	42.64	42.92
4405	NASDAQ	FORM	Tue, Dec 8, 2020	44.41	45.60	44.18	45.20
4404	NASDAQ	FORM	Mon, Dec 7, 2020	44.00	44.47	43.53	44.34
4403	NASDAQ	FORM	Fri, Dec 4, 2020	42.07	43.98	41.79	43.85
4402	NASDAQ	FORM	Thu, Dec 3, 2020	41.42	42.07	41.00	41.87
4401	NASDAQ	FORM	Wed, Dec 2, 2020	41.30	41.50	40.93	41.08
4400	NASDAQ	FORM	Tue, Dec 1, 2020	41.29	41.86	40.93	41.41
4399	NASDAQ	FORM	Mon, Nov 30, 2020	41.15	41.66	40.20	41.00
4398	NASDAQ	FORM	Fri, Nov 27, 2020	41.09	42.11	40.98	41.55
4397	NASDAQ	FORM	Wed, Nov 25, 2020	41.00	41.18	40.14	40.97
4396	NASDAQ	FORM	Tue, Nov 24, 2020	41.08	41.44	40.52	41.15
4395	NASDAQ	FORM	Mon, Nov 23, 2020	39.87	40.91	39.85	40.83
4394	NASDAQ	FORM	Fri, Nov 20, 2020	39.75	40.41	39.54	39.71
4393	NASDAQ	FORM	Thu, Nov 19, 2020	39.09	39.96	38.40	39.85
4392	NASDAQ	FORM	Wed, Nov 18, 2020	39.73	40.20	38.90	39.51
4391	NASDAQ	FORM	Tue, Nov 17, 2020	40.18	40.45	39.64	39.85
4390	NASDAQ	FORM	Mon, Nov 16, 2020	38.09	40.46	37.63	40.46
4389	NASDAQ	FORM	Fri, Nov 13, 2020	37.00	37.79	36.79	37.52
4388	NASDAQ	FORM	Thu, Nov 12, 2020	36.44	36.63	35.91	36.37
4387	NASDAQ	FORM	Wed, Nov 11, 2020	35.69	36.52	35.03	36.36
4386	NASDAQ	FORM	Tue, Nov 10, 2020	35.10	36.15	34.62	35.25
4385	NASDAQ	FORM	Mon, Nov 9, 2020	34.55	35.80	34.41	35.10
4384	NASDAQ	FORM	Fri, Nov 6, 2020	33.53	33.90	33.19	33.80
4383	NASDAQ	FORM	Thu, Nov 5, 2020	32.98	33.75	32.58	33.56
4382	NASDAQ	FORM	Wed, Nov 4, 2020	31.52	32.58	31.11	32.45
4381	NASDAQ	FORM	Tue, Nov 3, 2020	29.50	31.33	29.35	31.25
4380	NASDAQ	FORM	Mon, Nov 2, 2020	28.61	29.43	28.58	29.24
4379	NASDAQ	FORM	Fri, Oct 30, 2020	28.33	28.76	28.03	28.35
4378	NASDAQ	FORM	Thu, Oct 29, 2020	28.90	29.84	27.99	28.81
4377	NASDAQ	FORM	Wed, Oct 28, 2020	28.61	28.89	27.77	27.97
4376	NASDAQ	FORM	Tue, Oct 27, 2020	29.00	29.50	28.62	29.18
4375	NASDAQ	FORM	Mon, Oct 26, 2020	29.28	29.41	28.50	28.98
4374	NASDAQ	FORM	Fri, Oct 23, 2020	29.62	29.88	29.52	29.62
4373	NASDAQ	FORM	Thu, Oct 22, 2020	29.39	29.67	29.05	29.62
4372	NASDAQ	FORM	Wed, Oct 21, 2020	29.43	29.94	29.32	29.34
4371	NASDAQ	FORM	Tue, Oct 20, 2020	29.42	29.73	29.05	29.30
4370	NASDAQ	FORM	Mon, Oct 19, 2020	29.40	29.73	29.09	29.38
4369	NASDAQ	FORM	Fri, Oct 16, 2020	29.42	29.42	28.88	29.09
4368	NASDAQ	FORM	Thu, Oct 15, 2020	28.87	29.54	28.00	29.41
4367	NASDAQ	FORM	Wed, Oct 14, 2020	29.66	29.85	29.31	29.58
4366	NASDAQ	FORM	Tue, Oct 13, 2020	29.06	29.74	29.03	29.58
4365	NASDAQ	FORM	Mon, Oct 12, 2020	29.20	29.40	28.83	29.09
4364	NASDAQ	FORM	Fri, Oct 9, 2020	27.86	29.32	27.86	29.08
4363	NASDAQ	FORM	Thu, Oct 8, 2020	26.80	27.53	26.65	27.49
4362	NASDAQ	FORM	Wed, Oct 7, 2020	26.44	26.74	26.32	26.50
4361	NASDAQ	FORM	Tue, Oct 6, 2020	26.38	26.81	25.90	26.23
4360	NASDAQ	FORM	Mon, Oct 5, 2020	25.66	26.10	25.38	26.07
4359	NASDAQ	FORM	Fri, Oct 2, 2020	24.99	25.66	24.89	25.23
4358	NASDAQ	FORM	Thu, Oct 1, 2020	25.33	25.99	25.26	25.89
4357	NASDAQ	FORM	Wed, Sep 30, 2020	24.96	25.33	24.80	24.93
4356	NASDAQ	FORM	Tue, Sep 29, 2020	25.07	25.32	24.69	25.04
4355	NASDAQ	FORM	Mon, Sep 28, 2020	24.46	24.79	24.15	24.75
4354	NASDAQ	FORM	Fri, Sep 25, 2020	23.86	24.08	23.51	23.94
4353	NASDAQ	FORM	Thu, Sep 24, 2020	23.72	24.38	23.72	24.07
4352	NASDAQ	FORM	Wed, Sep 23, 2020	24.26	24.80	23.79	23.85
4351	NASDAQ	FORM	Tue, Sep 22, 2020	24.74	24.74	24.06	24.55
4350	NASDAQ	FORM	Mon, Sep 21, 2020	23.81	24.51	23.59	24.50
4349	NASDAQ	FORM	Fri, Sep 18, 2020	24.45	24.63	23.85	24.35
4348	NASDAQ	FORM	Thu, Sep 17, 2020	23.24	24.25	23.22	24.17
4347	NASDAQ	FORM	Wed, Sep 16, 2020	24.03	24.41	23.78	23.87
4346	NASDAQ	FORM	Tue, Sep 15, 2020	23.31	23.91	23.12	23.87
4345	NASDAQ	FORM	Mon, Sep 14, 2020	22.94	23.25	22.73	23.11
4344	NASDAQ	FORM	Fri, Sep 11, 2020	22.68	23.04	22.37	22.43
4343	NASDAQ	FORM	Thu, Sep 10, 2020	23.60	23.92	22.50	22.53
4342	NASDAQ	FORM	Wed, Sep 9, 2020	23.59	23.87	22.89	23.35
4341	NASDAQ	FORM	Tue, Sep 8, 2020	23.35	23.69	22.56	22.58
4340	NASDAQ	FORM	Fri, Sep 4, 2020	25.41	25.49	23.61	24.11
4339	NASDAQ	FORM	Thu, Sep 3, 2020	27.01	27.01	25.20	25.49
4338	NASDAQ	FORM	Wed, Sep 2, 2020	26.91	27.44	26.63	27.32
4337	NASDAQ	FORM	Tue, Sep 1, 2020	26.30	27.00	26.25	26.80
4336	NASDAQ	FORM	Mon, Aug 31, 2020	27.06	27.19	26.10	26.13
4335	NASDAQ	FORM	Fri, Aug 28, 2020	26.52	27.15	26.52	27.13
4334	NASDAQ	FORM	Thu, Aug 27, 2020	27.36	27.53	26.17	26.44
4333	NASDAQ	FORM	Wed, Aug 26, 2020	27.35	27.69	27.22	27.28
4332	NASDAQ	FORM	Tue, Aug 25, 2020	27.41	27.84	27.16	27.47
4331	NASDAQ	FORM	Mon, Aug 24, 2020	27.63	28.13	27.21	27.39
4330	NASDAQ	FORM	Fri, Aug 21, 2020	28.17	28.35	27.48	27.73
4329	NASDAQ	FORM	Thu, Aug 20, 2020	28.50	28.81	27.98	28.03
4328	NASDAQ	FORM	Wed, Aug 19, 2020	29.41	29.41	28.59	28.84
4327	NASDAQ	FORM	Tue, Aug 18, 2020	29.21	29.33	28.47	29.15
4326	NASDAQ	FORM	Mon, Aug 17, 2020	29.90	30.34	29.24	29.25
4325	NASDAQ	FORM	Fri, Aug 14, 2020	28.78	29.27	28.41	28.53
4324	NASDAQ	FORM	Thu, Aug 13, 2020	29.38	29.38	28.42	28.63
4323	NASDAQ	FORM	Wed, Aug 12, 2020	28.39	29.56	28.37	29.27
4322	NASDAQ	FORM	Tue, Aug 11, 2020	27.92	28.46	27.84	28.18
4321	NASDAQ	FORM	Mon, Aug 10, 2020	28.35	28.35	27.49	27.87
4320	NASDAQ	FORM	Fri, Aug 7, 2020	28.27	28.88	27.86	28.34
4319	NASDAQ	FORM	Thu, Aug 6, 2020	29.74	29.74	28.35	28.50
4318	NASDAQ	FORM	Wed, Aug 5, 2020	30.32	30.35	29.52	29.80
4317	NASDAQ	FORM	Tue, Aug 4, 2020	30.00	30.47	29.90	30.07
4316	NASDAQ	FORM	Mon, Aug 3, 2020	29.29	30.77	29.20	30.52
4315	NASDAQ	FORM	Fri, Jul 31, 2020	30.00	30.31	28.00	28.84
4314	NASDAQ	FORM	Thu, Jul 30, 2020	29.82	31.08	29.68	30.85
4313	NASDAQ	FORM	Wed, Jul 29, 2020	29.60	30.50	29.49	30.21
4312	NASDAQ	FORM	Tue, Jul 28, 2020	30.33	30.39	29.51	29.52
4311	NASDAQ	FORM	Mon, Jul 27, 2020	30.35	30.78	30.09	30.60
4310	NASDAQ	FORM	Fri, Jul 24, 2020	30.56	30.58	29.50	29.80
4309	NASDAQ	FORM	Thu, Jul 23, 2020	31.04	32.12	30.84	31.32
4308	NASDAQ	FORM	Wed, Jul 22, 2020	31.58	32.10	31.23	31.45
4307	NASDAQ	FORM	Tue, Jul 21, 2020	32.33	32.56	31.45	31.67
4306	NASDAQ	FORM	Mon, Jul 20, 2020	32.07	32.38	31.14	32.15
4305	NASDAQ	FORM	Fri, Jul 17, 2020	30.55	31.24	30.24	30.84
4304	NASDAQ	FORM	Thu, Jul 16, 2020	30.42	30.60	30.13	30.53
4303	NASDAQ	FORM	Wed, Jul 15, 2020	31.81	32.03	30.51	30.82
4302	NASDAQ	FORM	Tue, Jul 14, 2020	31.01	31.59	30.36	31.40
4301	NASDAQ	FORM	Mon, Jul 13, 2020	32.90	33.07	31.11	31.14
4300	NASDAQ	FORM	Fri, Jul 10, 2020	32.01	32.06	31.48	31.72
4299	NASDAQ	FORM	Thu, Jul 9, 2020	31.95	32.28	31.40	31.99
4298	NASDAQ	FORM	Wed, Jul 8, 2020	31.52	31.88	31.16	31.86
4297	NASDAQ	FORM	Tue, Jul 7, 2020	31.46	31.77	31.00	31.02
4296	NASDAQ	FORM	Mon, Jul 6, 2020	32.07	32.35	31.31	31.57
4295	NASDAQ	FORM	Thu, Jul 2, 2020	31.65	31.90	30.90	31.63
4294	NASDAQ	FORM	Wed, Jul 1, 2020	29.24	29.47	28.80	29.32
4293	NASDAQ	FORM	Tue, Jun 30, 2020	28.20	29.42	28.10	29.33
4292	NASDAQ	FORM	Mon, Jun 29, 2020	27.34	28.31	27.09	28.10
4291	NASDAQ	FORM	Fri, Jun 26, 2020	29.14	29.25	27.13	27.22
4290	NASDAQ	FORM	Thu, Jun 25, 2020	29.19	29.47	28.65	29.31
4289	NASDAQ	FORM	Wed, Jun 24, 2020	29.75	29.96	28.94	29.25
4288	NASDAQ	FORM	Tue, Jun 23, 2020	30.11	30.41	29.65	30.01
4287	NASDAQ	FORM	Mon, Jun 22, 2020	28.96	30.02	28.77	29.86
4286	NASDAQ	FORM	Fri, Jun 19, 2020	30.25	30.50	29.41	29.49
4285	NASDAQ	FORM	Thu, Jun 18, 2020	30.85	30.99	29.54	29.86
4284	NASDAQ	FORM	Wed, Jun 17, 2020	29.25	30.55	29.18	30.41
4283	NASDAQ	FORM	Tue, Jun 16, 2020	28.77	29.40	28.38	29.19
4282	NASDAQ	FORM	Mon, Jun 15, 2020	25.85	27.34	25.43	26.81
4281	NASDAQ	FORM	Fri, Jun 12, 2020	25.77	26.40	24.53	25.18
4280	NASDAQ	FORM	Thu, Jun 11, 2020	26.60	26.75	24.85	24.86
4279	NASDAQ	FORM	Wed, Jun 10, 2020	28.00	28.09	27.35	27.53
4278	NASDAQ	FORM	Tue, Jun 9, 2020	26.96	28.19	26.83	28.00
4277	NASDAQ	FORM	Mon, Jun 8, 2020	27.43	27.51	26.83	27.24
4276	NASDAQ	FORM	Fri, Jun 5, 2020	26.82	27.87	26.74	27.31
4275	NASDAQ	FORM	Thu, Jun 4, 2020	26.25	26.92	26.01	26.60
4274	NASDAQ	FORM	Wed, Jun 3, 2020	25.69	26.82	25.69	26.37
4273	NASDAQ	FORM	Tue, Jun 2, 2020	25.40	25.60	24.73	25.27
4272	NASDAQ	FORM	Mon, Jun 1, 2020	26.32	26.49	25.21	25.26
4271	NASDAQ	FORM	Fri, May 29, 2020	24.88	25.27	24.69	25.17
4270	NASDAQ	FORM	Thu, May 28, 2020	25.65	25.99	24.63	24.72
4269	NASDAQ	FORM	Wed, May 27, 2020	25.22	25.97	24.00	25.62
4268	NASDAQ	FORM	Tue, May 26, 2020	25.01	25.32	24.79	25.13
4267	NASDAQ	FORM	Fri, May 22, 2020	24.40	24.45	24.02	24.13
4266	NASDAQ	FORM	Thu, May 21, 2020	25.03	25.23	24.30	24.32
4265	NASDAQ	FORM	Wed, May 20, 2020	24.96	25.55	24.80	25.20
4264	NASDAQ	FORM	Tue, May 19, 2020	24.00	25.20	23.95	24.36
4263	NASDAQ	FORM	Mon, May 18, 2020	23.74	24.23	23.50	24.14
4262	NASDAQ	FORM	Fri, May 15, 2020	23.51	23.51	22.83	23.24
4261	NASDAQ	FORM	Thu, May 14, 2020	22.88	23.95	22.48	23.94
4260	NASDAQ	FORM	Wed, May 13, 2020	23.69	23.96	22.85	23.39
4259	NASDAQ	FORM	Tue, May 12, 2020	24.84	24.84	23.91	23.92
4258	NASDAQ	FORM	Mon, May 11, 2020	24.67	24.97	23.85	24.67
4257	NASDAQ	FORM	Fri, May 8, 2020	25.74	25.93	25.01	25.28
4256	NASDAQ	FORM	Thu, May 7, 2020	24.78	25.96	24.26	25.09
4255	NASDAQ	FORM	Wed, May 6, 2020	23.08	24.24	23.08	23.60
4254	NASDAQ	FORM	Tue, May 5, 2020	22.80	23.78	22.59	22.88
4253	NASDAQ	FORM	Mon, May 4, 2020	22.35	22.69	22.03	22.43
4252	NASDAQ	FORM	Fri, May 1, 2020	22.56	22.99	21.97	22.52
4251	NASDAQ	FORM	Thu, Apr 30, 2020	24.46	24.46	23.25	23.30
4250	NASDAQ	FORM	Wed, Apr 29, 2020	23.84	25.20	23.84	24.82
4249	NASDAQ	FORM	Tue, Apr 28, 2020	23.81	23.85	23.17	23.54
4248	NASDAQ	FORM	Mon, Apr 27, 2020	22.95	23.51	22.85	23.16
4247	NASDAQ	FORM	Fri, Apr 24, 2020	22.28	22.67	21.86	22.60
4246	NASDAQ	FORM	Thu, Apr 23, 2020	22.47	22.72	22.07	22.24
4245	NASDAQ	FORM	Wed, Apr 22, 2020	22.02	22.65	21.60	22.48
4244	NASDAQ	FORM	Tue, Apr 21, 2020	22.00	22.38	21.17	21.17
4243	NASDAQ	FORM	Mon, Apr 20, 2020	22.80	23.02	22.54	22.64
4242	NASDAQ	FORM	Fri, Apr 17, 2020	24.95	24.95	23.00	23.22
4241	NASDAQ	FORM	Thu, Apr 16, 2020	22.89	23.91	22.82	23.81
4240	NASDAQ	FORM	Wed, Apr 15, 2020	21.00	22.72	20.71	22.43
4239	NASDAQ	FORM	Tue, Apr 14, 2020	22.00	22.15	21.50	21.92
4238	NASDAQ	FORM	Mon, Apr 13, 2020	21.34	21.59	20.91	21.13
4237	NASDAQ	FORM	Thu, Apr 9, 2020	21.92	22.04	21.01	21.39
4236	NASDAQ	FORM	Wed, Apr 8, 2020	21.00	21.49	20.52	21.26
4235	NASDAQ	FORM	Tue, Apr 7, 2020	21.20	21.65	20.17	20.53
4234	NASDAQ	FORM	Mon, Apr 6, 2020	18.64	20.56	18.45	20.41
4233	NASDAQ	FORM	Fri, Apr 3, 2020	18.51	18.68	17.16	17.76
4232	NASDAQ	FORM	Thu, Apr 2, 2020	18.54	19.08	18.29	18.64
4231	NASDAQ	FORM	Wed, Apr 1, 2020	19.33	19.87	18.45	18.96
4230	NASDAQ	FORM	Tue, Mar 31, 2020	20.76	20.90	19.71	20.09
4229	NASDAQ	FORM	Mon, Mar 30, 2020	20.44	21.20	20.29	20.84
4228	NASDAQ	FORM	Fri, Mar 27, 2020	20.05	20.95	19.88	20.20
4227	NASDAQ	FORM	Thu, Mar 26, 2020	19.80	21.04	19.56	21.04
4226	NASDAQ	FORM	Wed, Mar 25, 2020	19.19	20.18	18.24	19.67
4225	NASDAQ	FORM	Tue, Mar 24, 2020	18.04	19.52	18.04	19.39
4224	NASDAQ	FORM	Mon, Mar 23, 2020	16.99	17.84	16.35	17.27
4223	NASDAQ	FORM	Fri, Mar 20, 2020	17.89	18.66	16.50	16.66
4222	NASDAQ	FORM	Thu, Mar 19, 2020	17.33	18.57	16.90	16.97
4221	NASDAQ	FORM	Wed, Mar 18, 2020	18.46	19.18	17.01	17.29
4220	NASDAQ	FORM	Tue, Mar 17, 2020	17.43	20.27	16.58	20.06
4219	NASDAQ	FORM	Mon, Mar 16, 2020	18.89	19.27	16.59	16.84
4218	NASDAQ	FORM	Fri, Mar 13, 2020	19.38	20.00	18.28	19.99
4217	NASDAQ	FORM	Thu, Mar 12, 2020	19.42	20.30	18.56	18.57
4216	NASDAQ	FORM	Wed, Mar 11, 2020	21.01	21.49	20.43	20.88
4215	NASDAQ	FORM	Tue, Mar 10, 2020	21.50	21.56	20.50	21.56
4214	NASDAQ	FORM	Mon, Mar 9, 2020	20.58	21.53	20.03	20.74
4213	NASDAQ	FORM	Fri, Mar 6, 2020	22.00	22.55	21.72	22.38
4212	NASDAQ	FORM	Thu, Mar 5, 2020	22.73	23.13	22.46	22.74
4211	NASDAQ	FORM	Wed, Mar 4, 2020	22.67	23.35	22.31	23.30
4210	NASDAQ	FORM	Tue, Mar 3, 2020	22.63	23.32	22.06	22.28
4209	NASDAQ	FORM	Mon, Mar 2, 2020	22.65	22.71	21.81	22.65
4208	NASDAQ	FORM	Fri, Feb 28, 2020	21.50	22.81	21.42	22.37
4207	NASDAQ	FORM	Thu, Feb 27, 2020	22.60	23.19	22.33	22.39
4206	NASDAQ	FORM	Wed, Feb 26, 2020	23.15	23.82	23.10	23.39
4205	NASDAQ	FORM	Tue, Feb 25, 2020	23.89	23.89	22.82	22.93
4204	NASDAQ	FORM	Mon, Feb 24, 2020	23.18	23.63	22.84	23.16
4203	NASDAQ	FORM	Fri, Feb 21, 2020	25.21	25.25	24.09	24.34
4202	NASDAQ	FORM	Thu, Feb 20, 2020	25.80	25.98	24.80	25.30
4201	NASDAQ	FORM	Wed, Feb 19, 2020	25.90	26.09	25.68	25.93
4200	NASDAQ	FORM	Tue, Feb 18, 2020	26.51	26.66	25.66	25.69
4199	NASDAQ	FORM	Fri, Feb 14, 2020	27.30	27.39	26.73	26.89
4198	NASDAQ	FORM	Thu, Feb 13, 2020	26.90	27.61	26.74	27.25
4197	NASDAQ	FORM	Wed, Feb 12, 2020	26.74	27.21	26.63	27.06
4196	NASDAQ	FORM	Tue, Feb 11, 2020	26.10	26.68	25.79	26.57
4195	NASDAQ	FORM	Mon, Feb 10, 2020	25.18	26.15	24.80	26.10
4194	NASDAQ	FORM	Fri, Feb 7, 2020	25.90	26.10	25.21	25.48
4193	NASDAQ	FORM	Thu, Feb 6, 2020	26.06	26.70	25.04	26.00
4192	NASDAQ	FORM	Wed, Feb 5, 2020	26.82	26.90	26.09	26.38
4191	NASDAQ	FORM	Tue, Feb 4, 2020	26.42	26.72	25.91	26.39
4190	NASDAQ	FORM	Mon, Feb 3, 2020	25.59	26.15	25.49	25.76
4189	NASDAQ	FORM	Fri, Jan 31, 2020	25.92	26.01	25.04	25.31
4188	NASDAQ	FORM	Thu, Jan 30, 2020	25.95	26.47	25.71	26.13
4187	NASDAQ	FORM	Wed, Jan 29, 2020	26.88	27.20	26.13	26.15
4186	NASDAQ	FORM	Tue, Jan 28, 2020	26.28	26.93	26.14	26.80
4185	NASDAQ	FORM	Mon, Jan 27, 2020	26.58	26.58	25.92	26.01
4184	NASDAQ	FORM	Fri, Jan 24, 2020	28.50	28.58	26.77	27.15
4183	NASDAQ	FORM	Thu, Jan 23, 2020	27.35	28.29	27.19	28.23
4182	NASDAQ	FORM	Wed, Jan 22, 2020	27.69	27.87	27.08	27.21
4181	NASDAQ	FORM	Tue, Jan 21, 2020	27.49	27.84	27.28	27.34
4180	NASDAQ	FORM	Fri, Jan 17, 2020	27.29	27.54	26.83	27.51
4179	NASDAQ	FORM	Thu, Jan 16, 2020	26.74	27.15	26.71	27.06
4178	NASDAQ	FORM	Wed, Jan 15, 2020	26.83	27.04	26.48	26.64
4177	NASDAQ	FORM	Tue, Jan 14, 2020	26.62	27.09	26.45	26.88
4176	NASDAQ	FORM	Mon, Jan 13, 2020	26.49	26.76	26.30	26.62
4175	NASDAQ	FORM	Fri, Jan 10, 2020	26.43	26.56	26.24	26.37
4174	NASDAQ	FORM	Thu, Jan 9, 2020	26.73	26.85	26.36	26.43
4173	NASDAQ	FORM	Wed, Jan 8, 2020	26.21	26.66	26.15	26.47
4172	NASDAQ	FORM	Tue, Jan 7, 2020	26.12	26.54	26.04	26.16
4171	NASDAQ	FORM	Mon, Jan 6, 2020	26.21	26.22	25.90	26.02
4170	NASDAQ	FORM	Fri, Jan 3, 2020	26.03	26.65	25.91	26.55
4169	NASDAQ	FORM	Thu, Jan 2, 2020	26.20	26.52	25.95	26.52
4168	NASDAQ	FORM	Tue, Dec 31, 2019	26.06	26.24	25.85	25.97
4167	NASDAQ	FORM	Mon, Dec 30, 2019	26.01	26.25	25.64	26.20
4166	NASDAQ	FORM	Fri, Dec 27, 2019	26.16	26.16	25.83	26.04
4165	NASDAQ	FORM	Thu, Dec 26, 2019	26.07	26.25	25.88	26.14
4164	NASDAQ	FORM	Tue, Dec 24, 2019	26.04	26.06	25.72	26.05
4163	NASDAQ	FORM	Mon, Dec 23, 2019	26.03	26.30	25.77	26.00
4162	NASDAQ	FORM	Fri, Dec 20, 2019	26.04	26.22	25.63	25.93
4161	NASDAQ	FORM	Thu, Dec 19, 2019	26.17	26.18	25.56	26.06
4160	NASDAQ	FORM	Wed, Dec 18, 2019	25.82	26.11	25.57	25.95
4159	NASDAQ	FORM	Tue, Dec 17, 2019	25.36	25.80	25.25	25.79
4158	NASDAQ	FORM	Mon, Dec 16, 2019	25.34	25.76	25.20	25.24
4157	NASDAQ	FORM	Fri, Dec 13, 2019	25.01	25.40	24.83	25.17
4156	NASDAQ	FORM	Thu, Dec 12, 2019	24.53	25.50	24.11	24.97
4155	NASDAQ	FORM	Wed, Dec 11, 2019	23.20	23.77	23.20	23.75
4154	NASDAQ	FORM	Tue, Dec 10, 2019	22.94	23.32	22.87	23.20
4153	NASDAQ	FORM	Mon, Dec 9, 2019	23.21	23.27	22.81	22.88
4152	NASDAQ	FORM	Fri, Dec 6, 2019	23.04	23.34	23.04	23.24
4151	NASDAQ	FORM	Thu, Dec 5, 2019	22.87	23.11	22.74	22.79
4150	NASDAQ	FORM	Wed, Dec 4, 2019	22.72	23.03	22.65	22.88
4149	NASDAQ	FORM	Tue, Dec 3, 2019	22.46	22.62	22.00	22.50
4148	NASDAQ	FORM	Mon, Dec 2, 2019	23.15	23.21	22.66	22.78
4147	NASDAQ	FORM	Fri, Nov 29, 2019	23.25	23.36	22.90	23.14
4146	NASDAQ	FORM	Wed, Nov 27, 2019	23.00	23.56	22.83	23.39
4145	NASDAQ	FORM	Tue, Nov 26, 2019	23.07	23.44	22.88	22.91
4144	NASDAQ	FORM	Mon, Nov 25, 2019	22.59	23.15	22.59	23.05
4143	NASDAQ	FORM	Fri, Nov 22, 2019	22.39	22.62	22.08	22.52
4142	NASDAQ	FORM	Thu, Nov 21, 2019	22.61	22.67	22.02	22.22
4141	NASDAQ	FORM	Wed, Nov 20, 2019	22.90	23.10	22.54	22.71
4140	NASDAQ	FORM	Tue, Nov 19, 2019	23.13	23.20	22.83	23.06
4139	NASDAQ	FORM	Mon, Nov 18, 2019	23.20	23.28	22.95	22.98
4138	NASDAQ	FORM	Fri, Nov 15, 2019	22.99	23.47	22.73	23.22
4137	NASDAQ	FORM	Thu, Nov 14, 2019	22.63	23.00	22.42	22.71
4136	NASDAQ	FORM	Wed, Nov 13, 2019	22.51	22.94	22.35	22.69
4135	NASDAQ	FORM	Tue, Nov 12, 2019	22.71	22.75	22.37	22.69
4134	NASDAQ	FORM	Mon, Nov 11, 2019	22.21	22.64	22.07	22.59
4133	NASDAQ	FORM	Fri, Nov 8, 2019	22.42	22.60	22.13	22.36
4132	NASDAQ	FORM	Thu, Nov 7, 2019	22.53	22.55	22.27	22.38
4131	NASDAQ	FORM	Wed, Nov 6, 2019	22.46	22.48	22.16	22.32
4130	NASDAQ	FORM	Tue, Nov 5, 2019	22.37	22.55	22.08	22.51
4129	NASDAQ	FORM	Mon, Nov 4, 2019	22.64	22.80	22.12	22.27
4128	NASDAQ	FORM	Fri, Nov 1, 2019	22.07	22.64	21.73	22.49
4127	NASDAQ	FORM	Thu, Oct 31, 2019	22.71	22.71	20.86	21.83
4126	NASDAQ	FORM	Wed, Oct 30, 2019	21.66	21.66	21.14	21.43
4125	NASDAQ	FORM	Tue, Oct 29, 2019	21.81	21.97	21.40	21.61
4124	NASDAQ	FORM	Mon, Oct 28, 2019	21.41	22.11	21.41	21.83
4123	NASDAQ	FORM	Fri, Oct 25, 2019	21.39	21.54	21.12	21.27
4122	NASDAQ	FORM	Thu, Oct 24, 2019	20.68	21.22	20.67	21.15
4121	NASDAQ	FORM	Wed, Oct 23, 2019	20.47	20.59	20.23	20.43
4120	NASDAQ	FORM	Tue, Oct 22, 2019	20.77	21.11	20.62	20.66
4119	NASDAQ	FORM	Mon, Oct 21, 2019	20.76	21.00	20.63	20.79
4118	NASDAQ	FORM	Fri, Oct 18, 2019	20.80	20.86	20.17	20.50
4117	NASDAQ	FORM	Thu, Oct 17, 2019	20.62	21.38	20.44	20.93
4116	NASDAQ	FORM	Wed, Oct 16, 2019	20.59	20.93	20.25	20.34
4115	NASDAQ	FORM	Tue, Oct 15, 2019	19.89	21.03	19.68	20.74
4114	NASDAQ	FORM	Mon, Oct 14, 2019	19.97	20.10	19.67	19.78
4113	NASDAQ	FORM	Fri, Oct 11, 2019	20.41	20.50	20.01	20.05
4112	NASDAQ	FORM	Thu, Oct 10, 2019	19.74	20.09	19.50	20.04
4111	NASDAQ	FORM	Wed, Oct 9, 2019	19.58	19.81	19.39	19.62
4110	NASDAQ	FORM	Tue, Oct 8, 2019	19.84	19.84	19.29	19.39
4109	NASDAQ	FORM	Mon, Oct 7, 2019	20.40	20.73	20.02	20.05
4108	NASDAQ	FORM	Fri, Oct 4, 2019	19.44	20.36	19.44	20.34
4107	NASDAQ	FORM	Thu, Oct 3, 2019	18.89	19.46	18.79	19.40
4106	NASDAQ	FORM	Wed, Oct 2, 2019	18.43	19.00	18.43	18.92
4105	NASDAQ	FORM	Tue, Oct 1, 2019	19.12	19.31	18.59	18.67
4104	NASDAQ	FORM	Mon, Sep 30, 2019	18.56	18.80	18.45	18.65
4103	NASDAQ	FORM	Fri, Sep 27, 2019	18.92	18.93	18.23	18.48
4102	NASDAQ	FORM	Thu, Sep 26, 2019	19.27	19.45	18.94	18.98
4101	NASDAQ	FORM	Wed, Sep 25, 2019	18.78	19.36	18.62	19.31
4100	NASDAQ	FORM	Tue, Sep 24, 2019	19.30	19.42	18.78	18.83
4099	NASDAQ	FORM	Mon, Sep 23, 2019	19.22	19.44	19.01	19.26
4098	NASDAQ	FORM	Fri, Sep 20, 2019	19.27	19.66	18.95	19.35
4097	NASDAQ	FORM	Thu, Sep 19, 2019	19.64	19.74	19.11	19.31
4096	NASDAQ	FORM	Wed, Sep 18, 2019	19.25	19.62	19.14	19.56
4095	NASDAQ	FORM	Tue, Sep 17, 2019	18.81	19.28	18.75	19.26
4094	NASDAQ	FORM	Mon, Sep 16, 2019	18.50	18.99	18.39	18.93
4093	NASDAQ	FORM	Fri, Sep 13, 2019	18.58	19.17	18.47	18.63
4092	NASDAQ	FORM	Thu, Sep 12, 2019	18.84	18.84	18.11	18.45
4091	NASDAQ	FORM	Wed, Sep 11, 2019	18.19	18.85	18.14	18.80
4090	NASDAQ	FORM	Tue, Sep 10, 2019	18.14	18.16	17.88	18.07
4089	NASDAQ	FORM	Mon, Sep 9, 2019	17.65	18.26	17.49	18.24
4088	NASDAQ	FORM	Fri, Sep 6, 2019	17.69	17.87	17.52	17.55
4087	NASDAQ	FORM	Thu, Sep 5, 2019	17.64	18.40	17.51	17.73
4086	NASDAQ	FORM	Wed, Sep 4, 2019	17.34	17.74	17.31	17.40
4085	NASDAQ	FORM	Tue, Sep 3, 2019	16.83	17.25	16.72	17.18
4084	NASDAQ	FORM	Fri, Aug 30, 2019	17.18	17.26	16.93	17.09
4083	NASDAQ	FORM	Thu, Aug 29, 2019	17.08	17.30	16.95	17.01
4082	NASDAQ	FORM	Wed, Aug 28, 2019	16.38	16.82	16.25	16.80
4081	NASDAQ	FORM	Tue, Aug 27, 2019	16.81	16.88	16.38	16.40
4080	NASDAQ	FORM	Mon, Aug 26, 2019	16.65	16.78	16.49	16.62
4079	NASDAQ	FORM	Fri, Aug 23, 2019	16.95	17.11	16.29	16.30
4078	NASDAQ	FORM	Thu, Aug 22, 2019	17.26	17.34	17.06	17.09
4077	NASDAQ	FORM	Wed, Aug 21, 2019	17.34	17.36	17.05	17.20
4076	NASDAQ	FORM	Tue, Aug 20, 2019	17.00	17.35	16.84	17.11
4075	NASDAQ	FORM	Mon, Aug 19, 2019	17.45	17.61	17.16	17.17
4074	NASDAQ	FORM	Fri, Aug 16, 2019	16.87	17.30	16.77	17.21
4073	NASDAQ	FORM	Thu, Aug 15, 2019	16.80	16.99	16.52	16.68
4072	NASDAQ	FORM	Wed, Aug 14, 2019	16.57	16.92	16.31	16.77
4071	NASDAQ	FORM	Tue, Aug 13, 2019	16.66	17.33	16.66	17.01
4070	NASDAQ	FORM	Mon, Aug 12, 2019	16.58	16.78	16.55	16.76
4069	NASDAQ	FORM	Fri, Aug 9, 2019	16.90	16.90	16.48	16.64
4068	NASDAQ	FORM	Thu, Aug 8, 2019	16.79	17.13	16.74	17.08
4067	NASDAQ	FORM	Wed, Aug 7, 2019	16.74	16.89	16.57	16.62
4066	NASDAQ	FORM	Tue, Aug 6, 2019	17.05	17.26	16.76	16.92
4065	NASDAQ	FORM	Mon, Aug 5, 2019	16.83	17.16	16.57	16.87
4064	NASDAQ	FORM	Fri, Aug 2, 2019	17.67	17.91	17.44	17.58
4063	NASDAQ	FORM	Thu, Aug 1, 2019	18.49	19.90	17.73	17.97
4062	NASDAQ	FORM	Wed, Jul 31, 2019	16.95	16.99	16.50	16.78
4061	NASDAQ	FORM	Tue, Jul 30, 2019	16.28	16.83	16.28	16.82
4060	NASDAQ	FORM	Mon, Jul 29, 2019	16.51	16.59	16.29	16.50
4059	NASDAQ	FORM	Fri, Jul 26, 2019	16.50	16.67	16.29	16.51
4058	NASDAQ	FORM	Thu, Jul 25, 2019	16.92	16.96	16.38	16.47
4057	NASDAQ	FORM	Wed, Jul 24, 2019	16.33	17.00	16.17	16.97
4056	NASDAQ	FORM	Tue, Jul 23, 2019	15.90	16.30	15.86	16.29
4055	NASDAQ	FORM	Mon, Jul 22, 2019	15.50	15.85	15.50	15.81
4054	NASDAQ	FORM	Fri, Jul 19, 2019	15.48	15.60	15.35	15.37
4053	NASDAQ	FORM	Thu, Jul 18, 2019	15.35	15.64	15.34	15.49
4052	NASDAQ	FORM	Wed, Jul 17, 2019	15.31	15.52	15.15	15.33
4051	NASDAQ	FORM	Tue, Jul 16, 2019	15.34	15.46	15.13	15.20
4050	NASDAQ	FORM	Mon, Jul 15, 2019	15.57	15.72	15.29	15.45
4049	NASDAQ	FORM	Fri, Jul 12, 2019	15.30	15.63	15.30	15.49
4048	NASDAQ	FORM	Thu, Jul 11, 2019	15.44	15.44	15.21	15.26
4047	NASDAQ	FORM	Wed, Jul 10, 2019	15.25	15.58	15.25	15.36
4046	NASDAQ	FORM	Tue, Jul 9, 2019	15.47	15.68	15.03	15.07
4045	NASDAQ	FORM	Mon, Jul 8, 2019	15.58	15.71	15.43	15.63
4044	NASDAQ	FORM	Fri, Jul 5, 2019	15.68	15.89	15.50	15.79
4043	NASDAQ	FORM	Wed, Jul 3, 2019	15.88	15.90	15.68	15.87
4042	NASDAQ	FORM	Tue, Jul 2, 2019	16.01	16.01	15.69	15.86
4041	NASDAQ	FORM	Mon, Jul 1, 2019	16.15	16.39	15.70	16.05
4040	NASDAQ	FORM	Fri, Jun 28, 2019	15.54	15.74	15.31	15.67
4039	NASDAQ	FORM	Thu, Jun 27, 2019	14.98	15.39	14.98	15.39
4038	NASDAQ	FORM	Wed, Jun 26, 2019	14.63	14.96	14.41	14.88
4037	NASDAQ	FORM	Tue, Jun 25, 2019	14.47	14.66	14.38	14.38
4036	NASDAQ	FORM	Mon, Jun 24, 2019	14.67	14.72	14.34	14.46
4035	NASDAQ	FORM	Fri, Jun 21, 2019	14.65	14.69	14.46	14.62
4034	NASDAQ	FORM	Thu, Jun 20, 2019	15.02	15.09	14.69	14.72
4033	NASDAQ	FORM	Wed, Jun 19, 2019	14.78	14.89	14.59	14.72
4032	NASDAQ	FORM	Tue, Jun 18, 2019	14.52	14.95	14.35	14.70
4031	NASDAQ	FORM	Mon, Jun 17, 2019	14.56	14.60	14.35	14.39
4030	NASDAQ	FORM	Fri, Jun 14, 2019	14.96	15.00	14.47	14.51
4029	NASDAQ	FORM	Thu, Jun 13, 2019	14.95	15.26	14.95	15.17
4028	NASDAQ	FORM	Wed, Jun 12, 2019	15.49	15.53	14.86	14.87
4027	NASDAQ	FORM	Tue, Jun 11, 2019	15.90	16.19	15.36	15.57
4026	NASDAQ	FORM	Mon, Jun 10, 2019	14.89	15.49	14.85	15.41
4025	NASDAQ	FORM	Fri, Jun 7, 2019	14.89	14.89	14.70	14.77
4024	NASDAQ	FORM	Thu, Jun 6, 2019	14.63	14.79	14.41	14.74
4023	NASDAQ	FORM	Wed, Jun 5, 2019	14.88	14.90	14.43	14.64
4022	NASDAQ	FORM	Tue, Jun 4, 2019	14.55	14.79	14.35	14.78
4021	NASDAQ	FORM	Mon, Jun 3, 2019	14.45	14.63	14.20	14.28
4020	NASDAQ	FORM	Fri, May 31, 2019	14.25	14.54	14.25	14.36
4019	NASDAQ	FORM	Thu, May 30, 2019	14.55	14.77	14.43	14.49
4018	NASDAQ	FORM	Wed, May 29, 2019	14.40	14.60	14.24	14.47
4017	NASDAQ	FORM	Tue, May 28, 2019	14.63	14.84	14.46	14.51
4016	NASDAQ	FORM	Fri, May 24, 2019	14.77	14.96	14.56	14.60
4015	NASDAQ	FORM	Thu, May 23, 2019	14.79	14.80	14.45	14.68
4014	NASDAQ	FORM	Wed, May 22, 2019	15.40	15.40	15.00	15.04
4013	NASDAQ	FORM	Tue, May 21, 2019	15.56	15.69	15.44	15.55
4012	NASDAQ	FORM	Mon, May 20, 2019	15.40	15.58	15.14	15.30
4011	NASDAQ	FORM	Fri, May 17, 2019	16.13	16.36	15.68	15.72
4010	NASDAQ	FORM	Thu, May 16, 2019	16.31	16.44	16.09	16.32
4009	NASDAQ	FORM	Wed, May 15, 2019	16.02	16.56	16.02	16.39
4008	NASDAQ	FORM	Tue, May 14, 2019	15.81	16.34	15.75	16.23
4007	NASDAQ	FORM	Mon, May 13, 2019	16.19	16.29	15.58	15.63
4006	NASDAQ	FORM	Fri, May 10, 2019	16.68	16.95	16.60	16.71
4005	NASDAQ	FORM	Thu, May 9, 2019	16.95	17.00	16.55	16.75
4004	NASDAQ	FORM	Wed, May 8, 2019	17.56	17.87	17.25	17.26
4003	NASDAQ	FORM	Tue, May 7, 2019	17.42	17.82	17.42	17.68
4002	NASDAQ	FORM	Mon, May 6, 2019	17.58	17.85	17.03	17.70
4001	NASDAQ	FORM	Fri, May 3, 2019	17.14	18.25	17.00	18.18
4000	NASDAQ	FORM	Thu, May 2, 2019	16.25	16.96	14.94	16.93
3999	NASDAQ	FORM	Wed, May 1, 2019	19.21	19.27	18.69	18.71
3998	NASDAQ	FORM	Tue, Apr 30, 2019	18.38	18.96	18.31	18.95
3997	NASDAQ	FORM	Mon, Apr 29, 2019	18.51	18.63	18.27	18.39
3996	NASDAQ	FORM	Fri, Apr 26, 2019	18.21	18.43	17.99	18.39
3995	NASDAQ	FORM	Thu, Apr 25, 2019	18.80	18.84	18.20	18.36
3994	NASDAQ	FORM	Wed, Apr 24, 2019	18.55	19.03	18.50	18.69
3993	NASDAQ	FORM	Tue, Apr 23, 2019	18.23	18.56	18.20	18.52
3992	NASDAQ	FORM	Mon, Apr 22, 2019	18.21	18.34	18.06	18.25
3991	NASDAQ	FORM	Thu, Apr 18, 2019	18.30	18.55	18.14	18.30
3990	NASDAQ	FORM	Wed, Apr 17, 2019	18.80	18.85	18.16	18.32
3989	NASDAQ	FORM	Tue, Apr 16, 2019	18.57	18.77	18.46	18.55
3988	NASDAQ	FORM	Mon, Apr 15, 2019	18.52	18.60	18.25	18.45
3987	NASDAQ	FORM	Fri, Apr 12, 2019	18.67	18.69	18.50	18.52
3986	NASDAQ	FORM	Thu, Apr 11, 2019	18.46	18.54	18.36	18.48
3985	NASDAQ	FORM	Wed, Apr 10, 2019	18.07	18.63	17.96	18.35
3984	NASDAQ	FORM	Tue, Apr 9, 2019	17.88	18.05	17.72	17.96
3983	NASDAQ	FORM	Mon, Apr 8, 2019	17.76	18.04	17.76	18.00
3982	NASDAQ	FORM	Fri, Apr 5, 2019	17.49	17.81	17.49	17.80
3981	NASDAQ	FORM	Thu, Apr 4, 2019	17.49	17.71	17.35	17.47
3980	NASDAQ	FORM	Wed, Apr 3, 2019	17.24	17.61	17.14	17.49
3979	NASDAQ	FORM	Tue, Apr 2, 2019	16.95	17.06	16.53	16.98
3978	NASDAQ	FORM	Mon, Apr 1, 2019	16.35	17.01	16.26	16.92
3977	NASDAQ	FORM	Fri, Mar 29, 2019	15.64	16.15	15.62	16.09
3976	NASDAQ	FORM	Thu, Mar 28, 2019	15.57	15.85	15.37	15.64
3975	NASDAQ	FORM	Wed, Mar 27, 2019	15.83	15.95	15.48	15.57
3974	NASDAQ	FORM	Tue, Mar 26, 2019	15.86	16.00	15.34	15.84
3973	NASDAQ	FORM	Mon, Mar 25, 2019	15.68	15.83	15.47	15.74
3972	NASDAQ	FORM	Fri, Mar 22, 2019	16.21	16.22	15.77	15.77
3971	NASDAQ	FORM	Thu, Mar 21, 2019	15.76	16.48	15.76	16.37
3970	NASDAQ	FORM	Wed, Mar 20, 2019	15.87	16.02	15.62	15.76
3969	NASDAQ	FORM	Tue, Mar 19, 2019	15.68	15.91	15.66	15.88
3968	NASDAQ	FORM	Mon, Mar 18, 2019	15.66	15.82	15.46	15.61
3967	NASDAQ	FORM	Fri, Mar 15, 2019	15.52	15.98	15.50	15.69
3966	NASDAQ	FORM	Thu, Mar 14, 2019	15.41	15.65	15.37	15.38
3965	NASDAQ	FORM	Wed, Mar 13, 2019	15.42	15.58	15.34	15.42
3964	NASDAQ	FORM	Tue, Mar 12, 2019	15.51	15.54	15.27	15.37
3963	NASDAQ	FORM	Mon, Mar 11, 2019	15.18	15.59	15.18	15.43
3962	NASDAQ	FORM	Fri, Mar 8, 2019	14.99	15.19	14.87	15.08
3961	NASDAQ	FORM	Thu, Mar 7, 2019	15.47	15.47	15.11	15.13
3960	NASDAQ	FORM	Wed, Mar 6, 2019	15.74	15.74	15.45	15.50
3959	NASDAQ	FORM	Tue, Mar 5, 2019	15.78	15.91	15.71	15.74
3958	NASDAQ	FORM	Mon, Mar 4, 2019	15.97	16.09	15.75	15.80
3957	NASDAQ	FORM	Fri, Mar 1, 2019	16.04	16.17	15.86	15.90
3956	NASDAQ	FORM	Thu, Feb 28, 2019	15.99	16.16	15.85	15.85
3955	NASDAQ	FORM	Wed, Feb 27, 2019	16.25	16.26	15.91	16.04
3954	NASDAQ	FORM	Tue, Feb 26, 2019	16.46	16.57	16.29	16.36
3953	NASDAQ	FORM	Mon, Feb 25, 2019	16.43	16.75	16.40	16.54
3952	NASDAQ	FORM	Fri, Feb 22, 2019	16.17	16.35	16.02	16.33
3951	NASDAQ	FORM	Thu, Feb 21, 2019	16.21	16.21	15.84	16.07
3950	NASDAQ	FORM	Wed, Feb 20, 2019	15.87	16.20	15.77	16.20
3949	NASDAQ	FORM	Tue, Feb 19, 2019	15.85	16.02	15.76	15.85
3948	NASDAQ	FORM	Fri, Feb 15, 2019	15.91	15.97	15.70	15.93
3947	NASDAQ	FORM	Thu, Feb 14, 2019	15.59	15.97	15.59	15.85
3946	NASDAQ	FORM	Wed, Feb 13, 2019	15.67	15.87	15.48	15.73
3945	NASDAQ	FORM	Tue, Feb 12, 2019	15.30	15.65	15.29	15.63
3944	NASDAQ	FORM	Mon, Feb 11, 2019	15.24	15.44	14.94	15.28
3943	NASDAQ	FORM	Fri, Feb 8, 2019	15.02	15.37	14.97	15.26
3942	NASDAQ	FORM	Thu, Feb 7, 2019	14.60	15.81	14.50	15.25
3941	NASDAQ	FORM	Wed, Feb 6, 2019	15.38	15.60	15.24	15.28
3940	NASDAQ	FORM	Tue, Feb 5, 2019	15.33	15.48	15.22	15.28
3939	NASDAQ	FORM	Mon, Feb 4, 2019	15.10	15.36	14.96	15.27
3938	NASDAQ	FORM	Fri, Feb 1, 2019	15.03	15.37	15.01	15.20
3937	NASDAQ	FORM	Thu, Jan 31, 2019	14.68	15.08	14.52	15.02
3936	NASDAQ	FORM	Wed, Jan 30, 2019	14.58	14.76	14.37	14.73
3935	NASDAQ	FORM	Tue, Jan 29, 2019	14.64	14.68	14.17	14.41
3934	NASDAQ	FORM	Mon, Jan 28, 2019	14.20	14.69	13.90	14.63
3933	NASDAQ	FORM	Fri, Jan 25, 2019	14.09	14.73	13.88	14.65
3932	NASDAQ	FORM	Thu, Jan 24, 2019	13.41	14.29	13.22	13.91
3931	NASDAQ	FORM	Wed, Jan 23, 2019	13.52	13.63	13.03	13.20
3930	NASDAQ	FORM	Tue, Jan 22, 2019	13.74	13.87	13.29	13.39
3929	NASDAQ	FORM	Fri, Jan 18, 2019	13.67	14.08	13.58	13.87
3928	NASDAQ	FORM	Thu, Jan 17, 2019	13.42	13.67	13.36	13.59
3927	NASDAQ	FORM	Wed, Jan 16, 2019	13.65	13.71	13.49	13.51
3926	NASDAQ	FORM	Tue, Jan 15, 2019	13.93	14.04	13.49	13.56
3925	NASDAQ	FORM	Mon, Jan 14, 2019	13.96	14.03	13.71	13.86
3924	NASDAQ	FORM	Fri, Jan 11, 2019	13.89	14.21	13.89	14.12
3923	NASDAQ	FORM	Thu, Jan 10, 2019	13.60	14.06	13.60	13.99
3922	NASDAQ	FORM	Wed, Jan 9, 2019	13.77	14.04	13.70	13.72
3921	NASDAQ	FORM	Tue, Jan 8, 2019	13.71	14.02	13.33	13.62
3920	NASDAQ	FORM	Mon, Jan 7, 2019	13.55	13.69	13.41	13.60
3919	NASDAQ	FORM	Fri, Jan 4, 2019	13.13	13.57	13.00	13.47
3918	NASDAQ	FORM	Thu, Jan 3, 2019	13.78	13.95	12.87	12.88
3917	NASDAQ	FORM	Wed, Jan 2, 2019	13.81	14.29	13.65	14.07
3916	NASDAQ	FORM	Mon, Dec 31, 2018	14.15	14.15	13.51	14.09
3915	NASDAQ	FORM	Fri, Dec 28, 2018	13.82	14.36	13.66	14.01
3914	NASDAQ	FORM	Thu, Dec 27, 2018	13.16	13.71	13.16	13.70
3913	NASDAQ	FORM	Wed, Dec 26, 2018	12.96	13.45	12.72	13.39
3912	NASDAQ	FORM	Mon, Dec 24, 2018	12.82	13.00	12.73	12.76
3911	NASDAQ	FORM	Fri, Dec 21, 2018	13.62	13.66	12.80	12.90
3910	NASDAQ	FORM	Thu, Dec 20, 2018	13.72	13.98	13.26	13.49
3909	NASDAQ	FORM	Wed, Dec 19, 2018	14.30	14.54	13.57	13.69
3908	NASDAQ	FORM	Tue, Dec 18, 2018	14.35	14.78	14.19	14.38
3907	NASDAQ	FORM	Mon, Dec 17, 2018	14.39	14.73	14.04	14.12
3906	NASDAQ	FORM	Fri, Dec 14, 2018	14.81	15.00	14.41	14.47
3905	NASDAQ	FORM	Thu, Dec 13, 2018	15.26	15.39	14.94	15.01
3904	NASDAQ	FORM	Wed, Dec 12, 2018	15.24	15.56	15.05	15.18
3903	NASDAQ	FORM	Tue, Dec 11, 2018	15.59	15.67	14.83	15.04
3902	NASDAQ	FORM	Mon, Dec 10, 2018	14.90	15.59	14.87	15.27
3901	NASDAQ	FORM	Fri, Dec 7, 2018	15.46	15.57	14.90	14.95
3900	NASDAQ	FORM	Thu, Dec 6, 2018	15.24	15.66	15.15	15.45
3899	NASDAQ	FORM	Tue, Dec 4, 2018	16.28	16.44	15.47	15.58
3898	NASDAQ	FORM	Mon, Dec 3, 2018	16.21	16.78	16.03	16.42
3897	NASDAQ	FORM	Fri, Nov 30, 2018	16.16	16.53	15.81	16.49
3896	NASDAQ	FORM	Thu, Nov 29, 2018	16.07	16.28	15.96	16.08
3895	NASDAQ	FORM	Wed, Nov 28, 2018	15.55	16.25	15.40	16.23
3894	NASDAQ	FORM	Tue, Nov 27, 2018	15.26	15.54	14.92	15.41
3893	NASDAQ	FORM	Mon, Nov 26, 2018	15.17	15.53	14.80	15.44
3892	NASDAQ	FORM	Fri, Nov 23, 2018	14.57	15.15	14.57	14.92
3891	NASDAQ	FORM	Wed, Nov 21, 2018	14.79	14.90	14.44	14.79
3890	NASDAQ	FORM	Tue, Nov 20, 2018	13.93	15.20	13.53	14.58
3889	NASDAQ	FORM	Mon, Nov 19, 2018	14.91	14.91	14.08	14.18
3888	NASDAQ	FORM	Fri, Nov 16, 2018	14.63	15.06	14.27	14.99
3887	NASDAQ	FORM	Thu, Nov 15, 2018	14.24	14.99	14.21	14.94
3886	NASDAQ	FORM	Wed, Nov 14, 2018	14.43	14.83	14.13	14.33
3885	NASDAQ	FORM	Tue, Nov 13, 2018	14.12	14.84	14.05	14.20
3884	NASDAQ	FORM	Mon, Nov 12, 2018	14.38	14.38	13.75	14.04
3883	NASDAQ	FORM	Fri, Nov 9, 2018	14.78	14.83	14.31	14.56
3882	NASDAQ	FORM	Thu, Nov 8, 2018	14.90	15.15	14.77	14.96
3881	NASDAQ	FORM	Wed, Nov 7, 2018	15.11	15.25	14.75	14.99
3880	NASDAQ	FORM	Tue, Nov 6, 2018	15.06	15.25	14.57	14.95
3879	NASDAQ	FORM	Mon, Nov 5, 2018	16.25	16.25	14.78	15.07
3878	NASDAQ	FORM	Fri, Nov 2, 2018	15.97	16.83	15.97	16.36
3877	NASDAQ	FORM	Thu, Nov 1, 2018	13.50	16.40	13.15	16.04
3876	NASDAQ	FORM	Wed, Oct 31, 2018	12.29	12.35	12.06	12.24
3875	NASDAQ	FORM	Tue, Oct 30, 2018	11.47	12.07	11.47	12.05
3874	NASDAQ	FORM	Mon, Oct 29, 2018	12.00	12.09	11.38	11.58
3873	NASDAQ	FORM	Fri, Oct 26, 2018	11.60	12.00	11.38	11.80
3872	NASDAQ	FORM	Thu, Oct 25, 2018	11.66	11.99	11.53	11.88
3871	NASDAQ	FORM	Wed, Oct 24, 2018	12.35	12.38	11.50	11.51
3870	NASDAQ	FORM	Tue, Oct 23, 2018	12.17	12.60	12.07	12.45
3869	NASDAQ	FORM	Mon, Oct 22, 2018	12.57	12.74	12.44	12.50
3868	NASDAQ	FORM	Fri, Oct 19, 2018	12.72	12.93	12.41	12.50
3867	NASDAQ	FORM	Thu, Oct 18, 2018	13.10	13.14	12.65	12.73
3866	NASDAQ	FORM	Wed, Oct 17, 2018	13.50	13.75	13.15	13.18
3865	NASDAQ	FORM	Tue, Oct 16, 2018	12.55	13.04	12.54	12.97
3864	NASDAQ	FORM	Mon, Oct 15, 2018	12.16	12.64	12.06	12.40
3863	NASDAQ	FORM	Fri, Oct 12, 2018	12.23	12.39	11.97	12.21
3862	NASDAQ	FORM	Thu, Oct 11, 2018	11.99	12.46	11.97	12.02
3861	NASDAQ	FORM	Wed, Oct 10, 2018	12.13	12.25	11.84	12.00
3860	NASDAQ	FORM	Tue, Oct 9, 2018	12.24	12.43	12.10	12.25
3859	NASDAQ	FORM	Mon, Oct 8, 2018	12.62	12.69	12.14	12.30
3858	NASDAQ	FORM	Fri, Oct 5, 2018	13.09	13.14	12.52	12.70
3857	NASDAQ	FORM	Thu, Oct 4, 2018	13.62	13.62	12.99	13.15
3856	NASDAQ	FORM	Wed, Oct 3, 2018	13.56	13.79	13.48	13.68
3855	NASDAQ	FORM	Tue, Oct 2, 2018	13.26	13.65	13.23	13.51
3854	NASDAQ	FORM	Mon, Oct 1, 2018	13.80	13.81	13.16	13.27
3853	NASDAQ	FORM	Fri, Sep 28, 2018	12.95	13.85	12.85	13.75
3852	NASDAQ	FORM	Thu, Sep 27, 2018	13.00	13.20	12.95	13.00
3851	NASDAQ	FORM	Wed, Sep 26, 2018	13.00	13.25	12.85	12.95
3850	NASDAQ	FORM	Tue, Sep 25, 2018	13.25	13.35	13.00	13.10
3849	NASDAQ	FORM	Mon, Sep 24, 2018	13.10	13.35	12.95	13.35
3848	NASDAQ	FORM	Fri, Sep 21, 2018	13.20	13.35	13.03	13.20
3847	NASDAQ	FORM	Thu, Sep 20, 2018	13.35	13.40	13.18	13.30
3846	NASDAQ	FORM	Wed, Sep 19, 2018	13.50	13.60	12.95	13.20
3845	NASDAQ	FORM	Tue, Sep 18, 2018	13.20	13.60	13.20	13.55
3844	NASDAQ	FORM	Mon, Sep 17, 2018	13.20	13.50	12.93	13.20
3843	NASDAQ	FORM	Fri, Sep 14, 2018	13.20	13.40	13.10	13.30
3842	NASDAQ	FORM	Thu, Sep 13, 2018	13.20	13.35	12.95	13.15
3841	NASDAQ	FORM	Wed, Sep 12, 2018	13.25	13.25	12.75	13.05
3840	NASDAQ	FORM	Tue, Sep 11, 2018	13.40	13.48	13.10	13.30
3839	NASDAQ	FORM	Mon, Sep 10, 2018	13.60	13.90	13.30	13.40
3838	NASDAQ	FORM	Fri, Sep 7, 2018	13.85	13.95	13.40	13.55
3837	NASDAQ	FORM	Thu, Sep 6, 2018	14.80	14.80	13.90	13.90
3836	NASDAQ	FORM	Wed, Sep 5, 2018	15.00	15.05	14.70	14.80
3835	NASDAQ	FORM	Tue, Sep 4, 2018	15.40	15.45	14.95	15.05
3834	NASDAQ	FORM	Fri, Aug 31, 2018	15.85	15.90	15.30	15.45
3833	NASDAQ	FORM	Thu, Aug 30, 2018	15.25	15.98	15.25	15.90
3832	NASDAQ	FORM	Wed, Aug 29, 2018	14.65	15.40	14.40	15.30
3831	NASDAQ	FORM	Tue, Aug 28, 2018	14.75	14.80	14.45	14.70
3830	NASDAQ	FORM	Mon, Aug 27, 2018	14.15	14.75	13.93	14.70
3829	NASDAQ	FORM	Fri, Aug 24, 2018	13.90	14.05	13.78	14.00
3828	NASDAQ	FORM	Thu, Aug 23, 2018	13.80	13.90	13.70	13.80
3827	NASDAQ	FORM	Wed, Aug 22, 2018	13.70	13.88	13.60	13.75
3826	NASDAQ	FORM	Tue, Aug 21, 2018	13.40	14.00	13.35	13.80
3825	NASDAQ	FORM	Mon, Aug 20, 2018	13.35	13.55	13.20	13.40
3824	NASDAQ	FORM	Fri, Aug 17, 2018	13.45	13.45	13.05	13.25
3823	NASDAQ	FORM	Thu, Aug 16, 2018	13.45	13.65	13.25	13.55
3822	NASDAQ	FORM	Wed, Aug 15, 2018	13.85	13.90	13.28	13.40
3821	NASDAQ	FORM	Tue, Aug 14, 2018	14.15	14.25	13.88	13.90
3820	NASDAQ	FORM	Mon, Aug 13, 2018	14.00	14.15	13.85	14.10
3819	NASDAQ	FORM	Fri, Aug 10, 2018	14.05	14.25	13.80	14.05
3818	NASDAQ	FORM	Thu, Aug 9, 2018	13.90	14.10	13.80	14.00
3817	NASDAQ	FORM	Wed, Aug 8, 2018	14.10	14.25	13.70	14.00
3816	NASDAQ	FORM	Tue, Aug 7, 2018	14.15	14.40	14.05	14.10
3815	NASDAQ	FORM	Mon, Aug 6, 2018	14.00	14.35	13.95	14.25
3814	NASDAQ	FORM	Fri, Aug 3, 2018	14.10	14.35	13.80	14.20
3813	NASDAQ	FORM	Thu, Aug 2, 2018	13.50	15.00	13.05	14.15
3812	NASDAQ	FORM	Wed, Aug 1, 2018	12.85	13.10	12.70	13.05
3811	NASDAQ	FORM	Tue, Jul 31, 2018	12.85	13.50	12.85	12.95
3810	NASDAQ	FORM	Mon, Jul 30, 2018	13.00	13.25	12.70	12.80
3809	NASDAQ	FORM	Fri, Jul 27, 2018	13.10	13.35	12.85	13.05
3808	NASDAQ	FORM	Thu, Jul 26, 2018	12.80	13.15	12.65	13.00
3807	NASDAQ	FORM	Wed, Jul 25, 2018	13.65	13.70	12.70	12.80
3806	NASDAQ	FORM	Tue, Jul 24, 2018	14.20	14.33	13.70	13.75
3805	NASDAQ	FORM	Mon, Jul 23, 2018	13.90	14.20	13.65	14.05
3804	NASDAQ	FORM	Fri, Jul 20, 2018	14.20	14.20	13.90	14.00
3803	NASDAQ	FORM	Thu, Jul 19, 2018	14.35	14.38	14.03	14.20
3802	NASDAQ	FORM	Wed, Jul 18, 2018	14.15	14.43	14.05	14.35
3801	NASDAQ	FORM	Tue, Jul 17, 2018	13.75	14.23	13.70	14.10
3800	NASDAQ	FORM	Mon, Jul 16, 2018	13.55	13.98	13.50	13.80
3799	NASDAQ	FORM	Fri, Jul 13, 2018	13.65	13.90	13.50	13.55
3798	NASDAQ	FORM	Thu, Jul 12, 2018	13.30	13.70	13.28	13.70
3797	NASDAQ	FORM	Wed, Jul 11, 2018	14.00	14.35	13.15	13.20
3796	NASDAQ	FORM	Tue, Jul 10, 2018	14.65	14.78	13.55	14.10
3795	NASDAQ	FORM	Mon, Jul 9, 2018	14.55	14.85	14.30	14.75
3794	NASDAQ	FORM	Fri, Jul 6, 2018	13.90	14.50	13.75	14.40
3793	NASDAQ	FORM	Thu, Jul 5, 2018	13.80	13.95	13.65	13.95
3792	NASDAQ	FORM	Tue, Jul 3, 2018	13.65	13.70	13.40	13.60
3791	NASDAQ	FORM	Mon, Jul 2, 2018	13.20	13.65	13.05	13.65
3790	NASDAQ	FORM	Fri, Jun 29, 2018	13.20	13.70	13.20	13.30
3789	NASDAQ	FORM	Thu, Jun 28, 2018	13.20	13.35	12.50	13.05
3788	NASDAQ	FORM	Wed, Jun 27, 2018	13.95	13.95	13.25	13.30
3787	NASDAQ	FORM	Tue, Jun 26, 2018	13.50	13.90	12.71	13.85
3786	NASDAQ	FORM	Mon, Jun 25, 2018	13.95	13.95	13.35	13.45
3785	NASDAQ	FORM	Fri, Jun 22, 2018	14.15	14.30	13.90	14.15
3784	NASDAQ	FORM	Thu, Jun 21, 2018	14.35	14.44	13.95	14.10
3783	NASDAQ	FORM	Wed, Jun 20, 2018	14.40	14.45	14.15	14.25
3782	NASDAQ	FORM	Tue, Jun 19, 2018	14.15	14.43	13.80	14.35
3781	NASDAQ	FORM	Mon, Jun 18, 2018	13.95	14.75	13.70	14.35
3780	NASDAQ	FORM	Fri, Jun 15, 2018	14.10	14.30	14.00	14.05
3779	NASDAQ	FORM	Thu, Jun 14, 2018	14.40	14.40	14.00	14.25
3778	NASDAQ	FORM	Wed, Jun 13, 2018	14.10	14.48	14.10	14.30
3777	NASDAQ	FORM	Tue, Jun 12, 2018	14.15	14.30	13.98	14.20
3776	NASDAQ	FORM	Mon, Jun 11, 2018	14.05	14.20	13.85	14.05
3775	NASDAQ	FORM	Fri, Jun 8, 2018	14.05	14.10	13.75	14.05
3774	NASDAQ	FORM	Thu, Jun 7, 2018	14.40	14.40	13.80	14.10
3773	NASDAQ	FORM	Wed, Jun 6, 2018	14.45	14.50	14.13	14.40
3772	NASDAQ	FORM	Tue, Jun 5, 2018	14.10	14.48	14.05	14.45
3771	NASDAQ	FORM	Mon, Jun 4, 2018	14.10	14.20	13.90	14.10
3770	NASDAQ	FORM	Fri, Jun 1, 2018	13.65	14.20	13.60	14.15
3769	NASDAQ	FORM	Thu, May 31, 2018	13.60	13.73	13.50	13.55
3768	NASDAQ	FORM	Wed, May 30, 2018	13.35	13.68	13.35	13.60
3767	NASDAQ	FORM	Tue, May 29, 2018	13.40	13.58	13.33	13.40
3766	NASDAQ	FORM	Fri, May 25, 2018	13.25	13.70	13.20	13.55
3765	NASDAQ	FORM	Thu, May 24, 2018	13.40	13.45	13.15	13.25
3764	NASDAQ	FORM	Wed, May 23, 2018	13.15	13.53	13.05	13.45
3763	NASDAQ	FORM	Tue, May 22, 2018	13.20	13.45	13.20	13.25
3762	NASDAQ	FORM	Mon, May 21, 2018	13.15	13.40	13.05	13.15
3761	NASDAQ	FORM	Fri, May 18, 2018	13.30	13.30	12.81	13.00
3760	NASDAQ	FORM	Thu, May 17, 2018	13.15	13.35	13.00	13.30
3759	NASDAQ	FORM	Wed, May 16, 2018	13.00	13.55	13.00	13.20
3758	NASDAQ	FORM	Tue, May 15, 2018	13.20	13.20	12.86	12.95
3757	NASDAQ	FORM	Mon, May 14, 2018	13.15	13.45	13.15	13.25
3756	NASDAQ	FORM	Fri, May 11, 2018	13.20	13.28	12.95	13.05
3755	NASDAQ	FORM	Thu, May 10, 2018	13.00	13.20	12.80	13.15
3754	NASDAQ	FORM	Wed, May 9, 2018	12.70	13.10	12.68	13.05
3753	NASDAQ	FORM	Tue, May 8, 2018	12.70	12.93	12.55	12.65
3752	NASDAQ	FORM	Mon, May 7, 2018	12.40	12.83	12.40	12.70
3751	NASDAQ	FORM	Fri, May 4, 2018	12.10	12.45	11.75	12.35
3750	NASDAQ	FORM	Thu, May 3, 2018	12.05	13.75	12.00	12.30
3749	NASDAQ	FORM	Wed, May 2, 2018	11.50	12.09	11.35	11.90
3748	NASDAQ	FORM	Tue, May 1, 2018	11.50	11.70	11.10	11.45
3747	NASDAQ	FORM	Mon, Apr 30, 2018	11.55	11.75	11.45	11.48
3746	NASDAQ	FORM	Fri, Apr 27, 2018	12.85	13.10	11.25	11.55
3745	NASDAQ	FORM	Thu, Apr 26, 2018	13.65	13.98	13.63	13.75
3744	NASDAQ	FORM	Wed, Apr 25, 2018	13.95	14.00	13.33	13.50
3743	NASDAQ	FORM	Tue, Apr 24, 2018	14.05	14.20	13.60	14.00
3742	NASDAQ	FORM	Mon, Apr 23, 2018	14.20	14.30	13.90	13.95
3741	NASDAQ	FORM	Fri, Apr 20, 2018	14.25	14.50	13.95	14.10
3740	NASDAQ	FORM	Thu, Apr 19, 2018	14.90	14.90	14.20	14.35
3739	NASDAQ	FORM	Wed, Apr 18, 2018	14.90	15.05	14.60	15.05
3738	NASDAQ	FORM	Tue, Apr 17, 2018	14.50	15.10	14.50	15.00
3737	NASDAQ	FORM	Mon, Apr 16, 2018	14.30	14.64	14.03	14.55
3736	NASDAQ	FORM	Fri, Apr 13, 2018	14.30	14.50	13.98	14.20
3735	NASDAQ	FORM	Thu, Apr 12, 2018	14.00	14.40	13.90	14.20
3734	NASDAQ	FORM	Wed, Apr 11, 2018	13.40	14.20	13.30	13.95
3733	NASDAQ	FORM	Tue, Apr 10, 2018	13.25	13.65	13.25	13.50
3732	NASDAQ	FORM	Mon, Apr 9, 2018	13.35	13.55	13.05	13.10
3731	NASDAQ	FORM	Fri, Apr 6, 2018	13.45	13.60	13.10	13.15
3730	NASDAQ	FORM	Thu, Apr 5, 2018	13.90	14.00	13.35	13.65
3729	NASDAQ	FORM	Wed, Apr 4, 2018	13.30	13.85	13.10	13.75
3728	NASDAQ	FORM	Tue, Apr 3, 2018	13.40	13.60	13.05	13.60
3727	NASDAQ	FORM	Mon, Apr 2, 2018	13.60	13.80	13.15	13.15
3726	NASDAQ	FORM	Thu, Mar 29, 2018	13.55	14.03	13.40	13.65
3725	NASDAQ	FORM	Wed, Mar 28, 2018	13.75	13.95	13.35	13.50
3724	NASDAQ	FORM	Tue, Mar 27, 2018	14.25	14.35	13.70	13.80
3723	NASDAQ	FORM	Mon, Mar 26, 2018	13.95	14.25	13.73	14.25
3722	NASDAQ	FORM	Fri, Mar 23, 2018	14.55	14.55	13.68	13.70
3721	NASDAQ	FORM	Thu, Mar 22, 2018	14.90	15.00	14.53	14.55
3720	NASDAQ	FORM	Wed, Mar 21, 2018	14.80	15.30	14.70	15.10
3719	NASDAQ	FORM	Tue, Mar 20, 2018	15.10	15.10	14.70	14.80
3718	NASDAQ	FORM	Mon, Mar 19, 2018	14.90	15.05	14.45	15.05
3717	NASDAQ	FORM	Fri, Mar 16, 2018	14.95	15.15	14.75	14.90
3716	NASDAQ	FORM	Thu, Mar 15, 2018	15.10	15.18	14.85	14.95
3715	NASDAQ	FORM	Wed, Mar 14, 2018	15.25	15.35	15.10	15.10
3714	NASDAQ	FORM	Tue, Mar 13, 2018	15.40	15.45	15.08	15.30
3713	NASDAQ	FORM	Mon, Mar 12, 2018	15.30	15.65	15.25	15.30
3712	NASDAQ	FORM	Fri, Mar 9, 2018	15.30	15.65	15.11	15.45
3711	NASDAQ	FORM	Thu, Mar 8, 2018	15.05	15.35	14.80	15.10
3710	NASDAQ	FORM	Wed, Mar 7, 2018	14.50	15.55	14.50	15.05
3709	NASDAQ	FORM	Tue, Mar 6, 2018	13.45	13.73	13.35	13.60
3708	NASDAQ	FORM	Mon, Mar 5, 2018	13.30	13.50	13.15	13.40
3707	NASDAQ	FORM	Fri, Mar 2, 2018	12.95	13.50	12.80	13.40
3706	NASDAQ	FORM	Thu, Mar 1, 2018	13.15	13.45	12.85	13.05
3705	NASDAQ	FORM	Wed, Feb 28, 2018	13.30	13.40	13.05	13.10
3704	NASDAQ	FORM	Tue, Feb 27, 2018	13.60	13.65	13.10	13.20
3703	NASDAQ	FORM	Mon, Feb 26, 2018	12.85	13.60	12.56	13.55
3702	NASDAQ	FORM	Fri, Feb 23, 2018	12.85	12.90	12.49	12.75
3701	NASDAQ	FORM	Thu, Feb 22, 2018	13.30	13.30	12.75	12.85
3700	NASDAQ	FORM	Wed, Feb 21, 2018	13.15	13.35	12.90	13.15
3699	NASDAQ	FORM	Tue, Feb 20, 2018	12.85	13.60	12.85	13.20
3698	NASDAQ	FORM	Fri, Feb 16, 2018	12.95	13.15	12.75	12.85
3697	NASDAQ	FORM	Thu, Feb 15, 2018	12.90	13.30	12.55	13.05
3696	NASDAQ	FORM	Wed, Feb 14, 2018	12.30	13.05	12.11	12.90
3695	NASDAQ	FORM	Tue, Feb 13, 2018	12.40	12.55	12.20	12.35
3694	NASDAQ	FORM	Mon, Feb 12, 2018	12.50	12.70	12.15	12.40
3693	NASDAQ	FORM	Fri, Feb 9, 2018	12.45	12.60	11.85	12.45
3692	NASDAQ	FORM	Thu, Feb 8, 2018	12.60	12.60	11.30	12.25
3691	NASDAQ	FORM	Wed, Feb 7, 2018	13.60	13.70	13.15	13.20
3690	NASDAQ	FORM	Tue, Feb 6, 2018	13.00	13.75	12.85	13.60
3689	NASDAQ	FORM	Mon, Feb 5, 2018	13.60	13.85	13.25	13.35
3688	NASDAQ	FORM	Fri, Feb 2, 2018	14.20	14.25	13.70	13.85
3687	NASDAQ	FORM	Thu, Feb 1, 2018	14.15	14.75	13.90	14.40
3686	NASDAQ	FORM	Wed, Jan 31, 2018	15.10	15.15	14.25	14.35
3685	NASDAQ	FORM	Tue, Jan 30, 2018	14.65	15.20	14.65	15.00
3684	NASDAQ	FORM	Mon, Jan 29, 2018	15.15	15.15	14.55	14.95
3683	NASDAQ	FORM	Fri, Jan 26, 2018	14.90	15.20	14.83	15.20
3682	NASDAQ	FORM	Thu, Jan 25, 2018	15.25	15.50	14.75	14.85
3681	NASDAQ	FORM	Wed, Jan 24, 2018	15.00	15.25	14.70	15.10
3680	NASDAQ	FORM	Tue, Jan 23, 2018	15.05	15.25	14.90	15.10
3679	NASDAQ	FORM	Mon, Jan 22, 2018	15.35	15.66	14.85	15.00
3678	NASDAQ	FORM	Fri, Jan 19, 2018	15.45	15.60	15.20	15.50
3677	NASDAQ	FORM	Thu, Jan 18, 2018	15.15	15.65	15.05	15.50
3676	NASDAQ	FORM	Wed, Jan 17, 2018	16.90	17.05	14.75	15.20
3675	NASDAQ	FORM	Tue, Jan 16, 2018	16.75	17.15	16.65	16.65
3674	NASDAQ	FORM	Fri, Jan 12, 2018	16.75	16.83	16.50	16.60
3673	NASDAQ	FORM	Thu, Jan 11, 2018	16.50	16.80	16.15	16.75
3672	NASDAQ	FORM	Wed, Jan 10, 2018	16.30	16.40	15.86	16.35
3671	NASDAQ	FORM	Tue, Jan 9, 2018	16.80	17.09	16.27	16.45
3670	NASDAQ	FORM	Mon, Jan 8, 2018	16.35	16.85	16.20	16.85
3669	NASDAQ	FORM	Fri, Jan 5, 2018	16.30	16.45	16.15	16.30
3668	NASDAQ	FORM	Thu, Jan 4, 2018	16.20	16.45	15.88	16.30
3667	NASDAQ	FORM	Wed, Jan 3, 2018	16.45	16.50	15.95	16.10
3666	NASDAQ	FORM	Tue, Jan 2, 2018	15.75	16.45	15.75	16.45
3665	NASDAQ	FORM	Fri, Dec 29, 2017	16.05	16.10	15.63	15.65
3664	NASDAQ	FORM	Thu, Dec 28, 2017	16.15	16.20	15.90	16.00
3663	NASDAQ	FORM	Wed, Dec 27, 2017	16.05	16.25	15.82	16.15
3662	NASDAQ	FORM	Tue, Dec 26, 2017	16.25	16.28	15.75	15.85
3661	NASDAQ	FORM	Fri, Dec 22, 2017	16.55	16.60	16.33	16.40
3660	NASDAQ	FORM	Thu, Dec 21, 2017	16.60	16.75	16.25	16.65
3659	NASDAQ	FORM	Wed, Dec 20, 2017	16.65	16.85	16.40	16.60
3658	NASDAQ	FORM	Tue, Dec 19, 2017	16.55	16.75	16.38	16.45
3657	NASDAQ	FORM	Mon, Dec 18, 2017	16.85	16.88	16.30	16.45
3656	NASDAQ	FORM	Fri, Dec 15, 2017	15.45	16.80	15.41	16.60
3655	NASDAQ	FORM	Thu, Dec 14, 2017	14.95	15.23	14.85	14.90
3654	NASDAQ	FORM	Wed, Dec 13, 2017	14.85	15.25	14.85	14.95
3653	NASDAQ	FORM	Tue, Dec 12, 2017	15.15	15.20	14.78	14.85
3652	NASDAQ	FORM	Mon, Dec 11, 2017	15.25	15.60	15.10	15.15
3651	NASDAQ	FORM	Fri, Dec 8, 2017	15.70	15.90	15.20	15.30
3650	NASDAQ	FORM	Thu, Dec 7, 2017	15.55	15.75	15.15	15.60
3649	NASDAQ	FORM	Wed, Dec 6, 2017	14.90	15.50	14.79	15.40
3648	NASDAQ	FORM	Tue, Dec 5, 2017	15.05	15.60	14.75	15.05
3647	NASDAQ	FORM	Mon, Dec 4, 2017	15.85	16.05	14.93	15.05
3646	NASDAQ	FORM	Fri, Dec 1, 2017	16.25	16.33	14.90	15.60
3645	NASDAQ	FORM	Thu, Nov 30, 2017	16.05	16.70	15.84	16.40
3644	NASDAQ	FORM	Wed, Nov 29, 2017	16.75	16.80	15.57	15.95
3643	NASDAQ	FORM	Tue, Nov 28, 2017	16.65	16.83	16.55	16.80
3642	NASDAQ	FORM	Mon, Nov 27, 2017	16.80	16.95	16.50	16.50
3641	NASDAQ	FORM	Fri, Nov 24, 2017	16.75	16.95	16.65	16.95
3640	NASDAQ	FORM	Wed, Nov 22, 2017	17.25	17.40	16.50	16.65
3639	NASDAQ	FORM	Tue, Nov 21, 2017	17.10	17.24	16.90	17.20
3638	NASDAQ	FORM	Mon, Nov 20, 2017	16.65	17.05	16.60	16.95
3637	NASDAQ	FORM	Fri, Nov 17, 2017	16.95	17.15	16.60	16.65
3636	NASDAQ	FORM	Thu, Nov 16, 2017	16.60	17.15	16.30	17.05
3635	NASDAQ	FORM	Wed, Nov 15, 2017	16.95	16.98	16.55	16.55
3634	NASDAQ	FORM	Tue, Nov 14, 2017	17.45	17.58	17.20	17.25
3633	NASDAQ	FORM	Mon, Nov 13, 2017	17.30	17.70	17.01	17.40
3632	NASDAQ	FORM	Fri, Nov 10, 2017	17.35	17.65	17.20	17.48
3631	NASDAQ	FORM	Thu, Nov 9, 2017	17.15	17.50	16.90	17.35
3630	NASDAQ	FORM	Wed, Nov 8, 2017	17.10	17.65	17.01	17.40
3629	NASDAQ	FORM	Tue, Nov 7, 2017	17.85	17.95	17.15	17.25
3628	NASDAQ	FORM	Mon, Nov 6, 2017	18.00	18.20	17.70	17.95
3627	NASDAQ	FORM	Fri, Nov 3, 2017	17.10	18.65	17.01	17.90
3626	NASDAQ	FORM	Thu, Nov 2, 2017	15.80	17.45	15.75	17.20
3625	NASDAQ	FORM	Wed, Nov 1, 2017	16.55	16.85	15.80	15.80
3624	NASDAQ	FORM	Tue, Oct 31, 2017	18.05	18.43	17.90	18.20
3623	NASDAQ	FORM	Mon, Oct 30, 2017	17.70	18.10	17.55	18.00
3622	NASDAQ	FORM	Fri, Oct 27, 2017	17.60	17.75	17.30	17.65
3621	NASDAQ	FORM	Thu, Oct 26, 2017	17.50	17.65	17.25	17.50
3620	NASDAQ	FORM	Wed, Oct 25, 2017	17.40	17.48	16.90	17.45
3619	NASDAQ	FORM	Tue, Oct 24, 2017	17.65	17.70	17.40	17.40
3618	NASDAQ	FORM	Mon, Oct 23, 2017	17.65	17.75	17.36	17.70
3617	NASDAQ	FORM	Fri, Oct 20, 2017	17.85	17.90	17.45	17.45
3616	NASDAQ	FORM	Thu, Oct 19, 2017	17.75	17.75	17.16	17.65
3615	NASDAQ	FORM	Wed, Oct 18, 2017	17.75	17.90	17.55	17.85
3614	NASDAQ	FORM	Tue, Oct 17, 2017	17.55	17.85	17.40	17.80
3613	NASDAQ	FORM	Mon, Oct 16, 2017	17.20	17.60	17.10	17.60
3612	NASDAQ	FORM	Fri, Oct 13, 2017	17.35	17.35	17.05	17.15
3611	NASDAQ	FORM	Thu, Oct 12, 2017	17.10	17.35	16.98	17.25
3610	NASDAQ	FORM	Wed, Oct 11, 2017	16.85	17.13	16.75	17.10
3609	NASDAQ	FORM	Tue, Oct 10, 2017	17.25	17.25	16.65	16.80
3608	NASDAQ	FORM	Mon, Oct 9, 2017	17.10	17.16	16.90	17.15
3607	NASDAQ	FORM	Fri, Oct 6, 2017	17.00	17.25	16.81	17.20
3606	NASDAQ	FORM	Thu, Oct 5, 2017	17.10	17.15	16.90	17.05
3605	NASDAQ	FORM	Wed, Oct 4, 2017	17.05	17.30	16.80	17.15
3604	NASDAQ	FORM	Tue, Oct 3, 2017	17.00	17.30	16.70	17.00
3603	NASDAQ	FORM	Mon, Oct 2, 2017	16.70	16.98	16.40	16.90
3602	NASDAQ	FORM	Fri, Sep 29, 2017	16.60	16.95	16.30	16.85
3601	NASDAQ	FORM	Thu, Sep 28, 2017	16.35	16.51	15.98	16.45
3600	NASDAQ	FORM	Wed, Sep 27, 2017	15.95	16.70	15.95	16.45
3599	NASDAQ	FORM	Tue, Sep 26, 2017	16.10	16.15	15.70	15.75
3598	NASDAQ	FORM	Mon, Sep 25, 2017	16.20	16.30	15.75	16.00
3597	NASDAQ	FORM	Fri, Sep 22, 2017	15.80	16.15	15.75	16.00
3596	NASDAQ	FORM	Thu, Sep 21, 2017	16.10	16.20	15.78	15.80
3595	NASDAQ	FORM	Wed, Sep 20, 2017	16.35	16.35	15.83	16.15
3594	NASDAQ	FORM	Tue, Sep 19, 2017	16.20	16.38	16.00	16.30
3593	NASDAQ	FORM	Mon, Sep 18, 2017	16.00	16.35	15.85	16.15
3592	NASDAQ	FORM	Fri, Sep 15, 2017	15.75	15.90	15.65	15.80
3591	NASDAQ	FORM	Thu, Sep 14, 2017	15.50	16.00	15.50	15.75
3590	NASDAQ	FORM	Wed, Sep 13, 2017	15.40	15.70	15.35	15.55
3589	NASDAQ	FORM	Tue, Sep 12, 2017	15.35	15.75	15.20	15.50
3588	NASDAQ	FORM	Mon, Sep 11, 2017	14.85	15.40	14.85	15.35
3587	NASDAQ	FORM	Fri, Sep 8, 2017	15.20	15.20	14.68	14.78
3586	NASDAQ	FORM	Thu, Sep 7, 2017	15.10	15.35	14.95	15.20
3585	NASDAQ	FORM	Wed, Sep 6, 2017	15.10	15.25	14.70	15.20
3584	NASDAQ	FORM	Tue, Sep 5, 2017	15.25	15.28	14.80	15.00
3583	NASDAQ	FORM	Fri, Sep 1, 2017	15.20	15.40	15.07	15.25
3582	NASDAQ	FORM	Thu, Aug 31, 2017	15.50	15.50	14.95	15.10
3581	NASDAQ	FORM	Wed, Aug 30, 2017	14.80	15.35	14.70	15.20
3580	NASDAQ	FORM	Tue, Aug 29, 2017	14.55	14.88	14.35	14.80
3579	NASDAQ	FORM	Mon, Aug 28, 2017	14.50	14.83	14.35	14.75
3578	NASDAQ	FORM	Fri, Aug 25, 2017	14.40	14.65	14.10	14.30
3577	NASDAQ	FORM	Thu, Aug 24, 2017	14.20	14.35	14.05	14.25
3576	NASDAQ	FORM	Wed, Aug 23, 2017	14.20	14.25	14.05	14.15
3575	NASDAQ	FORM	Tue, Aug 22, 2017	14.10	14.40	14.05	14.30
3574	NASDAQ	FORM	Mon, Aug 21, 2017	13.85	14.10	13.65	14.05
3573	NASDAQ	FORM	Fri, Aug 18, 2017	13.55	14.18	13.55	14.05
3572	NASDAQ	FORM	Thu, Aug 17, 2017	14.10	14.25	13.55	13.65
3571	NASDAQ	FORM	Wed, Aug 16, 2017	14.05	14.30	13.90	14.15
3570	NASDAQ	FORM	Tue, Aug 15, 2017	14.10	14.40	13.85	14.10
3569	NASDAQ	FORM	Mon, Aug 14, 2017	13.95	14.30	13.80	14.00
3568	NASDAQ	FORM	Fri, Aug 11, 2017	13.45	13.75	13.33	13.65
3567	NASDAQ	FORM	Thu, Aug 10, 2017	13.70	13.80	13.28	13.30
3566	NASDAQ	FORM	Wed, Aug 9, 2017	13.65	14.00	13.50	13.85
3565	NASDAQ	FORM	Tue, Aug 8, 2017	13.85	14.05	13.60	13.80
3564	NASDAQ	FORM	Mon, Aug 7, 2017	13.50	14.13	13.43	13.95
3563	NASDAQ	FORM	Fri, Aug 4, 2017	14.45	14.45	13.45	13.55
3562	NASDAQ	FORM	Thu, Aug 3, 2017	14.35	14.70	13.90	14.35
3561	NASDAQ	FORM	Wed, Aug 2, 2017	13.25	13.55	12.60	12.85
3560	NASDAQ	FORM	Tue, Aug 1, 2017	13.15	13.33	12.95	13.25
3559	NASDAQ	FORM	Mon, Jul 31, 2017	13.15	13.25	12.92	13.10
3558	NASDAQ	FORM	Fri, Jul 28, 2017	13.15	13.30	13.00	13.10
3557	NASDAQ	FORM	Thu, Jul 27, 2017	13.65	13.65	13.00	13.25
3556	NASDAQ	FORM	Wed, Jul 26, 2017	13.45	13.60	13.35	13.55
3555	NASDAQ	FORM	Tue, Jul 25, 2017	13.55	13.60	13.20	13.30
3554	NASDAQ	FORM	Mon, Jul 24, 2017	13.30	13.60	13.11	13.55
3553	NASDAQ	FORM	Fri, Jul 21, 2017	13.55	13.55	13.10	13.25
3552	NASDAQ	FORM	Thu, Jul 20, 2017	13.40	13.50	13.15	13.45
3551	NASDAQ	FORM	Wed, Jul 19, 2017	13.05	13.53	12.90	13.40
3550	NASDAQ	FORM	Tue, Jul 18, 2017	12.80	13.00	12.65	12.95
3549	NASDAQ	FORM	Mon, Jul 17, 2017	12.75	12.95	12.60	12.85
3548	NASDAQ	FORM	Fri, Jul 14, 2017	12.70	12.90	12.55	12.80
3547	NASDAQ	FORM	Thu, Jul 13, 2017	12.80	12.83	12.48	12.70
3546	NASDAQ	FORM	Wed, Jul 12, 2017	12.70	12.85	12.55	12.80
3545	NASDAQ	FORM	Tue, Jul 11, 2017	12.35	12.55	12.10	12.55
3544	NASDAQ	FORM	Mon, Jul 10, 2017	12.20	12.50	12.15	12.35
3543	NASDAQ	FORM	Fri, Jul 7, 2017	12.00	12.35	11.95	12.25
3542	NASDAQ	FORM	Thu, Jul 6, 2017	12.00	12.18	11.80	11.90
3541	NASDAQ	FORM	Wed, Jul 5, 2017	12.10	12.30	11.90	12.20
3540	NASDAQ	FORM	Mon, Jul 3, 2017	12.45	12.60	11.95	12.05
3539	NASDAQ	FORM	Fri, Jun 30, 2017	13.10	13.18	12.35	12.40
3538	NASDAQ	FORM	Thu, Jun 29, 2017	13.70	13.70	12.40	13.05
3537	NASDAQ	FORM	Wed, Jun 28, 2017	12.75	13.30	12.60	13.00
3536	NASDAQ	FORM	Tue, Jun 27, 2017	12.50	12.90	12.15	12.65
3535	NASDAQ	FORM	Mon, Jun 26, 2017	13.05	13.20	12.50	12.55
3534	NASDAQ	FORM	Fri, Jun 23, 2017	12.85	13.05	12.70	12.90
3533	NASDAQ	FORM	Thu, Jun 22, 2017	13.20	13.50	12.60	12.80
3532	NASDAQ	FORM	Wed, Jun 21, 2017	13.10	13.35	12.95	13.10
3531	NASDAQ	FORM	Tue, Jun 20, 2017	13.40	13.60	12.90	13.00
3530	NASDAQ	FORM	Mon, Jun 19, 2017	13.40	13.55	13.28	13.45
3529	NASDAQ	FORM	Fri, Jun 16, 2017	13.15	13.50	13.15	13.20
3528	NASDAQ	FORM	Thu, Jun 15, 2017	13.40	13.53	13.15	13.25
3527	NASDAQ	FORM	Wed, Jun 14, 2017	13.90	14.08	13.50	13.75
3526	NASDAQ	FORM	Tue, Jun 13, 2017	14.10	14.25	13.65	13.80
3525	NASDAQ	FORM	Mon, Jun 12, 2017	14.10	14.15	13.30	14.00
3524	NASDAQ	FORM	Fri, Jun 9, 2017	15.40	15.58	14.25	14.50
3523	NASDAQ	FORM	Thu, Jun 8, 2017	15.35	15.45	15.10	15.45
3522	NASDAQ	FORM	Wed, Jun 7, 2017	14.80	15.45	14.80	15.35
3521	NASDAQ	FORM	Tue, Jun 6, 2017	14.35	14.88	14.14	14.75
3520	NASDAQ	FORM	Mon, Jun 5, 2017	14.45	14.75	14.35	14.50
3519	NASDAQ	FORM	Fri, Jun 2, 2017	14.65	14.87	14.50	14.55
3518	NASDAQ	FORM	Thu, Jun 1, 2017	14.70	14.75	14.35	14.70
3517	NASDAQ	FORM	Wed, May 31, 2017	14.70	14.75	14.30	14.70
3516	NASDAQ	FORM	Tue, May 30, 2017	14.50	14.73	14.21	14.70
3515	NASDAQ	FORM	Fri, May 26, 2017	14.30	14.45	14.10	14.40
3514	NASDAQ	FORM	Thu, May 25, 2017	14.30	14.50	14.15	14.35
3513	NASDAQ	FORM	Wed, May 24, 2017	14.35	14.45	14.00	14.25
3512	NASDAQ	FORM	Tue, May 23, 2017	13.85	14.35	13.65	14.25
3511	NASDAQ	FORM	Mon, May 22, 2017	13.40	13.75	13.40	13.70
3510	NASDAQ	FORM	Fri, May 19, 2017	13.30	13.55	13.15	13.25
3509	NASDAQ	FORM	Thu, May 18, 2017	13.25	13.30	12.70	13.20
3508	NASDAQ	FORM	Wed, May 17, 2017	13.65	13.85	13.05	13.25
3507	NASDAQ	FORM	Tue, May 16, 2017	14.25	14.35	13.78	14.00
3506	NASDAQ	FORM	Mon, May 15, 2017	13.75	14.20	13.75	14.15
3505	NASDAQ	FORM	Fri, May 12, 2017	13.60	13.88	13.40	13.60
3504	NASDAQ	FORM	Thu, May 11, 2017	13.65	13.90	13.35	13.60
3503	NASDAQ	FORM	Wed, May 10, 2017	13.70	14.00	13.66	13.75
3502	NASDAQ	FORM	Tue, May 9, 2017	13.75	14.18	13.61	13.75
3501	NASDAQ	FORM	Mon, May 8, 2017	14.00	14.01	13.51	13.75
3500	NASDAQ	FORM	Fri, May 5, 2017	13.80	14.40	13.75	14.25
3499	NASDAQ	FORM	Thu, May 4, 2017	12.50	14.10	12.45	13.75
3498	NASDAQ	FORM	Wed, May 3, 2017	11.50	11.55	11.00	11.25
3497	NASDAQ	FORM	Tue, May 2, 2017	11.70	11.70	11.35	11.60
3496	NASDAQ	FORM	Mon, May 1, 2017	11.25	11.83	11.25	11.75
3495	NASDAQ	FORM	Fri, Apr 28, 2017	11.80	11.80	11.05	11.10
3494	NASDAQ	FORM	Thu, Apr 27, 2017	11.75	11.90	11.65	11.80
3493	NASDAQ	FORM	Wed, Apr 26, 2017	11.50	11.70	11.35	11.60
3492	NASDAQ	FORM	Tue, Apr 25, 2017	11.40	11.70	11.35	11.60
3491	NASDAQ	FORM	Mon, Apr 24, 2017	11.20	11.35	11.05	11.30
3490	NASDAQ	FORM	Fri, Apr 21, 2017	11.20	11.35	10.95	10.95
3489	NASDAQ	FORM	Thu, Apr 20, 2017	10.85	11.35	10.75	11.30
3488	NASDAQ	FORM	Wed, Apr 19, 2017	10.75	10.95	10.55	10.70
3487	NASDAQ	FORM	Tue, Apr 18, 2017	10.65	10.75	10.55	10.60
3486	NASDAQ	FORM	Mon, Apr 17, 2017	10.70	10.85	10.45	10.70
3485	NASDAQ	FORM	Thu, Apr 13, 2017	10.90	11.05	10.46	10.70
3484	NASDAQ	FORM	Wed, Apr 12, 2017	11.15	11.15	10.80	10.90
3483	NASDAQ	FORM	Tue, Apr 11, 2017	11.15	11.30	10.95	11.15
3482	NASDAQ	FORM	Mon, Apr 10, 2017	11.50	11.65	11.13	11.20
3481	NASDAQ	FORM	Fri, Apr 7, 2017	11.30	11.55	11.20	11.45
3480	NASDAQ	FORM	Thu, Apr 6, 2017	11.15	11.35	11.00	11.35
3479	NASDAQ	FORM	Wed, Apr 5, 2017	11.55	11.73	11.15	11.15
3478	NASDAQ	FORM	Tue, Apr 4, 2017	11.50	11.62	11.35	11.45
3477	NASDAQ	FORM	Mon, Apr 3, 2017	11.85	11.90	11.50	11.55
3476	NASDAQ	FORM	Fri, Mar 31, 2017	11.60	11.90	11.55	11.85
3475	NASDAQ	FORM	Thu, Mar 30, 2017	11.50	11.75	11.45	11.63
3474	NASDAQ	FORM	Wed, Mar 29, 2017	11.35	11.55	11.35	11.50
3473	NASDAQ	FORM	Tue, Mar 28, 2017	11.10	11.75	11.10	11.40
3472	NASDAQ	FORM	Mon, Mar 27, 2017	11.40	11.85	11.35	11.70
3471	NASDAQ	FORM	Fri, Mar 24, 2017	11.60	11.90	11.48	11.55
3470	NASDAQ	FORM	Thu, Mar 23, 2017	11.10	11.55	11.05	11.45
3469	NASDAQ	FORM	Wed, Mar 22, 2017	11.05	11.18	10.96	11.10
3468	NASDAQ	FORM	Tue, Mar 21, 2017	11.65	11.65	10.95	11.00
3467	NASDAQ	FORM	Mon, Mar 20, 2017	11.25	11.70	11.15	11.55
3466	NASDAQ	FORM	Fri, Mar 17, 2017	10.90	11.35	10.90	11.25
3465	NASDAQ	FORM	Thu, Mar 16, 2017	10.95	11.20	10.90	10.95
3464	NASDAQ	FORM	Wed, Mar 15, 2017	10.95	11.01	10.65	10.90
3463	NASDAQ	FORM	Tue, Mar 14, 2017	10.90	10.95	10.70	10.90
3462	NASDAQ	FORM	Mon, Mar 13, 2017	11.00	11.10	10.90	10.95
3461	NASDAQ	FORM	Fri, Mar 10, 2017	11.00	11.10	10.75	11.05
3460	NASDAQ	FORM	Thu, Mar 9, 2017	11.10	11.25	10.90	10.90
3459	NASDAQ	FORM	Wed, Mar 8, 2017	11.05	11.15	10.90	11.15
3458	NASDAQ	FORM	Tue, Mar 7, 2017	10.95	11.35	10.85	10.95
3457	NASDAQ	FORM	Mon, Mar 6, 2017	11.05	11.05	10.65	10.95
3456	NASDAQ	FORM	Fri, Mar 3, 2017	11.20	11.25	11.00	11.10
3455	NASDAQ	FORM	Thu, Mar 2, 2017	11.05	11.20	10.85	11.10
3454	NASDAQ	FORM	Wed, Mar 1, 2017	10.85	11.10	10.80	11.05
3453	NASDAQ	FORM	Tue, Feb 28, 2017	11.20	11.20	10.65	10.65
3452	NASDAQ	FORM	Mon, Feb 27, 2017	11.15	11.40	10.85	11.25
3451	NASDAQ	FORM	Fri, Feb 24, 2017	11.25	11.45	10.90	11.15
3450	NASDAQ	FORM	Thu, Feb 23, 2017	11.80	11.80	11.20	11.40
3449	NASDAQ	FORM	Wed, Feb 22, 2017	11.90	11.90	11.40	11.75
3448	NASDAQ	FORM	Tue, Feb 21, 2017	11.90	12.01	11.80	11.85
3447	NASDAQ	FORM	Fri, Feb 17, 2017	11.90	12.00	11.75	11.85
3446	NASDAQ	FORM	Thu, Feb 16, 2017	12.05	12.10	11.75	11.75
3445	NASDAQ	FORM	Wed, Feb 15, 2017	11.95	12.20	11.85	12.05
3444	NASDAQ	FORM	Tue, Feb 14, 2017	11.95	12.10	11.80	11.95
3443	NASDAQ	FORM	Mon, Feb 13, 2017	12.20	12.45	11.90	12.00
3442	NASDAQ	FORM	Fri, Feb 10, 2017	12.30	12.30	12.00	12.20
3441	NASDAQ	FORM	Thu, Feb 9, 2017	12.70	13.15	11.90	12.15
3440	NASDAQ	FORM	Wed, Feb 8, 2017	12.65	12.65	12.10	12.40
3439	NASDAQ	FORM	Tue, Feb 7, 2017	12.65	12.80	12.50	12.60
3438	NASDAQ	FORM	Mon, Feb 6, 2017	12.65	12.75	12.20	12.70
3437	NASDAQ	FORM	Fri, Feb 3, 2017	12.70	12.75	12.60	12.70
3436	NASDAQ	FORM	Thu, Feb 2, 2017	12.70	12.75	12.55	12.65
3435	NASDAQ	FORM	Wed, Feb 1, 2017	12.60	12.75	12.50	12.70
3434	NASDAQ	FORM	Tue, Jan 31, 2017	12.30	12.55	11.95	12.45
3433	NASDAQ	FORM	Mon, Jan 30, 2017	12.50	12.60	12.15	12.45
3432	NASDAQ	FORM	Fri, Jan 27, 2017	12.45	12.70	12.30	12.60
3431	NASDAQ	FORM	Thu, Jan 26, 2017	12.25	12.40	12.15	12.35
3430	NASDAQ	FORM	Wed, Jan 25, 2017	12.20	12.48	11.95	12.25
3429	NASDAQ	FORM	Tue, Jan 24, 2017	11.95	12.10	11.80	12.10
3428	NASDAQ	FORM	Mon, Jan 23, 2017	11.55	11.95	11.50	11.90
3427	NASDAQ	FORM	Fri, Jan 20, 2017	11.65	12.00	11.51	11.60
3426	NASDAQ	FORM	Thu, Jan 19, 2017	11.75	12.05	11.45	11.60
3425	NASDAQ	FORM	Wed, Jan 18, 2017	11.35	11.75	11.30	11.75
3424	NASDAQ	FORM	Tue, Jan 17, 2017	11.45	11.45	11.15	11.20
3423	NASDAQ	FORM	Fri, Jan 13, 2017	11.05	11.50	11.05	11.50
3422	NASDAQ	FORM	Thu, Jan 12, 2017	11.20	11.24	10.66	10.95
3421	NASDAQ	FORM	Wed, Jan 11, 2017	11.25	11.45	11.10	11.25
3420	NASDAQ	FORM	Tue, Jan 10, 2017	11.00	11.15	10.85	11.15
3419	NASDAQ	FORM	Mon, Jan 9, 2017	10.95	11.05	10.60	10.90
3418	NASDAQ	FORM	Fri, Jan 6, 2017	11.40	11.40	10.90	10.95
3417	NASDAQ	FORM	Thu, Jan 5, 2017	11.50	11.55	11.15	11.30
3416	NASDAQ	FORM	Wed, Jan 4, 2017	11.45	11.60	11.30	11.40
3415	NASDAQ	FORM	Tue, Jan 3, 2017	11.30	11.60	11.05	11.35
3414	NASDAQ	FORM	Fri, Dec 30, 2016	11.25	11.35	11.06	11.20
3413	NASDAQ	FORM	Thu, Dec 29, 2016	11.50	11.50	11.10	11.30
3412	NASDAQ	FORM	Wed, Dec 28, 2016	12.00	12.00	11.25	11.40
3411	NASDAQ	FORM	Tue, Dec 27, 2016	11.60	12.05	11.45	11.95
3410	NASDAQ	FORM	Fri, Dec 23, 2016	11.30	11.70	11.20	11.60
3409	NASDAQ	FORM	Thu, Dec 22, 2016	11.50	11.60	11.15	11.35
3408	NASDAQ	FORM	Wed, Dec 21, 2016	11.90	12.00	11.30	11.35
3407	NASDAQ	FORM	Tue, Dec 20, 2016	11.75	12.03	11.70	11.90
3406	NASDAQ	FORM	Mon, Dec 19, 2016	11.45	11.90	11.26	11.70
3405	NASDAQ	FORM	Fri, Dec 16, 2016	11.60	11.75	11.40	11.60
3404	NASDAQ	FORM	Thu, Dec 15, 2016	11.25	11.68	11.01	11.50
3403	NASDAQ	FORM	Wed, Dec 14, 2016	11.45	11.63	11.10	11.15
3402	NASDAQ	FORM	Tue, Dec 13, 2016	11.10	11.48	11.10	11.45
3401	NASDAQ	FORM	Mon, Dec 12, 2016	11.20	11.38	11.00	11.10
3400	NASDAQ	FORM	Fri, Dec 9, 2016	11.40	11.48	11.15	11.30
3399	NASDAQ	FORM	Thu, Dec 8, 2016	11.15	11.58	11.00	11.45
3398	NASDAQ	FORM	Wed, Dec 7, 2016	10.90	11.20	10.73	11.15
3397	NASDAQ	FORM	Tue, Dec 6, 2016	10.75	10.96	10.60	10.90
3396	NASDAQ	FORM	Mon, Dec 5, 2016	10.30	10.75	10.30	10.75
3395	NASDAQ	FORM	Fri, Dec 2, 2016	10.35	10.55	10.15	10.35
3394	NASDAQ	FORM	Thu, Dec 1, 2016	11.30	11.45	10.20	10.35
3393	NASDAQ	FORM	Wed, Nov 30, 2016	11.15	11.45	11.05	11.20
3392	NASDAQ	FORM	Tue, Nov 29, 2016	11.15	11.30	11.00	11.00
3391	NASDAQ	FORM	Mon, Nov 28, 2016	11.10	11.33	11.05	11.20
3390	NASDAQ	FORM	Fri, Nov 25, 2016	11.25	11.35	10.97	11.25
3389	NASDAQ	FORM	Wed, Nov 23, 2016	11.25	11.30	11.00	11.25
3388	NASDAQ	FORM	Tue, Nov 22, 2016	11.20	11.45	11.15	11.25
3387	NASDAQ	FORM	Mon, Nov 21, 2016	11.35	11.38	11.00	11.10
3386	NASDAQ	FORM	Fri, Nov 18, 2016	11.25	11.55	10.90	11.30
3385	NASDAQ	FORM	Thu, Nov 17, 2016	11.00	11.40	10.85	11.25
3384	NASDAQ	FORM	Wed, Nov 16, 2016	10.70	11.05	10.50	10.95
3383	NASDAQ	FORM	Tue, Nov 15, 2016	10.55	10.95	10.50	10.85
3382	NASDAQ	FORM	Mon, Nov 14, 2016	10.35	10.70	10.05	10.70
3381	NASDAQ	FORM	Fri, Nov 11, 2016	9.75	10.35	9.65	10.20
3380	NASDAQ	FORM	Thu, Nov 10, 2016	9.75	10.00	9.35	9.75
3379	NASDAQ	FORM	Wed, Nov 9, 2016	9.45	9.78	9.38	9.70
3378	NASDAQ	FORM	Tue, Nov 8, 2016	9.30	9.80	9.20	9.65
3377	NASDAQ	FORM	Mon, Nov 7, 2016	9.05	9.45	9.05	9.40
3376	NASDAQ	FORM	Fri, Nov 4, 2016	9.00	9.35	8.85	8.90
3375	NASDAQ	FORM	Thu, Nov 3, 2016	8.75	9.15	8.75	8.95
3374	NASDAQ	FORM	Wed, Nov 2, 2016	8.75	8.85	8.60	8.65
3373	NASDAQ	FORM	Tue, Nov 1, 2016	8.85	9.20	8.75	8.80
3372	NASDAQ	FORM	Mon, Oct 31, 2016	9.20	9.25	8.55	8.98
3371	NASDAQ	FORM	Fri, Oct 28, 2016	10.69	10.69	9.09	9.21
3370	NASDAQ	FORM	Thu, Oct 27, 2016	10.42	10.67	10.35	10.54
3369	NASDAQ	FORM	Wed, Oct 26, 2016	10.44	10.52	10.08	10.25
3368	NASDAQ	FORM	Tue, Oct 25, 2016	10.46	10.57	10.27	10.54
3367	NASDAQ	FORM	Mon, Oct 24, 2016	10.25	10.47	10.21	10.40
3366	NASDAQ	FORM	Fri, Oct 21, 2016	10.05	10.19	9.92	10.15
3365	NASDAQ	FORM	Thu, Oct 20, 2016	10.33	10.33	10.09	10.12
3364	NASDAQ	FORM	Wed, Oct 19, 2016	10.12	10.41	10.05	10.36
3363	NASDAQ	FORM	Tue, Oct 18, 2016	10.40	10.40	10.18	10.19
3362	NASDAQ	FORM	Mon, Oct 17, 2016	10.41	10.41	10.25	10.25
3361	NASDAQ	FORM	Fri, Oct 14, 2016	10.45	10.57	10.26	10.43
3360	NASDAQ	FORM	Thu, Oct 13, 2016	10.35	10.51	10.10	10.44
3359	NASDAQ	FORM	Wed, Oct 12, 2016	10.36	10.47	10.16	10.44
3358	NASDAQ	FORM	Tue, Oct 11, 2016	10.75	10.75	10.28	10.40
3357	NASDAQ	FORM	Mon, Oct 10, 2016	10.81	10.97	10.72	10.75
3356	NASDAQ	FORM	Fri, Oct 7, 2016	10.99	11.00	10.72	10.80
3355	NASDAQ	FORM	Thu, Oct 6, 2016	11.04	11.10	10.88	10.99
3354	NASDAQ	FORM	Wed, Oct 5, 2016	10.66	11.15	10.54	11.10
3353	NASDAQ	FORM	Tue, Oct 4, 2016	10.71	10.85	10.65	10.66
3352	NASDAQ	FORM	Mon, Oct 3, 2016	10.85	10.85	10.61	10.71
3351	NASDAQ	FORM	Fri, Sep 30, 2016	10.76	10.87	10.73	10.85
3350	NASDAQ	FORM	Thu, Sep 29, 2016	10.79	10.85	10.65	10.76
3349	NASDAQ	FORM	Wed, Sep 28, 2016	10.60	10.93	10.58	10.83
3348	NASDAQ	FORM	Tue, Sep 27, 2016	10.31	10.64	10.24	10.63
3347	NASDAQ	FORM	Mon, Sep 26, 2016	10.45	10.54	10.30	10.35
3346	NASDAQ	FORM	Fri, Sep 23, 2016	10.65	10.66	10.49	10.55
3345	NASDAQ	FORM	Thu, Sep 22, 2016	10.10	10.87	10.05	10.70
3344	NASDAQ	FORM	Wed, Sep 21, 2016	9.37	9.65	9.37	9.64
3343	NASDAQ	FORM	Tue, Sep 20, 2016	9.31	9.34	9.09	9.31
3342	NASDAQ	FORM	Mon, Sep 19, 2016	9.62	9.67	9.17	9.20
3341	NASDAQ	FORM	Fri, Sep 16, 2016	9.74	9.74	9.42	9.53
3340	NASDAQ	FORM	Thu, Sep 15, 2016	9.33	9.61	9.33	9.61
3339	NASDAQ	FORM	Wed, Sep 14, 2016	9.47	9.65	9.29	9.34
3338	NASDAQ	FORM	Tue, Sep 13, 2016	9.70	9.86	9.38	9.45
3337	NASDAQ	FORM	Mon, Sep 12, 2016	9.60	9.82	9.50	9.81
3336	NASDAQ	FORM	Fri, Sep 9, 2016	10.29	10.29	9.71	9.71
3335	NASDAQ	FORM	Thu, Sep 8, 2016	10.57	10.57	10.36	10.39
3334	NASDAQ	FORM	Wed, Sep 7, 2016	10.66	10.69	10.39	10.63
3333	NASDAQ	FORM	Tue, Sep 6, 2016	10.60	10.65	10.43	10.59
3332	NASDAQ	FORM	Fri, Sep 2, 2016	10.50	10.68	10.45	10.67
3331	NASDAQ	FORM	Thu, Sep 1, 2016	10.42	10.52	10.28	10.50
3330	NASDAQ	FORM	Wed, Aug 31, 2016	10.60	10.60	10.13	10.35
3329	NASDAQ	FORM	Tue, Aug 30, 2016	10.60	10.78	10.51	10.57
3328	NASDAQ	FORM	Mon, Aug 29, 2016	10.40	10.61	10.40	10.58
3327	NASDAQ	FORM	Fri, Aug 26, 2016	10.47	10.56	10.30	10.33
3326	NASDAQ	FORM	Thu, Aug 25, 2016	10.43	10.47	10.30	10.42
3325	NASDAQ	FORM	Wed, Aug 24, 2016	10.58	10.64	10.40	10.41
3324	NASDAQ	FORM	Tue, Aug 23, 2016	10.95	11.00	10.63	10.63
3323	NASDAQ	FORM	Mon, Aug 22, 2016	10.73	11.19	10.66	10.86
3322	NASDAQ	FORM	Fri, Aug 19, 2016	10.32	10.71	10.25	10.70
3321	NASDAQ	FORM	Thu, Aug 18, 2016	10.52	10.57	10.28	10.29
3320	NASDAQ	FORM	Wed, Aug 17, 2016	10.72	10.80	10.46	10.52
3319	NASDAQ	FORM	Tue, Aug 16, 2016	10.39	10.68	10.27	10.66
3318	NASDAQ	FORM	Mon, Aug 15, 2016	10.25	10.53	10.20	10.45
3317	NASDAQ	FORM	Fri, Aug 12, 2016	10.06	10.22	10.03	10.20
3316	NASDAQ	FORM	Thu, Aug 11, 2016	10.05	10.10	9.98	9.99
3315	NASDAQ	FORM	Wed, Aug 10, 2016	10.33	10.35	10.02	10.07
3314	NASDAQ	FORM	Tue, Aug 9, 2016	10.75	10.90	10.33	10.33
3313	NASDAQ	FORM	Mon, Aug 8, 2016	10.47	10.83	10.37	10.75
3312	NASDAQ	FORM	Fri, Aug 5, 2016	10.22	10.59	10.15	10.53
3311	NASDAQ	FORM	Thu, Aug 4, 2016	10.57	10.63	9.97	10.47
3310	NASDAQ	FORM	Wed, Aug 3, 2016	10.63	10.98	10.30	10.56
3309	NASDAQ	FORM	Tue, Aug 2, 2016	9.78	10.12	9.68	9.84
3308	NASDAQ	FORM	Mon, Aug 1, 2016	9.42	9.72	9.27	9.40
3307	NASDAQ	FORM	Fri, Jul 29, 2016	9.74	9.74	9.32	9.35
3306	NASDAQ	FORM	Thu, Jul 28, 2016	9.81	9.84	9.67	9.68
3305	NASDAQ	FORM	Wed, Jul 27, 2016	9.85	9.90	9.78	9.85
3304	NASDAQ	FORM	Tue, Jul 26, 2016	9.75	9.85	9.56	9.80
3303	NASDAQ	FORM	Mon, Jul 25, 2016	9.47	9.75	9.43	9.72
3302	NASDAQ	FORM	Fri, Jul 22, 2016	9.60	9.68	9.44	9.65
3301	NASDAQ	FORM	Thu, Jul 21, 2016	9.84	9.84	9.58	9.62
3300	NASDAQ	FORM	Wed, Jul 20, 2016	9.89	9.97	9.66	9.87
3299	NASDAQ	FORM	Tue, Jul 19, 2016	9.91	10.03	9.50	9.88
3298	NASDAQ	FORM	Mon, Jul 18, 2016	10.10	10.14	9.89	9.95
3297	NASDAQ	FORM	Fri, Jul 15, 2016	9.97	10.04	9.82	10.03
3296	NASDAQ	FORM	Thu, Jul 14, 2016	10.06	10.06	9.76	9.89
3295	NASDAQ	FORM	Wed, Jul 13, 2016	9.99	10.06	9.56	9.96
3294	NASDAQ	FORM	Tue, Jul 12, 2016	9.82	9.99	9.73	9.97
3293	NASDAQ	FORM	Mon, Jul 11, 2016	9.58	9.83	9.55	9.72
3292	NASDAQ	FORM	Fri, Jul 8, 2016	9.22	9.58	9.12	9.55
3291	NASDAQ	FORM	Thu, Jul 7, 2016	8.90	9.16	8.90	9.11
3290	NASDAQ	FORM	Wed, Jul 6, 2016	8.63	8.86	8.53	8.85
3289	NASDAQ	FORM	Tue, Jul 5, 2016	8.96	8.96	8.65	8.72
3288	NASDAQ	FORM	Fri, Jul 1, 2016	8.92	9.08	8.63	8.96
3287	NASDAQ	FORM	Thu, Jun 30, 2016	8.97	9.03	8.84	8.99
3286	NASDAQ	FORM	Wed, Jun 29, 2016	9.05	9.18	8.78	8.91
3285	NASDAQ	FORM	Tue, Jun 28, 2016	9.02	9.16	8.70	8.95
3284	NASDAQ	FORM	Mon, Jun 27, 2016	8.86	9.04	8.56	8.76
3283	NASDAQ	FORM	Fri, Jun 24, 2016	8.60	9.18	8.31	8.92
3282	NASDAQ	FORM	Thu, Jun 23, 2016	8.89	9.10	8.68	9.09
3281	NASDAQ	FORM	Wed, Jun 22, 2016	8.70	8.81	8.61	8.80
3280	NASDAQ	FORM	Tue, Jun 21, 2016	8.58	8.75	8.38	8.71
3279	NASDAQ	FORM	Mon, Jun 20, 2016	8.24	8.55	8.20	8.53
3278	NASDAQ	FORM	Fri, Jun 17, 2016	8.11	8.22	8.00	8.15
3277	NASDAQ	FORM	Thu, Jun 16, 2016	7.90	8.08	7.84	8.08
3276	NASDAQ	FORM	Wed, Jun 15, 2016	7.85	7.98	7.83	7.93
3275	NASDAQ	FORM	Tue, Jun 14, 2016	7.71	7.90	7.70	7.85
3274	NASDAQ	FORM	Mon, Jun 13, 2016	7.69	7.85	7.68	7.74
3273	NASDAQ	FORM	Fri, Jun 10, 2016	7.75	7.85	7.59	7.74
3272	NASDAQ	FORM	Thu, Jun 9, 2016	7.57	7.91	7.54	7.88
3271	NASDAQ	FORM	Wed, Jun 8, 2016	7.51	7.67	7.48	7.63
3270	NASDAQ	FORM	Tue, Jun 7, 2016	7.41	7.56	7.39	7.54
3269	NASDAQ	FORM	Mon, Jun 6, 2016	7.36	7.42	7.25	7.41
3268	NASDAQ	FORM	Fri, Jun 3, 2016	7.35	7.43	7.33	7.38
3267	NASDAQ	FORM	Thu, Jun 2, 2016	7.42	7.42	7.20	7.39
3266	NASDAQ	FORM	Wed, Jun 1, 2016	7.13	7.43	7.13	7.42
3265	NASDAQ	FORM	Tue, May 31, 2016	7.43	7.48	7.17	7.17
3264	NASDAQ	FORM	Fri, May 27, 2016	7.24	7.43	7.24	7.43
3263	NASDAQ	FORM	Thu, May 26, 2016	7.21	7.31	7.20	7.25
3262	NASDAQ	FORM	Wed, May 25, 2016	7.26	7.33	7.17	7.22
3261	NASDAQ	FORM	Tue, May 24, 2016	7.12	7.31	7.12	7.25
3260	NASDAQ	FORM	Mon, May 23, 2016	6.93	7.23	6.92	7.10
3259	NASDAQ	FORM	Fri, May 20, 2016	6.58	6.94	6.56	6.93
3258	NASDAQ	FORM	Thu, May 19, 2016	6.68	6.84	6.48	6.51
3257	NASDAQ	FORM	Wed, May 18, 2016	6.67	6.89	6.67	6.75
3256	NASDAQ	FORM	Tue, May 17, 2016	6.86	6.94	6.67	6.70
3255	NASDAQ	FORM	Mon, May 16, 2016	6.97	7.00	6.77	6.89
3254	NASDAQ	FORM	Fri, May 13, 2016	6.88	7.02	6.84	6.96
3253	NASDAQ	FORM	Thu, May 12, 2016	7.15	7.20	6.82	6.88
3252	NASDAQ	FORM	Wed, May 11, 2016	7.10	7.19	7.03	7.12
3251	NASDAQ	FORM	Tue, May 10, 2016	7.04	7.15	7.00	7.10
3250	NASDAQ	FORM	Mon, May 9, 2016	6.80	7.16	6.80	7.05
3249	NASDAQ	FORM	Fri, May 6, 2016	6.85	6.92	6.79	6.83
3248	NASDAQ	FORM	Thu, May 5, 2016	6.84	6.94	6.78	6.84
3247	NASDAQ	FORM	Wed, May 4, 2016	7.05	7.32	6.85	6.87
3246	NASDAQ	FORM	Tue, May 3, 2016	7.21	7.28	7.06	7.15
3245	NASDAQ	FORM	Mon, May 2, 2016	7.67	7.89	7.27	7.33
3244	NASDAQ	FORM	Fri, Apr 29, 2016	8.05	8.06	7.45	7.70
3243	NASDAQ	FORM	Thu, Apr 28, 2016	7.27	8.52	7.26	8.13
3242	NASDAQ	FORM	Wed, Apr 27, 2016	7.36	7.48	7.27	7.48
3241	NASDAQ	FORM	Tue, Apr 26, 2016	7.23	7.45	7.23	7.40
3240	NASDAQ	FORM	Mon, Apr 25, 2016	7.36	7.44	7.16	7.22
3239	NASDAQ	FORM	Fri, Apr 22, 2016	7.35	7.45	7.31	7.36
3238	NASDAQ	FORM	Thu, Apr 21, 2016	7.29	7.36	7.19	7.34
3237	NASDAQ	FORM	Wed, Apr 20, 2016	7.31	7.32	7.19	7.26
3236	NASDAQ	FORM	Tue, Apr 19, 2016	7.44	7.46	7.25	7.32
3235	NASDAQ	FORM	Mon, Apr 18, 2016	7.40	7.46	7.19	7.44
3234	NASDAQ	FORM	Fri, Apr 15, 2016	7.46	7.57	7.32	7.43
3233	NASDAQ	FORM	Thu, Apr 14, 2016	7.40	7.54	7.23	7.52
3232	NASDAQ	FORM	Wed, Apr 13, 2016	7.21	7.42	7.07	7.42
3231	NASDAQ	FORM	Tue, Apr 12, 2016	7.13	7.20	6.98	7.15
3230	NASDAQ	FORM	Mon, Apr 11, 2016	7.19	7.33	7.11	7.13
3229	NASDAQ	FORM	Fri, Apr 8, 2016	7.28	7.41	7.09	7.18
3228	NASDAQ	FORM	Thu, Apr 7, 2016	7.15	7.23	7.12	7.19
3227	NASDAQ	FORM	Wed, Apr 6, 2016	7.16	7.21	6.98	7.18
3226	NASDAQ	FORM	Tue, Apr 5, 2016	7.20	7.20	7.20	7.12
3225	NASDAQ	FORM	Mon, Apr 4, 2016	7.27	7.37	7.09	7.20
3224	NASDAQ	FORM	Fri, Apr 1, 2016	7.10	7.33	7.09	7.27
3223	NASDAQ	FORM	Thu, Mar 31, 2016	7.25	7.32	7.12	7.28
3222	NASDAQ	FORM	Wed, Mar 30, 2016	7.10	7.41	6.81	7.28
3221	NASDAQ	FORM	Tue, Mar 29, 2016	7.47	7.90	7.47	7.48
3220	NASDAQ	FORM	Mon, Mar 28, 2016	7.57	7.58	7.46	7.50
3219	NASDAQ	FORM	Thu, Mar 24, 2016	7.61	7.61	7.61	7.57
3218	NASDAQ	FORM	Wed, Mar 23, 2016	7.84	7.93	7.56	7.61
3217	NASDAQ	FORM	Tue, Mar 22, 2016	8.14	8.14	7.73	7.83
3216	NASDAQ	FORM	Mon, Mar 21, 2016	7.86	8.25	7.86	8.04
3215	NASDAQ	FORM	Fri, Mar 18, 2016	7.80	7.87	7.65	7.73
3214	NASDAQ	FORM	Thu, Mar 17, 2016	7.43	7.81	7.34	7.74
3213	NASDAQ	FORM	Wed, Mar 16, 2016	7.66	7.69	7.33	7.42
3212	NASDAQ	FORM	Tue, Mar 15, 2016	7.76	7.76	7.76	7.75
3211	NASDAQ	FORM	Mon, Mar 14, 2016	7.59	7.75	7.55	7.61
3210	NASDAQ	FORM	Fri, Mar 11, 2016	7.46	7.65	7.40	7.65
3209	NASDAQ	FORM	Thu, Mar 10, 2016	7.60	7.69	7.36	7.58
3208	NASDAQ	FORM	Wed, Mar 9, 2016	7.51	7.51	7.51	7.58
3207	NASDAQ	FORM	Tue, Mar 8, 2016	7.43	7.67	7.38	7.54
3206	NASDAQ	FORM	Mon, Mar 7, 2016	7.66	7.72	7.47	7.54
3205	NASDAQ	FORM	Fri, Mar 4, 2016	7.84	7.84	7.84	7.74
3204	NASDAQ	FORM	Thu, Mar 3, 2016	7.74	7.74	7.74	7.84
3203	NASDAQ	FORM	Wed, Mar 2, 2016	7.70	7.75	7.54	7.74
3202	NASDAQ	FORM	Tue, Mar 1, 2016	7.60	7.60	7.60	7.74
3201	NASDAQ	FORM	Mon, Feb 29, 2016	7.46	7.69	7.34	7.60
3200	NASDAQ	FORM	Fri, Feb 26, 2016	7.33	7.55	7.19	7.43
3199	NASDAQ	FORM	Thu, Feb 25, 2016	7.33	7.39	7.14	7.31
3198	NASDAQ	FORM	Wed, Feb 24, 2016	7.20	7.38	6.98	7.32
3197	NASDAQ	FORM	Tue, Feb 23, 2016	7.01	7.52	6.67	7.24
3196	NASDAQ	FORM	Mon, Feb 22, 2016	6.98	7.07	6.88	6.99
3195	NASDAQ	FORM	Fri, Feb 19, 2016	6.94	7.16	6.77	6.93
3194	NASDAQ	FORM	Thu, Feb 18, 2016	6.89	7.03	6.80	6.95
3193	NASDAQ	FORM	Wed, Feb 17, 2016	6.67	6.86	6.52	6.85
3192	NASDAQ	FORM	Tue, Feb 16, 2016	6.39	6.62	6.39	6.60
3191	NASDAQ	FORM	Fri, Feb 12, 2016	6.40	6.60	6.21	6.34
3190	NASDAQ	FORM	Thu, Feb 11, 2016	6.28	6.38	6.15	6.35
3189	NASDAQ	FORM	Wed, Feb 10, 2016	6.55	6.78	6.35	6.41
3188	NASDAQ	FORM	Tue, Feb 9, 2016	6.63	6.78	6.50	6.54
3187	NASDAQ	FORM	Mon, Feb 8, 2016	7.06	7.07	6.55	6.73
3186	NASDAQ	FORM	Fri, Feb 5, 2016	6.95	7.11	6.72	7.05
3185	NASDAQ	FORM	Thu, Feb 4, 2016	7.84	7.84	6.54	6.86
3184	NASDAQ	FORM	Wed, Feb 3, 2016	7.94	8.17	7.73	7.85
3183	NASDAQ	FORM	Tue, Feb 2, 2016	8.15	8.18	7.79	7.84
3182	NASDAQ	FORM	Mon, Feb 1, 2016	8.27	8.40	8.16	8.25
3181	NASDAQ	FORM	Fri, Jan 29, 2016	8.03	8.36	8.03	8.31
3180	NASDAQ	FORM	Thu, Jan 28, 2016	8.07	8.24	7.96	8.00
3179	NASDAQ	FORM	Wed, Jan 27, 2016	8.38	8.42	7.90	7.91
3178	NASDAQ	FORM	Tue, Jan 26, 2016	8.40	8.58	8.30	8.35
3177	NASDAQ	FORM	Mon, Jan 25, 2016	8.55	8.55	8.35	8.37
3176	NASDAQ	FORM	Fri, Jan 22, 2016	8.39	8.60	8.33	8.57
3175	NASDAQ	FORM	Thu, Jan 21, 2016	8.24	8.43	8.03	8.25
3174	NASDAQ	FORM	Wed, Jan 20, 2016	7.58	8.21	7.56	8.16
3173	NASDAQ	FORM	Tue, Jan 19, 2016	7.74	7.80	7.59	7.68
3172	NASDAQ	FORM	Fri, Jan 15, 2016	7.57	7.73	7.42	7.62
3171	NASDAQ	FORM	Thu, Jan 14, 2016	7.67	7.91	7.57	7.80
3170	NASDAQ	FORM	Wed, Jan 13, 2016	7.82	7.99	7.56	7.65
3169	NASDAQ	FORM	Tue, Jan 12, 2016	7.97	7.97	7.67	7.81
3168	NASDAQ	FORM	Mon, Jan 11, 2016	7.77	7.88	7.69	7.87
3167	NASDAQ	FORM	Fri, Jan 8, 2016	8.22	8.40	7.73	7.76
3166	NASDAQ	FORM	Thu, Jan 7, 2016	8.28	8.31	8.05	8.18
3165	NASDAQ	FORM	Wed, Jan 6, 2016	8.54	8.58	8.33	8.44
3164	NASDAQ	FORM	Tue, Jan 5, 2016	8.62	8.69	8.45	8.64
3163	NASDAQ	FORM	Mon, Jan 4, 2016	8.87	8.98	8.51	8.59
3162	NASDAQ	FORM	Thu, Dec 31, 2015	9.12	9.18	8.81	9.00
3161	NASDAQ	FORM	Wed, Dec 30, 2015	9.30	9.30	9.11	9.16
3160	NASDAQ	FORM	Tue, Dec 29, 2015	9.13	9.37	8.88	9.33
3159	NASDAQ	FORM	Mon, Dec 28, 2015	9.02	9.11	8.70	9.11
3158	NASDAQ	FORM	Thu, Dec 24, 2015	9.03	9.13	8.97	9.11
3157	NASDAQ	FORM	Wed, Dec 23, 2015	8.91	9.04	8.72	9.03
3156	NASDAQ	FORM	Tue, Dec 22, 2015	8.78	8.83	8.60	8.82
3155	NASDAQ	FORM	Mon, Dec 21, 2015	8.66	8.80	8.64	8.76
3154	NASDAQ	FORM	Fri, Dec 18, 2015	8.72	8.74	8.55	8.64
3153	NASDAQ	FORM	Thu, Dec 17, 2015	8.74	8.87	8.62	8.71
3152	NASDAQ	FORM	Wed, Dec 16, 2015	8.61	8.73	8.42	8.71
3151	NASDAQ	FORM	Tue, Dec 15, 2015	8.50	8.65	8.29	8.52
3150	NASDAQ	FORM	Mon, Dec 14, 2015	8.50	8.50	8.36	8.44
3149	NASDAQ	FORM	Fri, Dec 11, 2015	8.62	8.74	8.20	8.51
3148	NASDAQ	FORM	Thu, Dec 10, 2015	8.52	8.83	8.22	8.80
3147	NASDAQ	FORM	Wed, Dec 9, 2015	8.75	8.79	8.57	8.58
3146	NASDAQ	FORM	Tue, Dec 8, 2015	8.89	8.89	8.68	8.76
3145	NASDAQ	FORM	Mon, Dec 7, 2015	9.00	9.00	8.81	8.97
3144	NASDAQ	FORM	Fri, Dec 4, 2015	8.92	9.09	8.50	9.00
3143	NASDAQ	FORM	Thu, Dec 3, 2015	9.13	9.21	8.97	8.98
3142	NASDAQ	FORM	Wed, Dec 2, 2015	8.95	9.25	8.91	9.13
3141	NASDAQ	FORM	Tue, Dec 1, 2015	8.75	8.93	8.60	8.93
3140	NASDAQ	FORM	Mon, Nov 30, 2015	8.77	8.83	8.70	8.71
3139	NASDAQ	FORM	Fri, Nov 27, 2015	8.75	8.75	8.66	8.75
3138	NASDAQ	FORM	Wed, Nov 25, 2015	8.71	8.75	8.69	8.74
3137	NASDAQ	FORM	Tue, Nov 24, 2015	8.55	8.74	8.54	8.72
3136	NASDAQ	FORM	Mon, Nov 23, 2015	8.67	8.75	8.54	8.61
3135	NASDAQ	FORM	Fri, Nov 20, 2015	8.61	8.75	8.60	8.67
3134	NASDAQ	FORM	Thu, Nov 19, 2015	8.59	8.74	8.55	8.67
3133	NASDAQ	FORM	Wed, Nov 18, 2015	8.30	8.75	8.30	8.74
3132	NASDAQ	FORM	Tue, Nov 17, 2015	8.31	8.61	8.31	8.39
3131	NASDAQ	FORM	Mon, Nov 16, 2015	8.27	8.47	8.24	8.46
3130	NASDAQ	FORM	Fri, Nov 13, 2015	8.19	8.50	8.19	8.37
3129	NASDAQ	FORM	Thu, Nov 12, 2015	8.35	8.57	8.26	8.32
3128	NASDAQ	FORM	Wed, Nov 11, 2015	8.34	8.66	8.05	8.51
3127	NASDAQ	FORM	Tue, Nov 10, 2015	8.60	8.75	8.50	8.50
3126	NASDAQ	FORM	Mon, Nov 9, 2015	8.52	8.90	8.52	8.85
3125	NASDAQ	FORM	Fri, Nov 6, 2015	8.67	8.86	8.53	8.86
3124	NASDAQ	FORM	Thu, Nov 5, 2015	8.73	8.75	8.51	8.65
3123	NASDAQ	FORM	Wed, Nov 4, 2015	8.68	8.79	8.60	8.76
3122	NASDAQ	FORM	Tue, Nov 3, 2015	8.43	8.70	8.43	8.68
3121	NASDAQ	FORM	Mon, Nov 2, 2015	8.20	8.56	8.15	8.55
3120	NASDAQ	FORM	Fri, Oct 30, 2015	8.55	8.58	8.21	8.24
3119	NASDAQ	FORM	Thu, Oct 29, 2015	8.00	8.62	7.92	8.57
3118	NASDAQ	FORM	Wed, Oct 28, 2015	7.59	7.90	7.52	7.74
3117	NASDAQ	FORM	Tue, Oct 27, 2015	7.46	7.51	7.26	7.50
3116	NASDAQ	FORM	Mon, Oct 26, 2015	7.57	7.58	7.42	7.53
3115	NASDAQ	FORM	Fri, Oct 23, 2015	7.49	7.59	6.90	7.58
3114	NASDAQ	FORM	Thu, Oct 22, 2015	7.43	7.60	6.89	7.49
3113	NASDAQ	FORM	Wed, Oct 21, 2015	7.48	7.55	7.35	7.38
3112	NASDAQ	FORM	Tue, Oct 20, 2015	7.43	7.55	7.27	7.48
3111	NASDAQ	FORM	Mon, Oct 19, 2015	7.38	7.50	7.11	7.46
3110	NASDAQ	FORM	Fri, Oct 16, 2015	7.44	7.46	7.05	7.40
3109	NASDAQ	FORM	Thu, Oct 15, 2015	7.12	7.43	6.91	7.41
3108	NASDAQ	FORM	Wed, Oct 14, 2015	7.08	7.37	6.89	7.14
3107	NASDAQ	FORM	Tue, Oct 13, 2015	7.09	7.25	7.00	7.11
3106	NASDAQ	FORM	Mon, Oct 12, 2015	7.46	7.46	7.09	7.12
3105	NASDAQ	FORM	Fri, Oct 9, 2015	7.45	7.52	7.32	7.49
3104	NASDAQ	FORM	Thu, Oct 8, 2015	7.48	7.50	7.33	7.46
3103	NASDAQ	FORM	Wed, Oct 7, 2015	7.44	7.55	7.05	7.48
3102	NASDAQ	FORM	Tue, Oct 6, 2015	7.17	7.44	6.59	7.39
3101	NASDAQ	FORM	Mon, Oct 5, 2015	6.93	7.25	6.36	7.16
3100	NASDAQ	FORM	Fri, Oct 2, 2015	6.57	6.95	6.48	6.93
3099	NASDAQ	FORM	Thu, Oct 1, 2015	6.80	6.84	6.51	6.67
3098	NASDAQ	FORM	Wed, Sep 30, 2015	6.64	6.86	6.59	6.78
3097	NASDAQ	FORM	Tue, Sep 29, 2015	6.46	6.55	6.38	6.55
3096	NASDAQ	FORM	Mon, Sep 28, 2015	6.48	6.55	6.42	6.49
3095	NASDAQ	FORM	Fri, Sep 25, 2015	6.63	6.68	6.45	6.49
3094	NASDAQ	FORM	Thu, Sep 24, 2015	6.51	6.63	6.32	6.54
3093	NASDAQ	FORM	Wed, Sep 23, 2015	6.67	6.67	6.51	6.54
3092	NASDAQ	FORM	Tue, Sep 22, 2015	6.64	6.76	6.64	6.65
3091	NASDAQ	FORM	Mon, Sep 21, 2015	6.81	7.00	6.73	6.75
3090	NASDAQ	FORM	Fri, Sep 18, 2015	6.75	6.85	6.69	6.77
3089	NASDAQ	FORM	Thu, Sep 17, 2015	6.81	6.89	6.75	6.81
3088	NASDAQ	FORM	Wed, Sep 16, 2015	6.75	6.87	6.75	6.84
3087	NASDAQ	FORM	Tue, Sep 15, 2015	6.67	6.79	6.64	6.76
3086	NASDAQ	FORM	Mon, Sep 14, 2015	6.62	6.83	6.55	6.68
3085	NASDAQ	FORM	Fri, Sep 11, 2015	6.58	6.65	6.48	6.61
3084	NASDAQ	FORM	Thu, Sep 10, 2015	6.64	6.70	6.53	6.64
3083	NASDAQ	FORM	Wed, Sep 9, 2015	6.74	6.90	6.62	6.64
3082	NASDAQ	FORM	Tue, Sep 8, 2015	6.71	6.88	6.70	6.76
3081	NASDAQ	FORM	Fri, Sep 4, 2015	6.55	6.73	6.53	6.61
3080	NASDAQ	FORM	Thu, Sep 3, 2015	6.44	6.84	6.44	6.65
3079	NASDAQ	FORM	Wed, Sep 2, 2015	6.63	6.72	6.30	6.42
3078	NASDAQ	FORM	Tue, Sep 1, 2015	6.50	6.72	6.48	6.52
3077	NASDAQ	FORM	Mon, Aug 31, 2015	6.47	6.78	6.42	6.65
3076	NASDAQ	FORM	Fri, Aug 28, 2015	6.31	6.57	6.31	6.53
3075	NASDAQ	FORM	Thu, Aug 27, 2015	6.22	6.35	6.10	6.34
3074	NASDAQ	FORM	Wed, Aug 26, 2015	6.10	6.23	6.00	6.18
3073	NASDAQ	FORM	Tue, Aug 25, 2015	6.15	6.17	5.95	5.95
3072	NASDAQ	FORM	Mon, Aug 24, 2015	5.76	6.17	5.66	5.93
3071	NASDAQ	FORM	Fri, Aug 21, 2015	5.93	6.20	5.88	6.00
3070	NASDAQ	FORM	Thu, Aug 20, 2015	6.28	6.28	6.04	6.04
3069	NASDAQ	FORM	Wed, Aug 19, 2015	6.39	6.47	6.30	6.34
3068	NASDAQ	FORM	Tue, Aug 18, 2015	6.55	6.57	6.40	6.41
3067	NASDAQ	FORM	Mon, Aug 17, 2015	6.61	6.71	6.56	6.59
3066	NASDAQ	FORM	Fri, Aug 14, 2015	6.65	6.73	6.57	6.66
3065	NASDAQ	FORM	Thu, Aug 13, 2015	7.00	7.04	6.71	6.71
3064	NASDAQ	FORM	Wed, Aug 12, 2015	6.78	7.01	6.71	6.96
3063	NASDAQ	FORM	Tue, Aug 11, 2015	7.17	7.17	6.78	6.88
3062	NASDAQ	FORM	Mon, Aug 10, 2015	6.97	7.27	6.97	7.23
3061	NASDAQ	FORM	Fri, Aug 7, 2015	6.83	6.98	6.74	6.95
3060	NASDAQ	FORM	Thu, Aug 6, 2015	6.91	6.91	6.75	6.89
3059	NASDAQ	FORM	Wed, Aug 5, 2015	7.03	7.14	6.89	6.93
3058	NASDAQ	FORM	Tue, Aug 4, 2015	7.00	7.06	6.88	7.03
3057	NASDAQ	FORM	Mon, Aug 3, 2015	7.11	7.14	6.91	6.99
3056	NASDAQ	FORM	Fri, Jul 31, 2015	7.50	7.50	7.01	7.23
3055	NASDAQ	FORM	Thu, Jul 30, 2015	7.05	7.75	7.05	7.51
3054	NASDAQ	FORM	Wed, Jul 29, 2015	6.48	6.53	6.38	6.40
3053	NASDAQ	FORM	Tue, Jul 28, 2015	6.55	6.62	6.39	6.51
3052	NASDAQ	FORM	Mon, Jul 27, 2015	6.51	6.63	6.38	6.54
3051	NASDAQ	FORM	Fri, Jul 24, 2015	6.82	6.86	6.56	6.59
3050	NASDAQ	FORM	Thu, Jul 23, 2015	6.99	7.05	6.86	6.86
3049	NASDAQ	FORM	Wed, Jul 22, 2015	6.79	7.01	6.74	6.96
3048	NASDAQ	FORM	Tue, Jul 21, 2015	6.89	7.07	6.79	6.79
3047	NASDAQ	FORM	Mon, Jul 20, 2015	7.32	7.44	6.77	6.86
3046	NASDAQ	FORM	Fri, Jul 17, 2015	7.69	7.70	7.32	7.34
3045	NASDAQ	FORM	Thu, Jul 16, 2015	7.84	8.05	7.64	7.72
3044	NASDAQ	FORM	Wed, Jul 15, 2015	7.82	7.87	7.54	7.75
3043	NASDAQ	FORM	Tue, Jul 14, 2015	8.59	8.59	7.32	7.77
3042	NASDAQ	FORM	Mon, Jul 13, 2015	8.74	8.74	8.51	8.63
3041	NASDAQ	FORM	Fri, Jul 10, 2015	8.59	8.66	8.49	8.64
3040	NASDAQ	FORM	Thu, Jul 9, 2015	8.72	8.77	8.50	8.50
3039	NASDAQ	FORM	Wed, Jul 8, 2015	8.65	8.76	8.46	8.57
3038	NASDAQ	FORM	Tue, Jul 7, 2015	9.12	9.12	8.62	8.76
3037	NASDAQ	FORM	Mon, Jul 6, 2015	9.10	9.29	9.00	9.10
3036	NASDAQ	FORM	Thu, Jul 2, 2015	9.12	9.21	9.06	9.16
3035	NASDAQ	FORM	Wed, Jul 1, 2015	9.34	9.39	9.00	9.16
3034	NASDAQ	FORM	Tue, Jun 30, 2015	9.18	9.27	9.02	9.20
3033	NASDAQ	FORM	Mon, Jun 29, 2015	9.26	9.32	9.05	9.18
3032	NASDAQ	FORM	Fri, Jun 26, 2015	9.51	9.51	9.21	9.40
3031	NASDAQ	FORM	Thu, Jun 25, 2015	9.55	9.66	9.36	9.51
3030	NASDAQ	FORM	Wed, Jun 24, 2015	9.45	9.57	9.37	9.48
3029	NASDAQ	FORM	Tue, Jun 23, 2015	9.50	9.50	9.31	9.50
3028	NASDAQ	FORM	Mon, Jun 22, 2015	9.42	9.53	9.33	9.48
3027	NASDAQ	FORM	Fri, Jun 19, 2015	9.25	9.36	9.16	9.31
3026	NASDAQ	FORM	Thu, Jun 18, 2015	9.11	9.31	9.10	9.23
3025	NASDAQ	FORM	Wed, Jun 17, 2015	9.04	9.11	9.03	9.11
3024	NASDAQ	FORM	Tue, Jun 16, 2015	8.90	9.08	8.86	8.99
3023	NASDAQ	FORM	Mon, Jun 15, 2015	8.91	8.99	8.75	8.94
3022	NASDAQ	FORM	Fri, Jun 12, 2015	9.00	9.09	8.97	9.02
3021	NASDAQ	FORM	Thu, Jun 11, 2015	9.09	9.11	8.99	9.05
3020	NASDAQ	FORM	Wed, Jun 10, 2015	9.07	9.17	9.01	9.09
3019	NASDAQ	FORM	Tue, Jun 9, 2015	8.84	9.01	8.80	8.99
3018	NASDAQ	FORM	Mon, Jun 8, 2015	9.11	9.19	8.95	9.00
3017	NASDAQ	FORM	Fri, Jun 5, 2015	9.04	9.16	8.87	9.16
3016	NASDAQ	FORM	Thu, Jun 4, 2015	9.28	9.28	8.99	9.04
3015	NASDAQ	FORM	Wed, Jun 3, 2015	9.27	9.44	9.22	9.37
3014	NASDAQ	FORM	Tue, Jun 2, 2015	9.20	9.51	9.14	9.22
3013	NASDAQ	FORM	Mon, Jun 1, 2015	9.36	9.36	9.09	9.23
3012	NASDAQ	FORM	Fri, May 29, 2015	9.10	9.39	9.10	9.31
3011	NASDAQ	FORM	Thu, May 28, 2015	9.16	9.24	9.04	9.14
3010	NASDAQ	FORM	Wed, May 27, 2015	9.00	9.20	8.87	9.16
3009	NASDAQ	FORM	Tue, May 26, 2015	8.89	9.04	8.77	8.98
3008	NASDAQ	FORM	Fri, May 22, 2015	8.92	9.03	8.87	8.95
3007	NASDAQ	FORM	Thu, May 21, 2015	8.92	8.98	8.78	8.96
3006	NASDAQ	FORM	Wed, May 20, 2015	8.87	8.97	8.81	8.91
3005	NASDAQ	FORM	Tue, May 19, 2015	9.05	9.07	8.84	8.86
3004	NASDAQ	FORM	Mon, May 18, 2015	9.00	9.09	8.90	9.07
3003	NASDAQ	FORM	Fri, May 15, 2015	9.04	9.05	8.85	9.00
3002	NASDAQ	FORM	Thu, May 14, 2015	8.71	9.07	8.68	9.01
3001	NASDAQ	FORM	Wed, May 13, 2015	8.56	8.69	8.53	8.67
3000	NASDAQ	FORM	Tue, May 12, 2015	8.47	8.65	8.41	8.55
2999	NASDAQ	FORM	Mon, May 11, 2015	8.50	8.64	8.44	8.54
2998	NASDAQ	FORM	Fri, May 8, 2015	8.40	8.58	8.36	8.48
2997	NASDAQ	FORM	Thu, May 7, 2015	8.32	8.43	8.22	8.35
2996	NASDAQ	FORM	Wed, May 6, 2015	8.25	8.47	8.19	8.34
2995	NASDAQ	FORM	Tue, May 5, 2015	8.71	8.72	8.18	8.19
2994	NASDAQ	FORM	Mon, May 4, 2015	8.54	8.98	8.50	8.71
2993	NASDAQ	FORM	Fri, May 1, 2015	8.02	8.49	7.91	8.49
2992	NASDAQ	FORM	Thu, Apr 30, 2015	8.80	8.98	7.34	7.97
2991	NASDAQ	FORM	Wed, Apr 29, 2015	9.25	9.33	9.12	9.21
2990	NASDAQ	FORM	Tue, Apr 28, 2015	9.18	9.30	9.00	9.27
2989	NASDAQ	FORM	Mon, Apr 27, 2015	9.16	9.45	9.14	9.18
2988	NASDAQ	FORM	Fri, Apr 24, 2015	9.25	9.25	9.10	9.16
2987	NASDAQ	FORM	Thu, Apr 23, 2015	9.44	9.44	9.22	9.29
2986	NASDAQ	FORM	Wed, Apr 22, 2015	9.37	9.47	9.25	9.44
2985	NASDAQ	FORM	Tue, Apr 21, 2015	9.38	9.50	9.25	9.39
2984	NASDAQ	FORM	Mon, Apr 20, 2015	9.23	9.39	9.20	9.30
2983	NASDAQ	FORM	Fri, Apr 17, 2015	9.22	9.28	9.07	9.14
2982	NASDAQ	FORM	Thu, Apr 16, 2015	9.36	9.45	9.22	9.26
2981	NASDAQ	FORM	Wed, Apr 15, 2015	9.51	9.51	9.37	9.45
2980	NASDAQ	FORM	Tue, Apr 14, 2015	9.43	9.52	9.25	9.51
2979	NASDAQ	FORM	Mon, Apr 13, 2015	9.43	9.50	9.36	9.43
2978	NASDAQ	FORM	Fri, Apr 10, 2015	9.36	9.49	9.29	9.39
2977	NASDAQ	FORM	Thu, Apr 9, 2015	9.30	9.37	9.22	9.34
2976	NASDAQ	FORM	Wed, Apr 8, 2015	9.15	9.33	9.15	9.30
2975	NASDAQ	FORM	Tue, Apr 7, 2015	9.15	9.20	9.03	9.14
2974	NASDAQ	FORM	Mon, Apr 6, 2015	9.12	9.15	9.03	9.12
2973	NASDAQ	FORM	Thu, Apr 2, 2015	9.03	9.25	8.99	9.19
2972	NASDAQ	FORM	Wed, Apr 1, 2015	8.89	9.00	8.72	8.99
2971	NASDAQ	FORM	Tue, Mar 31, 2015	8.84	8.95	8.81	8.87
2970	NASDAQ	FORM	Mon, Mar 30, 2015	8.80	8.88	8.79	8.84
2969	NASDAQ	FORM	Fri, Mar 27, 2015	8.92	8.95	8.59	8.75
2968	NASDAQ	FORM	Thu, Mar 26, 2015	8.91	8.96	8.76	8.95
2967	NASDAQ	FORM	Wed, Mar 25, 2015	9.30	9.30	8.81	8.92
2966	NASDAQ	FORM	Tue, Mar 24, 2015	9.31	9.37	9.22	9.29
2965	NASDAQ	FORM	Mon, Mar 23, 2015	9.21	9.31	9.13	9.29
2964	NASDAQ	FORM	Fri, Mar 20, 2015	9.34	9.38	9.11	9.13
2963	NASDAQ	FORM	Thu, Mar 19, 2015	9.33	9.33	9.23	9.26
2962	NASDAQ	FORM	Wed, Mar 18, 2015	9.41	9.51	9.15	9.33
2961	NASDAQ	FORM	Tue, Mar 17, 2015	9.40	9.64	9.37	9.48
2960	NASDAQ	FORM	Mon, Mar 16, 2015	9.21	9.50	9.13	9.36
2959	NASDAQ	FORM	Fri, Mar 13, 2015	9.17	9.29	9.02	9.21
2958	NASDAQ	FORM	Thu, Mar 12, 2015	9.11	9.19	8.93	9.17
2957	NASDAQ	FORM	Wed, Mar 11, 2015	9.17	9.41	9.11	9.13
2956	NASDAQ	FORM	Tue, Mar 10, 2015	9.05	9.24	9.01	9.12
2955	NASDAQ	FORM	Mon, Mar 9, 2015	9.10	9.30	9.04	9.24
2954	NASDAQ	FORM	Fri, Mar 6, 2015	9.06	9.27	8.95	9.01
2953	NASDAQ	FORM	Thu, Mar 5, 2015	9.36	9.47	9.07	9.20
2952	NASDAQ	FORM	Wed, Mar 4, 2015	9.33	9.60	9.33	9.42
2951	NASDAQ	FORM	Tue, Mar 3, 2015	10.19	10.23	9.42	9.42
2950	NASDAQ	FORM	Mon, Mar 2, 2015	9.87	10.29	9.78	10.26
2949	NASDAQ	FORM	Fri, Feb 27, 2015	9.83	10.00	9.77	9.82
2948	NASDAQ	FORM	Thu, Feb 26, 2015	9.75	9.97	9.71	9.90
2947	NASDAQ	FORM	Wed, Feb 25, 2015	9.75	9.93	9.66	9.74
2946	NASDAQ	FORM	Tue, Feb 24, 2015	9.22	9.75	9.18	9.68
2945	NASDAQ	FORM	Mon, Feb 23, 2015	9.20	9.35	8.96	9.17
2944	NASDAQ	FORM	Fri, Feb 20, 2015	9.02	9.20	8.87	9.14
2943	NASDAQ	FORM	Thu, Feb 19, 2015	8.71	9.06	8.60	9.00
2942	NASDAQ	FORM	Wed, Feb 18, 2015	8.50	8.74	8.50	8.68
2941	NASDAQ	FORM	Tue, Feb 17, 2015	8.56	8.69	8.48	8.51
2940	NASDAQ	FORM	Fri, Feb 13, 2015	8.51	8.68	8.47	8.50
2939	NASDAQ	FORM	Thu, Feb 12, 2015	8.53	8.58	8.41	8.52
2938	NASDAQ	FORM	Wed, Feb 11, 2015	8.46	8.60	8.38	8.50
2937	NASDAQ	FORM	Tue, Feb 10, 2015	8.55	8.64	8.26	8.51
2936	NASDAQ	FORM	Mon, Feb 9, 2015	8.40	8.55	8.35	8.44
2935	NASDAQ	FORM	Fri, Feb 6, 2015	8.42	8.55	8.25	8.52
2934	NASDAQ	FORM	Thu, Feb 5, 2015	8.29	8.65	8.16	8.42
2933	NASDAQ	FORM	Wed, Feb 4, 2015	7.90	8.05	7.85	7.91
2932	NASDAQ	FORM	Tue, Feb 3, 2015	7.75	8.05	7.64	7.97
2931	NASDAQ	FORM	Mon, Feb 2, 2015	7.55	7.68	7.35	7.65
2930	NASDAQ	FORM	Fri, Jan 30, 2015	7.82	7.90	7.53	7.55
2929	NASDAQ	FORM	Thu, Jan 29, 2015	7.94	7.96	7.70	7.91
2928	NASDAQ	FORM	Wed, Jan 28, 2015	8.02	8.06	7.69	7.96
2927	NASDAQ	FORM	Tue, Jan 27, 2015	7.95	7.97	7.71	7.90
2926	NASDAQ	FORM	Mon, Jan 26, 2015	8.16	8.17	7.93	8.05
2925	NASDAQ	FORM	Fri, Jan 23, 2015	8.14	8.20	8.02	8.15
2924	NASDAQ	FORM	Thu, Jan 22, 2015	8.09	8.14	7.83	8.11
2923	NASDAQ	FORM	Wed, Jan 21, 2015	8.07	8.20	7.98	8.00
2922	NASDAQ	FORM	Tue, Jan 20, 2015	7.84	8.17	7.75	8.12
2921	NASDAQ	FORM	Fri, Jan 16, 2015	7.77	7.95	7.61	7.84
2920	NASDAQ	FORM	Thu, Jan 15, 2015	7.91	8.02	7.73	7.80
2919	NASDAQ	FORM	Wed, Jan 14, 2015	7.89	8.14	7.75	7.87
2918	NASDAQ	FORM	Tue, Jan 13, 2015	8.03	8.30	7.84	8.01
2917	NASDAQ	FORM	Mon, Jan 12, 2015	8.24	8.25	7.77	8.02
2916	NASDAQ	FORM	Fri, Jan 9, 2015	8.44	8.60	8.05	8.26
2915	NASDAQ	FORM	Thu, Jan 8, 2015	8.24	8.53	8.13	8.45
2914	NASDAQ	FORM	Wed, Jan 7, 2015	8.13	8.33	7.95	8.13
2913	NASDAQ	FORM	Tue, Jan 6, 2015	8.49	8.64	7.92	8.01
2912	NASDAQ	FORM	Mon, Jan 5, 2015	8.27	8.66	8.11	8.45
2911	NASDAQ	FORM	Fri, Jan 2, 2015	8.66	8.85	8.18	8.31
2910	NASDAQ	FORM	Wed, Dec 31, 2014	8.52	8.85	8.37	8.60
2909	NASDAQ	FORM	Tue, Dec 30, 2014	8.52	8.63	8.40	8.44
2908	NASDAQ	FORM	Mon, Dec 29, 2014	8.64	8.73	8.46	8.58
2907	NASDAQ	FORM	Fri, Dec 26, 2014	8.60	8.83	8.53	8.65
2906	NASDAQ	FORM	Wed, Dec 24, 2014	8.44	8.66	8.36	8.53
2905	NASDAQ	FORM	Tue, Dec 23, 2014	8.62	8.72	8.40	8.42
2904	NASDAQ	FORM	Mon, Dec 22, 2014	8.33	8.68	8.15	8.57
2903	NASDAQ	FORM	Fri, Dec 19, 2014	8.34	8.34	8.07	8.32
2902	NASDAQ	FORM	Thu, Dec 18, 2014	8.50	8.64	8.17	8.37
2901	NASDAQ	FORM	Wed, Dec 17, 2014	8.10	8.36	7.93	8.34
2900	NASDAQ	FORM	Tue, Dec 16, 2014	7.87	8.20	7.77	8.02
2899	NASDAQ	FORM	Mon, Dec 15, 2014	8.02	8.30	7.86	7.86
2898	NASDAQ	FORM	Fri, Dec 12, 2014	8.04	8.23	7.98	8.02
2897	NASDAQ	FORM	Thu, Dec 11, 2014	8.24	8.52	8.10	8.18
2896	NASDAQ	FORM	Wed, Dec 10, 2014	8.51	8.61	8.15	8.18
2895	NASDAQ	FORM	Tue, Dec 9, 2014	8.13	8.62	8.00	8.53
2894	NASDAQ	FORM	Mon, Dec 8, 2014	8.61	8.75	8.22	8.25
2893	NASDAQ	FORM	Fri, Dec 5, 2014	8.42	8.56	8.34	8.51
2892	NASDAQ	FORM	Thu, Dec 4, 2014	8.30	8.52	8.18	8.43
2891	NASDAQ	FORM	Wed, Dec 3, 2014	8.22	8.34	8.12	8.32
2890	NASDAQ	FORM	Tue, Dec 2, 2014	7.76	8.25	7.66	8.23
2889	NASDAQ	FORM	Mon, Dec 1, 2014	7.97	8.07	7.72	7.72
2888	NASDAQ	FORM	Fri, Nov 28, 2014	8.20	8.30	8.02	8.04
2887	NASDAQ	FORM	Wed, Nov 26, 2014	8.16	8.39	8.04	8.15
2886	NASDAQ	FORM	Tue, Nov 25, 2014	8.34	8.38	8.05	8.19
2885	NASDAQ	FORM	Mon, Nov 24, 2014	8.29	8.43	8.25	8.35
2884	NASDAQ	FORM	Fri, Nov 21, 2014	8.52	8.75	8.16	8.24
2883	NASDAQ	FORM	Thu, Nov 20, 2014	8.22	8.62	8.12	8.35
2882	NASDAQ	FORM	Wed, Nov 19, 2014	8.42	8.55	8.15	8.25
2881	NASDAQ	FORM	Tue, Nov 18, 2014	8.34	8.63	8.28	8.46
2880	NASDAQ	FORM	Mon, Nov 17, 2014	8.63	8.72	8.29	8.30
2879	NASDAQ	FORM	Fri, Nov 14, 2014	8.46	8.74	8.46	8.69
2878	NASDAQ	FORM	Thu, Nov 13, 2014	8.67	8.86	8.67	8.67
2877	NASDAQ	FORM	Wed, Nov 12, 2014	8.85	8.85	8.62	8.69
2876	NASDAQ	FORM	Tue, Nov 11, 2014	8.80	9.02	8.76	8.86
2875	NASDAQ	FORM	Mon, Nov 10, 2014	9.02	9.05	8.72	8.86
2874	NASDAQ	FORM	Fri, Nov 7, 2014	8.93	9.02	8.50	8.78
2873	NASDAQ	FORM	Thu, Nov 6, 2014	8.89	9.08	8.65	8.93
2872	NASDAQ	FORM	Wed, Nov 5, 2014	8.00	8.99	7.77	8.90
2871	NASDAQ	FORM	Tue, Nov 4, 2014	7.76	8.04	7.76	7.94
2870	NASDAQ	FORM	Mon, Nov 3, 2014	7.95	8.09	7.75	7.83
2869	NASDAQ	FORM	Fri, Oct 31, 2014	7.93	8.14	7.84	7.97
2868	NASDAQ	FORM	Thu, Oct 30, 2014	7.63	8.04	7.52	7.75
2867	NASDAQ	FORM	Wed, Oct 29, 2014	7.17	7.25	6.98	7.09
2866	NASDAQ	FORM	Tue, Oct 28, 2014	6.94	7.21	6.85	7.14
2865	NASDAQ	FORM	Mon, Oct 27, 2014	6.66	7.01	6.65	6.88
2864	NASDAQ	FORM	Fri, Oct 24, 2014	6.84	6.90	6.68	6.72
2863	NASDAQ	FORM	Thu, Oct 23, 2014	6.65	7.04	6.65	6.81
2862	NASDAQ	FORM	Wed, Oct 22, 2014	6.74	6.81	6.50	6.56
2861	NASDAQ	FORM	Tue, Oct 21, 2014	6.83	6.87	6.60	6.75
2860	NASDAQ	FORM	Mon, Oct 20, 2014	6.62	6.95	6.62	6.79
2859	NASDAQ	FORM	Fri, Oct 17, 2014	6.79	6.86	6.62	6.68
2858	NASDAQ	FORM	Thu, Oct 16, 2014	6.39	6.96	6.30	6.68
2857	NASDAQ	FORM	Wed, Oct 15, 2014	6.04	6.52	5.83	6.50
2856	NASDAQ	FORM	Tue, Oct 14, 2014	6.30	6.45	6.10	6.18
2855	NASDAQ	FORM	Mon, Oct 13, 2014	6.35	6.40	6.16	6.19
2854	NASDAQ	FORM	Fri, Oct 10, 2014	6.85	6.85	6.30	6.32
2853	NASDAQ	FORM	Thu, Oct 9, 2014	7.29	7.30	6.89	6.91
2852	NASDAQ	FORM	Wed, Oct 8, 2014	7.04	7.34	6.94	7.32
2851	NASDAQ	FORM	Tue, Oct 7, 2014	7.13	7.21	6.98	7.08
2850	NASDAQ	FORM	Mon, Oct 6, 2014	7.39	7.44	7.00	7.21
2849	NASDAQ	FORM	Fri, Oct 3, 2014	7.43	7.56	7.22	7.42
2848	NASDAQ	FORM	Thu, Oct 2, 2014	7.04	7.28	6.89	7.27
2847	NASDAQ	FORM	Wed, Oct 1, 2014	7.18	7.18	6.92	7.06
2846	NASDAQ	FORM	Tue, Sep 30, 2014	7.44	7.46	7.15	7.17
2845	NASDAQ	FORM	Mon, Sep 29, 2014	7.33	7.61	7.33	7.43
2844	NASDAQ	FORM	Fri, Sep 26, 2014	7.40	7.65	7.37	7.46
2843	NASDAQ	FORM	Thu, Sep 25, 2014	7.15	7.41	7.01	7.36
2842	NASDAQ	FORM	Wed, Sep 24, 2014	7.07	7.25	7.02	7.18
2841	NASDAQ	FORM	Tue, Sep 23, 2014	7.16	7.34	7.03	7.03
2840	NASDAQ	FORM	Mon, Sep 22, 2014	7.33	7.45	7.20	7.21
2839	NASDAQ	FORM	Fri, Sep 19, 2014	7.63	7.72	7.33	7.37
2838	NASDAQ	FORM	Thu, Sep 18, 2014	7.67	7.85	7.51	7.63
2837	NASDAQ	FORM	Wed, Sep 17, 2014	7.64	7.80	7.55	7.62
2836	NASDAQ	FORM	Tue, Sep 16, 2014	7.60	7.72	7.44	7.67
2835	NASDAQ	FORM	Mon, Sep 15, 2014	7.71	7.71	7.48	7.67
2834	NASDAQ	FORM	Fri, Sep 12, 2014	7.95	7.95	7.57	7.74
2833	NASDAQ	FORM	Thu, Sep 11, 2014	7.67	7.94	7.66	7.92
2832	NASDAQ	FORM	Wed, Sep 10, 2014	7.72	7.80	7.63	7.74
2831	NASDAQ	FORM	Tue, Sep 9, 2014	7.90	7.96	7.64	7.69
2830	NASDAQ	FORM	Mon, Sep 8, 2014	7.99	8.18	7.88	7.91
2829	NASDAQ	FORM	Fri, Sep 5, 2014	7.93	8.04	7.85	8.01
2828	NASDAQ	FORM	Thu, Sep 4, 2014	8.10	8.41	7.93	7.96
2827	NASDAQ	FORM	Wed, Sep 3, 2014	8.40	8.40	8.04	8.09
2826	NASDAQ	FORM	Tue, Sep 2, 2014	7.27	8.48	7.25	8.41
2825	NASDAQ	FORM	Fri, Aug 29, 2014	6.87	7.20	6.86	7.04
2824	NASDAQ	FORM	Thu, Aug 28, 2014	7.12	7.15	6.85	6.87
2823	NASDAQ	FORM	Wed, Aug 27, 2014	7.20	7.26	7.13	7.19
2822	NASDAQ	FORM	Tue, Aug 26, 2014	6.88	7.21	6.80	7.19
2821	NASDAQ	FORM	Mon, Aug 25, 2014	7.13	7.21	6.78	6.85
2820	NASDAQ	FORM	Fri, Aug 22, 2014	7.08	7.18	7.00	7.07
2819	NASDAQ	FORM	Thu, Aug 21, 2014	7.18	7.23	6.95	7.08
2818	NASDAQ	FORM	Wed, Aug 20, 2014	7.22	7.32	7.18	7.22
2817	NASDAQ	FORM	Tue, Aug 19, 2014	7.30	7.34	7.16	7.29
2816	NASDAQ	FORM	Mon, Aug 18, 2014	7.25	7.37	7.15	7.31
2815	NASDAQ	FORM	Fri, Aug 15, 2014	6.97	7.25	6.91	7.17
2814	NASDAQ	FORM	Thu, Aug 14, 2014	6.92	7.00	6.76	6.86
2813	NASDAQ	FORM	Wed, Aug 13, 2014	6.78	6.93	6.54	6.92
2812	NASDAQ	FORM	Tue, Aug 12, 2014	6.89	6.92	6.69	6.73
2811	NASDAQ	FORM	Mon, Aug 11, 2014	6.90	7.11	6.85	6.95
2810	NASDAQ	FORM	Fri, Aug 8, 2014	6.84	6.91	6.78	6.83
2809	NASDAQ	FORM	Thu, Aug 7, 2014	6.92	7.00	6.82	6.85
2808	NASDAQ	FORM	Wed, Aug 6, 2014	6.84	7.14	6.82	6.91
2807	NASDAQ	FORM	Tue, Aug 5, 2014	6.57	7.00	6.52	6.93
2806	NASDAQ	FORM	Mon, Aug 4, 2014	6.70	6.93	6.58	6.61
2805	NASDAQ	FORM	Fri, Aug 1, 2014	6.78	6.87	6.58	6.70
2804	NASDAQ	FORM	Thu, Jul 31, 2014	7.26	7.26	6.61	6.75
2803	NASDAQ	FORM	Wed, Jul 30, 2014	7.00	7.28	6.93	7.22
2802	NASDAQ	FORM	Tue, Jul 29, 2014	6.86	7.03	6.81	6.93
2801	NASDAQ	FORM	Mon, Jul 28, 2014	6.91	6.94	6.69	6.86
2800	NASDAQ	FORM	Fri, Jul 25, 2014	7.16	7.16	6.91	6.94
2799	NASDAQ	FORM	Thu, Jul 24, 2014	7.56	7.57	7.20	7.26
2798	NASDAQ	FORM	Wed, Jul 23, 2014	7.68	7.68	7.52	7.54
2797	NASDAQ	FORM	Tue, Jul 22, 2014	7.60	7.75	7.54	7.66
2796	NASDAQ	FORM	Mon, Jul 21, 2014	7.60	7.71	7.51	7.61
2795	NASDAQ	FORM	Fri, Jul 18, 2014	7.50	7.70	7.48	7.64
2794	NASDAQ	FORM	Thu, Jul 17, 2014	7.57	7.78	7.44	7.48
2793	NASDAQ	FORM	Wed, Jul 16, 2014	7.76	7.79	7.58	7.68
2792	NASDAQ	FORM	Tue, Jul 15, 2014	8.02	8.03	7.67	7.68
2791	NASDAQ	FORM	Mon, Jul 14, 2014	8.12	8.12	7.89	8.00
2790	NASDAQ	FORM	Fri, Jul 11, 2014	7.92	8.04	7.89	8.00
2789	NASDAQ	FORM	Thu, Jul 10, 2014	7.88	8.11	7.82	7.96
2788	NASDAQ	FORM	Wed, Jul 9, 2014	8.01	8.24	7.90	8.13
2787	NASDAQ	FORM	Tue, Jul 8, 2014	8.07	8.11	7.79	8.01
2786	NASDAQ	FORM	Mon, Jul 7, 2014	8.34	8.35	8.01	8.06
2785	NASDAQ	FORM	Thu, Jul 3, 2014	8.23	8.37	8.23	8.35
2784	NASDAQ	FORM	Wed, Jul 2, 2014	8.38	8.43	8.18	8.19
2783	NASDAQ	FORM	Tue, Jul 1, 2014	8.40	8.50	8.24	8.41
2782	NASDAQ	FORM	Mon, Jun 30, 2014	8.07	8.42	7.99	8.32
2781	NASDAQ	FORM	Fri, Jun 27, 2014	7.98	8.10	7.97	8.09
2780	NASDAQ	FORM	Thu, Jun 26, 2014	8.02	8.09	7.86	8.06
2779	NASDAQ	FORM	Wed, Jun 25, 2014	7.84	8.09	7.79	8.08
2778	NASDAQ	FORM	Tue, Jun 24, 2014	8.08	8.20	7.87	7.92
2777	NASDAQ	FORM	Mon, Jun 23, 2014	7.99	8.10	7.89	8.06
2776	NASDAQ	FORM	Fri, Jun 20, 2014	8.02	8.03	7.92	7.99
2775	NASDAQ	FORM	Thu, Jun 19, 2014	8.14	8.16	7.84	7.97
2774	NASDAQ	FORM	Wed, Jun 18, 2014	8.06	8.17	7.93	8.09
2773	NASDAQ	FORM	Tue, Jun 17, 2014	7.98	8.13	7.91	8.08
2772	NASDAQ	FORM	Mon, Jun 16, 2014	8.00	8.03	7.78	7.95
2771	NASDAQ	FORM	Fri, Jun 13, 2014	7.88	8.05	7.82	8.00
2770	NASDAQ	FORM	Thu, Jun 12, 2014	7.94	7.95	7.72	7.81
2769	NASDAQ	FORM	Wed, Jun 11, 2014	7.67	7.95	7.61	7.93
2768	NASDAQ	FORM	Tue, Jun 10, 2014	7.54	7.75	7.39	7.70
2767	NASDAQ	FORM	Mon, Jun 9, 2014	7.46	7.65	7.31	7.60
2766	NASDAQ	FORM	Fri, Jun 6, 2014	7.51	7.58	7.38	7.50
2765	NASDAQ	FORM	Thu, Jun 5, 2014	7.26	7.50	7.13	7.45
2764	NASDAQ	FORM	Wed, Jun 4, 2014	7.02	7.28	6.91	7.23
2763	NASDAQ	FORM	Tue, Jun 3, 2014	7.15	7.31	7.00	7.05
2762	NASDAQ	FORM	Mon, Jun 2, 2014	7.18	7.29	7.02	7.18
2761	NASDAQ	FORM	Fri, May 30, 2014	7.21	7.32	7.12	7.26
2760	NASDAQ	FORM	Thu, May 29, 2014	7.03	7.34	7.03	7.18
2759	NASDAQ	FORM	Wed, May 28, 2014	6.80	7.50	6.62	7.12
2758	NASDAQ	FORM	Tue, May 27, 2014	6.02	6.15	5.99	6.12
2757	NASDAQ	FORM	Fri, May 23, 2014	5.82	5.95	5.69	5.94
2756	NASDAQ	FORM	Thu, May 22, 2014	5.57	5.82	5.51	5.80
2755	NASDAQ	FORM	Wed, May 21, 2014	5.54	5.61	5.48	5.55
2754	NASDAQ	FORM	Tue, May 20, 2014	5.54	5.55	5.45	5.51
2753	NASDAQ	FORM	Mon, May 19, 2014	5.43	5.69	5.43	5.59
2752	NASDAQ	FORM	Fri, May 16, 2014	5.39	5.48	5.28	5.48
2751	NASDAQ	FORM	Thu, May 15, 2014	5.51	5.57	5.35	5.41
2750	NASDAQ	FORM	Wed, May 14, 2014	5.83	5.91	5.55	5.57
2749	NASDAQ	FORM	Tue, May 13, 2014	5.93	5.96	5.84	5.86
2748	NASDAQ	FORM	Mon, May 12, 2014	5.71	5.97	5.69	5.94
2747	NASDAQ	FORM	Fri, May 9, 2014	5.61	5.69	5.53	5.67
2746	NASDAQ	FORM	Thu, May 8, 2014	5.80	5.88	5.61	5.66
2745	NASDAQ	FORM	Wed, May 7, 2014	6.00	6.00	5.66	5.86
2744	NASDAQ	FORM	Tue, May 6, 2014	6.02	6.11	5.98	6.00
2743	NASDAQ	FORM	Mon, May 5, 2014	5.97	6.07	5.91	6.05
2742	NASDAQ	FORM	Fri, May 2, 2014	6.00	6.05	5.95	5.99
2741	NASDAQ	FORM	Thu, May 1, 2014	5.78	5.93	5.53	5.91
2740	NASDAQ	FORM	Wed, Apr 30, 2014	5.67	5.82	5.53	5.75
2739	NASDAQ	FORM	Tue, Apr 29, 2014	5.85	5.92	5.68	5.70
2738	NASDAQ	FORM	Mon, Apr 28, 2014	5.89	5.99	5.62	5.79
2737	NASDAQ	FORM	Fri, Apr 25, 2014	5.98	6.05	5.78	5.87
2736	NASDAQ	FORM	Thu, Apr 24, 2014	6.27	6.28	5.99	6.03
2735	NASDAQ	FORM	Wed, Apr 23, 2014	6.42	6.42	5.99	6.21
2734	NASDAQ	FORM	Tue, Apr 22, 2014	6.25	6.55	6.17	6.44
2733	NASDAQ	FORM	Mon, Apr 21, 2014	5.99	6.24	5.93	6.23
2732	NASDAQ	FORM	Thu, Apr 17, 2014	5.85	6.01	5.81	5.98
2731	NASDAQ	FORM	Wed, Apr 16, 2014	5.99	6.10	5.70	5.85
2730	NASDAQ	FORM	Tue, Apr 15, 2014	5.91	6.00	5.73	5.92
2729	NASDAQ	FORM	Mon, Apr 14, 2014	6.16	6.17	5.82	5.91
2728	NASDAQ	FORM	Fri, Apr 11, 2014	6.00	6.20	6.00	6.08
2727	NASDAQ	FORM	Thu, Apr 10, 2014	6.40	6.40	6.05	6.08
2726	NASDAQ	FORM	Wed, Apr 9, 2014	6.37	6.43	6.27	6.42
2725	NASDAQ	FORM	Tue, Apr 8, 2014	6.17	6.44	6.17	6.33
2724	NASDAQ	FORM	Mon, Apr 7, 2014	6.22	6.27	6.00	6.14
2723	NASDAQ	FORM	Fri, Apr 4, 2014	6.57	6.58	6.11	6.22
2722	NASDAQ	FORM	Thu, Apr 3, 2014	6.66	6.69	6.49	6.50
2721	NASDAQ	FORM	Wed, Apr 2, 2014	6.61	6.71	6.54	6.67
2720	NASDAQ	FORM	Tue, Apr 1, 2014	6.41	6.58	6.25	6.57
2719	NASDAQ	FORM	Mon, Mar 31, 2014	6.28	6.52	6.21	6.39
2718	NASDAQ	FORM	Fri, Mar 28, 2014	6.37	6.50	6.21	6.24
2717	NASDAQ	FORM	Thu, Mar 27, 2014	6.35	6.54	6.28	6.39
2716	NASDAQ	FORM	Wed, Mar 26, 2014	6.88	6.88	6.37	6.37
2715	NASDAQ	FORM	Tue, Mar 25, 2014	6.84	6.95	6.74	6.80
2714	NASDAQ	FORM	Mon, Mar 24, 2014	6.81	6.85	6.64	6.80
2713	NASDAQ	FORM	Fri, Mar 21, 2014	7.05	7.08	6.82	6.83
2712	NASDAQ	FORM	Thu, Mar 20, 2014	6.92	7.07	6.90	7.02
2711	NASDAQ	FORM	Wed, Mar 19, 2014	6.99	7.07	6.91	6.95
2710	NASDAQ	FORM	Tue, Mar 18, 2014	6.80	7.02	6.64	7.00
2709	NASDAQ	FORM	Mon, Mar 17, 2014	6.84	6.89	6.79	6.81
2708	NASDAQ	FORM	Fri, Mar 14, 2014	6.77	6.90	6.45	6.77
2707	NASDAQ	FORM	Thu, Mar 13, 2014	7.08	7.14	6.73	6.81
2706	NASDAQ	FORM	Wed, Mar 12, 2014	6.87	7.09	6.85	7.04
2705	NASDAQ	FORM	Tue, Mar 11, 2014	6.91	7.07	6.91	6.93
2704	NASDAQ	FORM	Mon, Mar 10, 2014	7.05	7.09	6.86	6.93
2703	NASDAQ	FORM	Fri, Mar 7, 2014	7.04	7.08	6.91	7.03
2702	NASDAQ	FORM	Thu, Mar 6, 2014	7.15	7.16	6.92	6.98
2701	NASDAQ	FORM	Wed, Mar 5, 2014	7.11	7.16	7.02	7.14
2700	NASDAQ	FORM	Tue, Mar 4, 2014	7.19	7.37	7.11	7.14
2699	NASDAQ	FORM	Mon, Mar 3, 2014	7.09	7.15	6.91	7.15
2698	NASDAQ	FORM	Fri, Feb 28, 2014	7.20	7.20	7.06	7.13
2697	NASDAQ	FORM	Thu, Feb 27, 2014	7.02	7.20	6.95	7.19
2696	NASDAQ	FORM	Wed, Feb 26, 2014	6.93	7.09	6.93	7.04
2695	NASDAQ	FORM	Tue, Feb 25, 2014	6.84	6.98	6.78	6.94
2694	NASDAQ	FORM	Mon, Feb 24, 2014	6.74	6.88	6.74	6.81
2693	NASDAQ	FORM	Fri, Feb 21, 2014	6.70	6.77	6.64	6.74
2692	NASDAQ	FORM	Thu, Feb 20, 2014	6.50	6.70	6.50	6.67
2691	NASDAQ	FORM	Wed, Feb 19, 2014	6.59	6.72	6.50	6.50
2690	NASDAQ	FORM	Tue, Feb 18, 2014	6.55	6.68	6.53	6.64
2689	NASDAQ	FORM	Fri, Feb 14, 2014	6.55	6.61	6.35	6.57
2688	NASDAQ	FORM	Thu, Feb 13, 2014	6.49	6.65	6.46	6.54
2687	NASDAQ	FORM	Wed, Feb 12, 2014	6.46	6.58	6.46	6.54
2686	NASDAQ	FORM	Tue, Feb 11, 2014	6.32	6.55	6.25	6.48
2685	NASDAQ	FORM	Mon, Feb 10, 2014	6.25	6.41	6.21	6.34
2684	NASDAQ	FORM	Fri, Feb 7, 2014	6.52	6.54	6.29	6.42
2683	NASDAQ	FORM	Thu, Feb 6, 2014	6.25	6.60	6.16	6.50
2682	NASDAQ	FORM	Wed, Feb 5, 2014	6.22	6.26	6.05	6.09
2681	NASDAQ	FORM	Tue, Feb 4, 2014	6.21	6.35	6.13	6.27
2680	NASDAQ	FORM	Mon, Feb 3, 2014	6.44	6.60	6.09	6.15
2679	NASDAQ	FORM	Fri, Jan 31, 2014	6.41	6.57	6.37	6.44
2678	NASDAQ	FORM	Thu, Jan 30, 2014	6.55	6.65	6.44	6.53
2677	NASDAQ	FORM	Wed, Jan 29, 2014	6.48	6.67	6.26	6.50
2676	NASDAQ	FORM	Tue, Jan 28, 2014	6.52	6.68	6.49	6.52
2675	NASDAQ	FORM	Mon, Jan 27, 2014	6.65	6.72	6.33	6.52
2674	NASDAQ	FORM	Fri, Jan 24, 2014	6.70	6.75	6.60	6.62
2673	NASDAQ	FORM	Thu, Jan 23, 2014	6.75	6.79	6.65	6.76
2672	NASDAQ	FORM	Wed, Jan 22, 2014	6.67	6.83	6.54	6.77
2671	NASDAQ	FORM	Tue, Jan 21, 2014	6.57	6.68	6.26	6.66
2670	NASDAQ	FORM	Fri, Jan 17, 2014	6.65	6.68	6.50	6.54
2669	NASDAQ	FORM	Thu, Jan 16, 2014	6.69	6.79	6.66	6.70
2668	NASDAQ	FORM	Wed, Jan 15, 2014	6.72	6.79	6.63	6.73
2667	NASDAQ	FORM	Tue, Jan 14, 2014	6.42	6.74	6.33	6.71
2666	NASDAQ	FORM	Mon, Jan 13, 2014	6.37	6.42	6.30	6.38
2665	NASDAQ	FORM	Fri, Jan 10, 2014	6.36	6.47	6.30	6.41
2664	NASDAQ	FORM	Thu, Jan 9, 2014	6.48	6.50	6.31	6.34
2663	NASDAQ	FORM	Wed, Jan 8, 2014	6.33	6.48	6.33	6.44
2662	NASDAQ	FORM	Tue, Jan 7, 2014	6.29	6.41	6.12	6.32
2661	NASDAQ	FORM	Mon, Jan 6, 2014	6.37	6.45	6.26	6.27
2660	NASDAQ	FORM	Fri, Jan 3, 2014	6.01	6.40	6.01	6.37
2659	NASDAQ	FORM	Thu, Jan 2, 2014	5.97	6.03	5.87	6.01
2658	NASDAQ	FORM	Tue, Dec 31, 2013	6.04	6.14	5.91	6.01
2657	NASDAQ	FORM	Mon, Dec 30, 2013	6.11	6.14	6.03	6.05
2656	NASDAQ	FORM	Fri, Dec 27, 2013	6.17	6.18	6.05	6.14
2655	NASDAQ	FORM	Thu, Dec 26, 2013	6.10	6.20	5.82	6.15
2654	NASDAQ	FORM	Tue, Dec 24, 2013	6.13	6.22	6.04	6.09
2653	NASDAQ	FORM	Mon, Dec 23, 2013	6.09	6.19	6.01	6.15
2652	NASDAQ	FORM	Fri, Dec 20, 2013	6.10	6.24	6.04	6.08
2651	NASDAQ	FORM	Thu, Dec 19, 2013	5.85	6.15	5.70	6.08
2650	NASDAQ	FORM	Wed, Dec 18, 2013	5.55	5.88	5.55	5.86
2649	NASDAQ	FORM	Tue, Dec 17, 2013	5.54	5.62	5.40	5.57
2648	NASDAQ	FORM	Mon, Dec 16, 2013	5.53	5.62	5.46	5.53
2647	NASDAQ	FORM	Fri, Dec 13, 2013	5.63	5.67	5.37	5.46
2646	NASDAQ	FORM	Thu, Dec 12, 2013	5.76	5.76	5.59	5.65
2645	NASDAQ	FORM	Wed, Dec 11, 2013	5.88	5.94	5.60	5.77
2644	NASDAQ	FORM	Tue, Dec 10, 2013	5.24	5.99	5.24	5.85
2643	NASDAQ	FORM	Mon, Dec 9, 2013	5.18	5.30	5.16	5.26
2642	NASDAQ	FORM	Fri, Dec 6, 2013	5.21	5.29	5.17	5.20
2641	NASDAQ	FORM	Thu, Dec 5, 2013	5.25	5.31	5.13	5.17
2640	NASDAQ	FORM	Wed, Dec 4, 2013	5.27	5.39	5.21	5.26
2639	NASDAQ	FORM	Tue, Dec 3, 2013	5.37	5.46	5.21	5.29
2638	NASDAQ	FORM	Mon, Dec 2, 2013	5.43	5.50	5.31	5.39
2637	NASDAQ	FORM	Fri, Nov 29, 2013	5.49	5.59	5.39	5.42
2636	NASDAQ	FORM	Wed, Nov 27, 2013	5.23	5.45	5.22	5.44
2635	NASDAQ	FORM	Tue, Nov 26, 2013	5.20	5.37	5.20	5.24
2634	NASDAQ	FORM	Mon, Nov 25, 2013	5.25	5.27	5.19	5.21
2633	NASDAQ	FORM	Fri, Nov 22, 2013	5.16	5.28	5.15	5.25
2632	NASDAQ	FORM	Thu, Nov 21, 2013	5.04	5.25	5.00	5.17
2631	NASDAQ	FORM	Wed, Nov 20, 2013	5.15	5.17	4.99	5.00
2630	NASDAQ	FORM	Tue, Nov 19, 2013	5.21	5.26	5.10	5.13
2629	NASDAQ	FORM	Mon, Nov 18, 2013	5.28	5.39	5.21	5.22
2628	NASDAQ	FORM	Fri, Nov 15, 2013	5.11	5.33	5.11	5.27
2627	NASDAQ	FORM	Thu, Nov 14, 2013	5.18	5.26	5.11	5.12
2626	NASDAQ	FORM	Wed, Nov 13, 2013	5.21	5.30	5.18	5.20
2625	NASDAQ	FORM	Tue, Nov 12, 2013	5.33	5.36	5.20	5.23
2624	NASDAQ	FORM	Mon, Nov 11, 2013	5.29	5.38	5.27	5.36
2623	NASDAQ	FORM	Fri, Nov 8, 2013	5.05	5.38	5.04	5.31
2622	NASDAQ	FORM	Thu, Nov 7, 2013	5.20	5.24	5.04	5.06
2621	NASDAQ	FORM	Wed, Nov 6, 2013	5.25	5.29	5.14	5.17
2620	NASDAQ	FORM	Tue, Nov 5, 2013	5.20	5.26	5.15	5.23
2619	NASDAQ	FORM	Mon, Nov 4, 2013	5.18	5.23	5.10	5.21
2618	NASDAQ	FORM	Fri, Nov 1, 2013	5.20	5.29	5.14	5.18
2617	NASDAQ	FORM	Thu, Oct 31, 2013	5.15	5.27	5.12	5.22
2616	NASDAQ	FORM	Wed, Oct 30, 2013	5.31	5.33	5.11	5.16
2615	NASDAQ	FORM	Tue, Oct 29, 2013	5.22	5.32	5.17	5.31
2614	NASDAQ	FORM	Mon, Oct 28, 2013	5.30	5.32	5.15	5.23
2613	NASDAQ	FORM	Fri, Oct 25, 2013	5.36	5.36	5.16	5.29
2612	NASDAQ	FORM	Thu, Oct 24, 2013	5.50	5.54	5.14	5.31
2611	NASDAQ	FORM	Wed, Oct 23, 2013	6.49	6.49	6.15	6.17
2610	NASDAQ	FORM	Tue, Oct 22, 2013	6.52	6.59	6.46	6.54
2609	NASDAQ	FORM	Mon, Oct 21, 2013	6.40	6.56	6.36	6.51
2608	NASDAQ	FORM	Fri, Oct 18, 2013	6.51	6.51	6.32	6.42
2607	NASDAQ	FORM	Thu, Oct 17, 2013	6.33	6.47	6.29	6.46
2606	NASDAQ	FORM	Wed, Oct 16, 2013	6.35	6.40	6.28	6.36
2605	NASDAQ	FORM	Tue, Oct 15, 2013	6.60	6.63	6.30	6.34
2604	NASDAQ	FORM	Mon, Oct 14, 2013	6.48	6.74	6.43	6.62
2603	NASDAQ	FORM	Fri, Oct 11, 2013	6.36	6.61	6.32	6.53
2602	NASDAQ	FORM	Thu, Oct 10, 2013	6.31	6.39	6.23	6.38
2601	NASDAQ	FORM	Wed, Oct 9, 2013	6.30	6.32	6.16	6.24
2600	NASDAQ	FORM	Tue, Oct 8, 2013	6.44	6.48	6.27	6.29
2599	NASDAQ	FORM	Mon, Oct 7, 2013	6.43	6.60	6.30	6.42
2598	NASDAQ	FORM	Fri, Oct 4, 2013	6.57	6.62	6.49	6.50
2597	NASDAQ	FORM	Thu, Oct 3, 2013	6.67	6.71	6.50	6.59
2596	NASDAQ	FORM	Wed, Oct 2, 2013	6.79	6.83	6.65	6.69
2595	NASDAQ	FORM	Tue, Oct 1, 2013	6.87	6.95	6.73	6.84
2594	NASDAQ	FORM	Mon, Sep 30, 2013	6.65	6.96	6.58	6.86
2593	NASDAQ	FORM	Fri, Sep 27, 2013	6.89	6.90	6.67	6.73
2592	NASDAQ	FORM	Thu, Sep 26, 2013	7.07	7.13	6.84	6.93
2591	NASDAQ	FORM	Wed, Sep 25, 2013	7.09	7.15	6.90	7.06
2590	NASDAQ	FORM	Tue, Sep 24, 2013	6.88	7.12	6.84	7.08
2589	NASDAQ	FORM	Mon, Sep 23, 2013	7.05	7.12	6.87	6.89
2588	NASDAQ	FORM	Fri, Sep 20, 2013	7.02	7.12	6.92	7.06
2587	NASDAQ	FORM	Thu, Sep 19, 2013	7.02	7.07	6.82	7.02
2586	NASDAQ	FORM	Wed, Sep 18, 2013	7.05	7.13	6.86	7.03
2585	NASDAQ	FORM	Tue, Sep 17, 2013	7.04	7.09	6.99	7.04
2584	NASDAQ	FORM	Mon, Sep 16, 2013	7.26	7.28	6.97	7.07
2583	NASDAQ	FORM	Fri, Sep 13, 2013	7.28	7.33	7.12	7.24
2582	NASDAQ	FORM	Thu, Sep 12, 2013	7.20	7.35	7.10	7.28
2581	NASDAQ	FORM	Wed, Sep 11, 2013	7.07	7.24	6.91	7.21
2580	NASDAQ	FORM	Tue, Sep 10, 2013	6.97	7.12	6.89	7.10
2579	NASDAQ	FORM	Mon, Sep 9, 2013	6.90	6.99	6.82	6.95
2578	NASDAQ	FORM	Fri, Sep 6, 2013	6.75	7.03	6.54	6.88
2577	NASDAQ	FORM	Thu, Sep 5, 2013	6.41	6.77	6.41	6.71
2576	NASDAQ	FORM	Wed, Sep 4, 2013	6.11	6.45	6.06	6.42
2575	NASDAQ	FORM	Tue, Sep 3, 2013	6.14	6.29	6.04	6.10
2574	NASDAQ	FORM	Fri, Aug 30, 2013	6.25	6.28	6.03	6.07
2573	NASDAQ	FORM	Thu, Aug 29, 2013	6.05	6.28	6.03	6.26
2572	NASDAQ	FORM	Wed, Aug 28, 2013	6.03	6.19	6.00	6.05
2571	NASDAQ	FORM	Tue, Aug 27, 2013	6.03	6.16	5.99	6.01
2570	NASDAQ	FORM	Mon, Aug 26, 2013	6.00	6.08	5.86	6.08
2569	NASDAQ	FORM	Fri, Aug 23, 2013	6.30	6.38	5.97	6.00
2568	NASDAQ	FORM	Thu, Aug 22, 2013	6.21	6.38	6.16	6.30
2567	NASDAQ	FORM	Wed, Aug 21, 2013	6.09	6.32	6.07	6.18
2566	NASDAQ	FORM	Tue, Aug 20, 2013	6.17	6.25	6.11	6.13
2565	NASDAQ	FORM	Mon, Aug 19, 2013	6.24	6.44	6.05	6.18
2564	NASDAQ	FORM	Fri, Aug 16, 2013	6.28	6.37	6.12	6.22
2563	NASDAQ	FORM	Thu, Aug 15, 2013	6.54	6.61	6.25	6.32
2562	NASDAQ	FORM	Wed, Aug 14, 2013	6.66	6.77	6.53	6.58
2561	NASDAQ	FORM	Tue, Aug 13, 2013	6.53	6.72	6.43	6.63
2560	NASDAQ	FORM	Mon, Aug 12, 2013	6.33	6.55	6.31	6.53
2559	NASDAQ	FORM	Fri, Aug 9, 2013	6.53	6.57	6.40	6.47
2558	NASDAQ	FORM	Thu, Aug 8, 2013	6.64	6.71	6.50	6.56
2557	NASDAQ	FORM	Wed, Aug 7, 2013	6.70	6.74	6.52	6.63
2556	NASDAQ	FORM	Tue, Aug 6, 2013	6.50	6.79	6.49	6.73
2555	NASDAQ	FORM	Mon, Aug 5, 2013	6.58	6.64	6.50	6.62
2554	NASDAQ	FORM	Fri, Aug 2, 2013	6.88	6.92	6.62	6.70
2553	NASDAQ	FORM	Thu, Aug 1, 2013	7.50	7.73	6.76	6.94
2552	NASDAQ	FORM	Wed, Jul 31, 2013	7.33	7.40	7.18	7.27
2551	NASDAQ	FORM	Tue, Jul 30, 2013	7.37	7.56	7.23	7.31
2550	NASDAQ	FORM	Mon, Jul 29, 2013	7.16	7.35	7.14	7.33
2549	NASDAQ	FORM	Fri, Jul 26, 2013	7.36	7.36	7.13	7.21
2548	NASDAQ	FORM	Thu, Jul 25, 2013	7.16	7.50	7.11	7.41
2547	NASDAQ	FORM	Wed, Jul 24, 2013	7.55	7.65	7.17	7.19
2546	NASDAQ	FORM	Tue, Jul 23, 2013	7.53	7.60	7.46	7.51
2545	NASDAQ	FORM	Mon, Jul 22, 2013	7.58	7.75	7.47	7.53
2544	NASDAQ	FORM	Fri, Jul 19, 2013	7.64	7.66	7.55	7.62
2543	NASDAQ	FORM	Thu, Jul 18, 2013	7.47	7.67	7.47	7.66
2542	NASDAQ	FORM	Wed, Jul 17, 2013	7.66	7.70	7.37	7.47
2541	NASDAQ	FORM	Tue, Jul 16, 2013	6.93	7.65	6.93	7.58
2540	NASDAQ	FORM	Mon, Jul 15, 2013	6.95	6.97	6.90	6.95
2539	NASDAQ	FORM	Fri, Jul 12, 2013	6.98	7.05	6.89	6.96
2538	NASDAQ	FORM	Thu, Jul 11, 2013	6.91	7.10	6.85	6.98
2537	NASDAQ	FORM	Wed, Jul 10, 2013	6.74	6.88	6.74	6.86
2536	NASDAQ	FORM	Tue, Jul 9, 2013	6.59	6.78	6.57	6.74
2535	NASDAQ	FORM	Mon, Jul 8, 2013	6.77	6.85	6.57	6.59
2534	NASDAQ	FORM	Fri, Jul 5, 2013	6.60	6.70	6.28	6.69
2533	NASDAQ	FORM	Wed, Jul 3, 2013	6.51	6.57	6.47	6.50
2532	NASDAQ	FORM	Tue, Jul 2, 2013	6.58	6.80	6.50	6.56
2531	NASDAQ	FORM	Mon, Jul 1, 2013	6.82	6.82	6.57	6.60
2530	NASDAQ	FORM	Fri, Jun 28, 2013	6.78	6.87	6.55	6.75
2529	NASDAQ	FORM	Thu, Jun 27, 2013	6.77	6.85	6.64	6.73
2528	NASDAQ	FORM	Wed, Jun 26, 2013	6.92	6.99	6.73	6.75
2527	NASDAQ	FORM	Tue, Jun 25, 2013	6.75	6.92	6.69	6.88
2526	NASDAQ	FORM	Mon, Jun 24, 2013	6.70	6.77	6.39	6.69
2525	NASDAQ	FORM	Fri, Jun 21, 2013	6.78	6.84	6.60	6.78
2524	NASDAQ	FORM	Thu, Jun 20, 2013	6.68	6.92	6.58	6.75
2523	NASDAQ	FORM	Wed, Jun 19, 2013	6.98	6.99	6.77	6.79
2522	NASDAQ	FORM	Tue, Jun 18, 2013	6.85	7.00	6.84	6.96
2521	NASDAQ	FORM	Mon, Jun 17, 2013	6.64	6.84	6.64	6.82
2520	NASDAQ	FORM	Fri, Jun 14, 2013	6.70	6.73	6.62	6.64
2519	NASDAQ	FORM	Thu, Jun 13, 2013	6.75	6.78	6.59	6.74
2518	NASDAQ	FORM	Wed, Jun 12, 2013	6.83	6.95	6.64	6.78
2517	NASDAQ	FORM	Tue, Jun 11, 2013	6.56	6.75	6.34	6.74
2516	NASDAQ	FORM	Mon, Jun 10, 2013	6.42	6.61	6.40	6.60
2515	NASDAQ	FORM	Fri, Jun 7, 2013	6.20	6.35	6.15	6.35
2514	NASDAQ	FORM	Thu, Jun 6, 2013	6.15	6.18	6.08	6.15
2513	NASDAQ	FORM	Wed, Jun 5, 2013	6.04	6.13	5.88	6.13
2512	NASDAQ	FORM	Tue, Jun 4, 2013	6.00	6.10	6.00	6.03
2511	NASDAQ	FORM	Mon, Jun 3, 2013	5.95	6.05	5.92	5.99
2510	NASDAQ	FORM	Fri, May 31, 2013	5.51	5.94	5.51	5.89
2509	NASDAQ	FORM	Thu, May 30, 2013	5.50	5.57	5.43	5.56
2508	NASDAQ	FORM	Wed, May 29, 2013	5.50	5.52	5.40	5.46
2507	NASDAQ	FORM	Tue, May 28, 2013	5.50	5.62	5.50	5.53
2506	NASDAQ	FORM	Fri, May 24, 2013	5.37	5.42	5.35	5.41
2505	NASDAQ	FORM	Thu, May 23, 2013	5.31	5.47	5.22	5.43
2504	NASDAQ	FORM	Wed, May 22, 2013	5.53	5.70	5.38	5.41
2503	NASDAQ	FORM	Tue, May 21, 2013	5.63	5.70	5.51	5.55
2502	NASDAQ	FORM	Mon, May 20, 2013	5.61	5.70	5.53	5.67
2501	NASDAQ	FORM	Fri, May 17, 2013	5.53	5.67	5.50	5.61
2500	NASDAQ	FORM	Thu, May 16, 2013	5.25	5.50	5.17	5.46
2499	NASDAQ	FORM	Wed, May 15, 2013	5.18	5.29	5.15	5.25
2498	NASDAQ	FORM	Tue, May 14, 2013	5.18	5.22	5.12	5.17
2497	NASDAQ	FORM	Mon, May 13, 2013	5.12	5.22	5.08	5.19
2496	NASDAQ	FORM	Fri, May 10, 2013	5.05	5.16	5.04	5.12
2495	NASDAQ	FORM	Thu, May 9, 2013	5.10	5.15	5.05	5.06
2494	NASDAQ	FORM	Wed, May 8, 2013	5.13	5.15	5.06	5.13
2493	NASDAQ	FORM	Tue, May 7, 2013	5.08	5.19	5.05	5.13
2492	NASDAQ	FORM	Mon, May 6, 2013	4.94	5.08	4.94	5.06
2491	NASDAQ	FORM	Fri, May 3, 2013	4.83	4.97	4.82	4.95
2490	NASDAQ	FORM	Thu, May 2, 2013	5.06	5.10	4.73	4.76
2489	NASDAQ	FORM	Wed, May 1, 2013	5.02	5.08	4.76	4.96
2488	NASDAQ	FORM	Tue, Apr 30, 2013	4.87	5.00	4.85	4.95
2487	NASDAQ	FORM	Mon, Apr 29, 2013	4.84	4.93	4.77	4.90
2486	NASDAQ	FORM	Fri, Apr 26, 2013	4.80	4.91	4.68	4.84
2485	NASDAQ	FORM	Thu, Apr 25, 2013	4.54	4.93	4.54	4.81
2484	NASDAQ	FORM	Wed, Apr 24, 2013	4.42	4.53	4.37	4.51
2483	NASDAQ	FORM	Tue, Apr 23, 2013	4.51	4.55	4.41	4.45
2482	NASDAQ	FORM	Mon, Apr 22, 2013	4.46	4.52	4.34	4.46
2481	NASDAQ	FORM	Fri, Apr 19, 2013	4.53	4.55	4.47	4.48
2480	NASDAQ	FORM	Thu, Apr 18, 2013	4.68	4.75	4.52	4.55
2479	NASDAQ	FORM	Wed, Apr 17, 2013	4.70	4.73	4.63	4.66
2478	NASDAQ	FORM	Tue, Apr 16, 2013	4.54	4.73	4.41	4.73
2477	NASDAQ	FORM	Mon, Apr 15, 2013	4.73	4.73	4.46	4.51
2476	NASDAQ	FORM	Fri, Apr 12, 2013	4.71	4.77	4.66	4.76
2475	NASDAQ	FORM	Thu, Apr 11, 2013	4.78	4.83	4.70	4.74
2474	NASDAQ	FORM	Wed, Apr 10, 2013	4.63	4.89	4.60	4.80
2473	NASDAQ	FORM	Tue, Apr 9, 2013	4.59	4.68	4.52	4.63
2472	NASDAQ	FORM	Mon, Apr 8, 2013	4.40	4.61	4.39	4.60
2471	NASDAQ	FORM	Fri, Apr 5, 2013	4.34	4.41	4.30	4.39
2470	NASDAQ	FORM	Thu, Apr 4, 2013	4.49	4.53	4.39	4.42
2469	NASDAQ	FORM	Wed, Apr 3, 2013	4.46	4.55	4.38	4.50
2468	NASDAQ	FORM	Tue, Apr 2, 2013	4.62	4.68	4.41	4.44
2467	NASDAQ	FORM	Mon, Apr 1, 2013	5.20	5.20	4.45	4.58
2466	NASDAQ	FORM	Thu, Mar 28, 2013	4.80	4.80	4.66	4.70
2465	NASDAQ	FORM	Wed, Mar 27, 2013	4.75	4.80	4.67	4.78
2464	NASDAQ	FORM	Tue, Mar 26, 2013	4.87	4.87	4.73	4.79
2463	NASDAQ	FORM	Mon, Mar 25, 2013	4.82	4.89	4.79	4.83
2462	NASDAQ	FORM	Fri, Mar 22, 2013	4.81	4.92	4.80	4.82
2461	NASDAQ	FORM	Thu, Mar 21, 2013	4.87	4.87	4.60	4.76
2460	NASDAQ	FORM	Wed, Mar 20, 2013	4.81	4.92	4.75	4.92
2459	NASDAQ	FORM	Tue, Mar 19, 2013	4.89	4.89	4.79	4.79
2458	NASDAQ	FORM	Mon, Mar 18, 2013	4.81	4.91	4.80	4.86
2457	NASDAQ	FORM	Fri, Mar 15, 2013	5.02	5.02	4.83	4.88
2456	NASDAQ	FORM	Thu, Mar 14, 2013	5.04	5.11	4.99	5.00
2455	NASDAQ	FORM	Wed, Mar 13, 2013	5.02	5.11	5.01	5.03
2454	NASDAQ	FORM	Tue, Mar 12, 2013	5.00	5.02	5.00	5.01
2453	NASDAQ	FORM	Mon, Mar 11, 2013	4.97	5.07	4.90	5.04
2452	NASDAQ	FORM	Fri, Mar 8, 2013	5.00	5.00	4.92	4.96
2451	NASDAQ	FORM	Thu, Mar 7, 2013	4.95	4.98	4.88	4.96
2450	NASDAQ	FORM	Wed, Mar 6, 2013	5.00	5.00	4.89	4.93
2449	NASDAQ	FORM	Tue, Mar 5, 2013	4.97	5.01	4.87	5.00
2448	NASDAQ	FORM	Mon, Mar 4, 2013	5.05	5.05	4.91	4.93
2447	NASDAQ	FORM	Fri, Mar 1, 2013	4.99	5.09	4.94	5.06
2446	NASDAQ	FORM	Thu, Feb 28, 2013	5.09	5.15	5.02	5.02
2445	NASDAQ	FORM	Wed, Feb 27, 2013	5.07	5.15	5.05	5.10
2444	NASDAQ	FORM	Tue, Feb 26, 2013	4.99	5.09	4.97	5.08
2443	NASDAQ	FORM	Mon, Feb 25, 2013	5.14	5.15	4.97	4.98
2442	NASDAQ	FORM	Fri, Feb 22, 2013	4.98	5.13	4.97	5.13
2441	NASDAQ	FORM	Thu, Feb 21, 2013	5.02	5.02	4.85	4.93
2440	NASDAQ	FORM	Wed, Feb 20, 2013	5.13	5.13	5.03	5.03
2439	NASDAQ	FORM	Tue, Feb 19, 2013	5.02	5.16	5.00	5.13
2438	NASDAQ	FORM	Fri, Feb 15, 2013	5.13	5.18	5.00	5.02
2437	NASDAQ	FORM	Thu, Feb 14, 2013	4.92	5.11	4.92	5.09
2436	NASDAQ	FORM	Wed, Feb 13, 2013	4.81	5.04	4.81	4.96
2435	NASDAQ	FORM	Tue, Feb 12, 2013	4.60	4.93	4.58	4.88
2434	NASDAQ	FORM	Mon, Feb 11, 2013	4.92	5.00	4.85	4.89
2433	NASDAQ	FORM	Fri, Feb 8, 2013	4.99	5.06	4.97	5.00
2432	NASDAQ	FORM	Thu, Feb 7, 2013	5.03	5.10	4.94	5.03
2431	NASDAQ	FORM	Wed, Feb 6, 2013	5.03	5.14	4.92	5.10
2430	NASDAQ	FORM	Tue, Feb 5, 2013	5.15	5.15	5.06	5.07
2429	NASDAQ	FORM	Mon, Feb 4, 2013	5.08	5.25	5.08	5.11
2428	NASDAQ	FORM	Fri, Feb 1, 2013	4.99	5.11	4.90	5.09
2427	NASDAQ	FORM	Thu, Jan 31, 2013	4.99	5.03	4.93	5.01
2426	NASDAQ	FORM	Wed, Jan 30, 2013	5.08	5.08	4.95	4.98
2425	NASDAQ	FORM	Tue, Jan 29, 2013	5.13	5.25	5.02	5.11
2424	NASDAQ	FORM	Mon, Jan 28, 2013	5.05	5.17	5.00	5.15
2423	NASDAQ	FORM	Fri, Jan 25, 2013	5.07	5.13	5.02	5.06
2422	NASDAQ	FORM	Thu, Jan 24, 2013	5.10	5.17	5.05	5.06
2421	NASDAQ	FORM	Wed, Jan 23, 2013	5.16	5.19	5.12	5.14
2420	NASDAQ	FORM	Tue, Jan 22, 2013	5.11	5.17	5.00	5.14
2419	NASDAQ	FORM	Fri, Jan 18, 2013	5.09	5.14	5.05	5.09
2418	NASDAQ	FORM	Thu, Jan 17, 2013	5.15	5.15	5.04	5.06
2417	NASDAQ	FORM	Wed, Jan 16, 2013	4.99	5.15	4.95	5.11
2416	NASDAQ	FORM	Tue, Jan 15, 2013	5.01	5.05	4.92	4.99
2415	NASDAQ	FORM	Mon, Jan 14, 2013	5.00	5.11	4.98	5.07
2414	NASDAQ	FORM	Fri, Jan 11, 2013	4.88	5.06	4.88	5.00
2413	NASDAQ	FORM	Thu, Jan 10, 2013	4.80	4.88	4.74	4.83
2412	NASDAQ	FORM	Wed, Jan 9, 2013	4.80	4.80	4.66	4.80
2411	NASDAQ	FORM	Tue, Jan 8, 2013	4.93	4.93	4.77	4.79
2410	NASDAQ	FORM	Mon, Jan 7, 2013	4.74	4.93	4.71	4.89
2409	NASDAQ	FORM	Fri, Jan 4, 2013	4.65	4.81	4.61	4.75
2408	NASDAQ	FORM	Thu, Jan 3, 2013	4.70	4.72	4.56	4.61
2407	NASDAQ	FORM	Wed, Jan 2, 2013	4.69	4.78	4.66	4.71
2406	NASDAQ	FORM	Mon, Dec 31, 2012	4.57	4.60	4.50	4.56
2405	NASDAQ	FORM	Fri, Dec 28, 2012	4.65	4.71	4.51	4.55
2404	NASDAQ	FORM	Thu, Dec 27, 2012	4.68	4.68	4.51	4.66
2403	NASDAQ	FORM	Wed, Dec 26, 2012	4.59	4.71	4.59	4.68
2402	NASDAQ	FORM	Mon, Dec 24, 2012	4.63	4.66	4.57	4.59
2401	NASDAQ	FORM	Fri, Dec 21, 2012	4.76	4.76	4.60	4.65
2400	NASDAQ	FORM	Thu, Dec 20, 2012	4.67	4.82	4.61	4.79
2399	NASDAQ	FORM	Wed, Dec 19, 2012	4.64	4.71	4.60	4.65
2398	NASDAQ	FORM	Tue, Dec 18, 2012	4.70	4.72	4.60	4.65
2397	NASDAQ	FORM	Mon, Dec 17, 2012	4.49	4.68	4.44	4.68
2396	NASDAQ	FORM	Fri, Dec 14, 2012	4.45	4.50	4.37	4.48
2395	NASDAQ	FORM	Thu, Dec 13, 2012	4.50	4.55	4.32	4.45
2394	NASDAQ	FORM	Wed, Dec 12, 2012	4.53	4.55	4.47	4.49
2393	NASDAQ	FORM	Tue, Dec 11, 2012	4.44	4.53	4.38	4.52
2392	NASDAQ	FORM	Mon, Dec 10, 2012	4.32	4.43	4.32	4.41
2391	NASDAQ	FORM	Fri, Dec 7, 2012	4.43	4.43	4.28	4.31
2390	NASDAQ	FORM	Thu, Dec 6, 2012	4.28	4.41	4.28	4.39
2389	NASDAQ	FORM	Wed, Dec 5, 2012	4.42	4.42	4.24	4.26
2388	NASDAQ	FORM	Tue, Dec 4, 2012	4.44	4.44	4.35	4.39
2387	NASDAQ	FORM	Mon, Dec 3, 2012	4.44	4.46	4.38	4.45
2386	NASDAQ	FORM	Fri, Nov 30, 2012	4.32	4.43	4.21	4.43
2385	NASDAQ	FORM	Thu, Nov 29, 2012	4.28	4.31	4.23	4.30
2384	NASDAQ	FORM	Wed, Nov 28, 2012	4.25	4.26	4.13	4.22
2383	NASDAQ	FORM	Tue, Nov 27, 2012	4.15	4.28	3.95	4.28
2382	NASDAQ	FORM	Mon, Nov 26, 2012	4.18	4.25	4.14	4.17
2381	NASDAQ	FORM	Fri, Nov 23, 2012	4.14	4.22	4.10	4.20
2380	NASDAQ	FORM	Wed, Nov 21, 2012	3.95	4.13	3.92	4.12
2379	NASDAQ	FORM	Tue, Nov 20, 2012	3.91	3.93	3.80	3.92
2378	NASDAQ	FORM	Mon, Nov 19, 2012	3.81	3.95	3.81	3.92
2377	NASDAQ	FORM	Fri, Nov 16, 2012	3.86	3.90	3.70	3.78
2376	NASDAQ	FORM	Thu, Nov 15, 2012	4.10	4.13	3.88	3.89
2375	NASDAQ	FORM	Wed, Nov 14, 2012	4.03	4.13	4.00	4.08
2374	NASDAQ	FORM	Tue, Nov 13, 2012	4.19	4.32	3.99	4.01
2373	NASDAQ	FORM	Mon, Nov 12, 2012	4.38	4.38	4.17	4.21
2372	NASDAQ	FORM	Fri, Nov 9, 2012	4.23	4.41	4.20	4.35
2371	NASDAQ	FORM	Thu, Nov 8, 2012	4.31	4.40	4.25	4.25
2370	NASDAQ	FORM	Wed, Nov 7, 2012	4.46	4.47	4.28	4.34
2369	NASDAQ	FORM	Tue, Nov 6, 2012	4.58	4.59	4.17	4.48
2368	NASDAQ	FORM	Mon, Nov 5, 2012	4.71	4.76	4.52	4.55
2367	NASDAQ	FORM	Fri, Nov 2, 2012	4.99	4.99	4.68	4.72
2366	NASDAQ	FORM	Thu, Nov 1, 2012	4.58	4.82	4.58	4.75
2365	NASDAQ	FORM	Wed, Oct 31, 2012	4.75	4.80	4.55	4.56
2364	NASDAQ	FORM	Fri, Oct 26, 2012	4.74	4.77	4.68	4.75
2363	NASDAQ	FORM	Thu, Oct 25, 2012	4.91	5.00	4.72	4.73
2362	NASDAQ	FORM	Wed, Oct 24, 2012	5.00	5.00	4.84	4.90
2361	NASDAQ	FORM	Tue, Oct 23, 2012	4.73	5.00	4.70	4.96
2360	NASDAQ	FORM	Mon, Oct 22, 2012	4.91	4.96	4.77	4.78
2359	NASDAQ	FORM	Fri, Oct 19, 2012	4.84	4.93	4.80	4.91
2358	NASDAQ	FORM	Thu, Oct 18, 2012	4.59	5.07	4.58	4.87
2357	NASDAQ	FORM	Wed, Oct 17, 2012	4.56	4.59	4.52	4.56
2356	NASDAQ	FORM	Tue, Oct 16, 2012	4.64	4.65	4.54	4.57
2355	NASDAQ	FORM	Mon, Oct 15, 2012	4.52	4.60	4.50	4.60
2354	NASDAQ	FORM	Fri, Oct 12, 2012	4.61	4.66	4.49	4.52
2353	NASDAQ	FORM	Thu, Oct 11, 2012	4.77	4.85	4.59	4.60
2352	NASDAQ	FORM	Wed, Oct 10, 2012	4.84	4.89	4.65	4.71
2351	NASDAQ	FORM	Tue, Oct 9, 2012	5.16	5.16	4.82	4.84
2350	NASDAQ	FORM	Mon, Oct 8, 2012	5.15	5.17	5.10	5.14
2349	NASDAQ	FORM	Fri, Oct 5, 2012	5.32	5.35	5.13	5.18
2348	NASDAQ	FORM	Thu, Oct 4, 2012	5.25	5.37	5.16	5.31
2347	NASDAQ	FORM	Wed, Oct 3, 2012	5.37	5.39	5.13	5.23
2346	NASDAQ	FORM	Tue, Oct 2, 2012	5.41	5.43	5.26	5.38
2345	NASDAQ	FORM	Mon, Oct 1, 2012	5.62	5.69	5.60	5.65
2344	NASDAQ	FORM	Fri, Sep 28, 2012	5.65	5.70	5.52	5.59
2343	NASDAQ	FORM	Thu, Sep 27, 2012	5.68	5.69	5.64	5.67
2342	NASDAQ	FORM	Wed, Sep 26, 2012	5.63	5.68	5.60	5.65
2341	NASDAQ	FORM	Tue, Sep 25, 2012	5.72	5.77	5.60	5.63
2340	NASDAQ	FORM	Mon, Sep 24, 2012	5.65	5.77	5.51	5.68
2339	NASDAQ	FORM	Fri, Sep 21, 2012	5.71	5.73	5.63	5.69
2338	NASDAQ	FORM	Thu, Sep 20, 2012	5.61	5.69	5.60	5.63
2337	NASDAQ	FORM	Wed, Sep 19, 2012	5.79	5.84	5.59	5.64
2336	NASDAQ	FORM	Tue, Sep 18, 2012	5.58	5.83	5.58	5.82
2335	NASDAQ	FORM	Mon, Sep 17, 2012	5.73	5.73	5.52	5.59
2334	NASDAQ	FORM	Fri, Sep 14, 2012	5.46	5.76	5.33	5.76
2333	NASDAQ	FORM	Thu, Sep 13, 2012	5.40	5.52	5.35	5.47
2332	NASDAQ	FORM	Wed, Sep 12, 2012	5.47	5.53	5.30	5.37
2331	NASDAQ	FORM	Tue, Sep 11, 2012	5.44	5.54	5.44	5.48
2330	NASDAQ	FORM	Mon, Sep 10, 2012	5.29	5.50	5.25	5.43
2329	NASDAQ	FORM	Fri, Sep 7, 2012	5.38	5.38	5.25	5.29
2328	NASDAQ	FORM	Thu, Sep 6, 2012	5.29	5.39	5.26	5.39
2327	NASDAQ	FORM	Wed, Sep 5, 2012	5.33	5.34	5.21	5.24
2326	NASDAQ	FORM	Tue, Sep 4, 2012	5.11	5.46	5.00	5.30
2325	NASDAQ	FORM	Fri, Aug 31, 2012	5.11	5.12	5.03	5.09
2324	NASDAQ	FORM	Thu, Aug 30, 2012	5.06	5.07	5.00	5.05
2323	NASDAQ	FORM	Wed, Aug 29, 2012	5.11	5.15	5.06	5.11
2322	NASDAQ	FORM	Tue, Aug 28, 2012	5.27	5.32	5.09	5.10
2321	NASDAQ	FORM	Mon, Aug 27, 2012	5.27	5.30	5.18	5.28
2320	NASDAQ	FORM	Fri, Aug 24, 2012	5.15	5.27	5.14	5.25
2319	NASDAQ	FORM	Thu, Aug 23, 2012	5.33	5.35	5.15	5.17
2318	NASDAQ	FORM	Wed, Aug 22, 2012	5.41	5.60	5.32	5.35
2317	NASDAQ	FORM	Tue, Aug 21, 2012	5.49	5.65	5.44	5.44
2316	NASDAQ	FORM	Mon, Aug 20, 2012	5.46	5.51	5.38	5.48
2315	NASDAQ	FORM	Fri, Aug 17, 2012	5.47	5.57	5.44	5.48
2314	NASDAQ	FORM	Thu, Aug 16, 2012	5.39	5.50	5.33	5.48
2313	NASDAQ	FORM	Wed, Aug 15, 2012	5.38	5.46	5.32	5.39
2312	NASDAQ	FORM	Tue, Aug 14, 2012	5.49	5.49	5.35	5.39
2311	NASDAQ	FORM	Mon, Aug 13, 2012	5.45	5.46	5.32	5.45
2310	NASDAQ	FORM	Fri, Aug 10, 2012	5.41	5.50	5.38	5.44
2309	NASDAQ	FORM	Thu, Aug 9, 2012	5.30	5.45	5.30	5.45
2308	NASDAQ	FORM	Wed, Aug 8, 2012	5.45	5.50	5.26	5.29
2307	NASDAQ	FORM	Tue, Aug 7, 2012	5.49	5.57	5.45	5.49
2306	NASDAQ	FORM	Mon, Aug 6, 2012	5.40	5.58	5.40	5.46
2305	NASDAQ	FORM	Fri, Aug 3, 2012	5.58	5.59	5.40	5.52
2304	NASDAQ	FORM	Thu, Aug 2, 2012	5.73	5.73	5.36	5.56
2303	NASDAQ	FORM	Wed, Aug 1, 2012	6.15	6.17	5.80	5.82
2302	NASDAQ	FORM	Tue, Jul 31, 2012	6.19	6.28	6.11	6.12
2301	NASDAQ	FORM	Mon, Jul 30, 2012	6.25	6.30	6.11	6.18
2300	NASDAQ	FORM	Fri, Jul 27, 2012	5.97	6.28	5.92	6.25
2299	NASDAQ	FORM	Thu, Jul 26, 2012	6.07	6.13	5.91	5.94
2298	NASDAQ	FORM	Wed, Jul 25, 2012	5.90	5.97	5.86	5.95
2297	NASDAQ	FORM	Tue, Jul 24, 2012	6.00	6.00	5.75	5.91
2296	NASDAQ	FORM	Mon, Jul 23, 2012	6.05	6.07	5.80	5.96
2295	NASDAQ	FORM	Fri, Jul 20, 2012	6.05	6.17	6.02	6.13
2294	NASDAQ	FORM	Thu, Jul 19, 2012	6.33	6.33	6.05	6.09
2293	NASDAQ	FORM	Wed, Jul 18, 2012	6.11	6.38	6.10	6.28
2292	NASDAQ	FORM	Tue, Jul 17, 2012	6.13	6.20	6.03	6.14
2291	NASDAQ	FORM	Mon, Jul 16, 2012	6.20	6.20	5.97	6.08
2290	NASDAQ	FORM	Fri, Jul 13, 2012	6.35	6.43	6.18	6.21
2289	NASDAQ	FORM	Thu, Jul 12, 2012	6.33	6.39	6.17	6.31
2288	NASDAQ	FORM	Wed, Jul 11, 2012	6.43	6.49	6.29	6.36
2287	NASDAQ	FORM	Tue, Jul 10, 2012	6.70	6.75	6.39	6.42
2286	NASDAQ	FORM	Mon, Jul 9, 2012	6.73	6.75	6.54	6.70
2285	NASDAQ	FORM	Fri, Jul 6, 2012	6.81	6.89	6.66	6.72
2284	NASDAQ	FORM	Thu, Jul 5, 2012	6.80	6.92	6.79	6.88
2283	NASDAQ	FORM	Tue, Jul 3, 2012	6.64	6.83	6.59	6.79
2282	NASDAQ	FORM	Mon, Jul 2, 2012	6.50	6.72	6.50	6.58
2281	NASDAQ	FORM	Fri, Jun 29, 2012	6.37	6.55	6.31	6.47
2280	NASDAQ	FORM	Thu, Jun 28, 2012	6.39	6.39	6.10	6.20
2279	NASDAQ	FORM	Wed, Jun 27, 2012	6.35	6.48	6.32	6.43
2278	NASDAQ	FORM	Tue, Jun 26, 2012	6.33	6.39	6.23	6.33
2277	NASDAQ	FORM	Mon, Jun 25, 2012	6.37	6.47	6.22	6.31
2276	NASDAQ	FORM	Fri, Jun 22, 2012	6.24	6.51	6.13	6.50
2275	NASDAQ	FORM	Thu, Jun 21, 2012	6.47	6.47	6.18	6.22
2274	NASDAQ	FORM	Wed, Jun 20, 2012	6.47	6.55	6.31	6.46
2273	NASDAQ	FORM	Tue, Jun 19, 2012	6.30	6.55	6.27	6.48
2272	NASDAQ	FORM	Mon, Jun 18, 2012	6.27	6.44	6.20	6.26
2271	NASDAQ	FORM	Fri, Jun 15, 2012	6.07	6.36	6.04	6.29
2270	NASDAQ	FORM	Thu, Jun 14, 2012	5.85	6.19	5.74	6.05
2269	NASDAQ	FORM	Wed, Jun 13, 2012	5.74	5.94	5.57	5.83
2268	NASDAQ	FORM	Tue, Jun 12, 2012	5.61	5.78	5.57	5.77
2267	NASDAQ	FORM	Mon, Jun 11, 2012	5.80	5.86	5.57	5.58
2266	NASDAQ	FORM	Fri, Jun 8, 2012	5.66	5.75	5.60	5.72
2265	NASDAQ	FORM	Thu, Jun 7, 2012	5.88	5.96	5.65	5.68
2264	NASDAQ	FORM	Wed, Jun 6, 2012	5.64	5.85	5.64	5.81
2263	NASDAQ	FORM	Tue, Jun 5, 2012	5.57	5.69	5.51	5.59
2262	NASDAQ	FORM	Mon, Jun 4, 2012	5.72	5.80	5.50	5.60
2261	NASDAQ	FORM	Fri, Jun 1, 2012	5.83	5.87	5.68	5.71
2260	NASDAQ	FORM	Thu, May 31, 2012	6.15	6.19	5.93	5.99
2259	NASDAQ	FORM	Wed, May 30, 2012	6.09	6.38	5.90	6.13
2258	NASDAQ	FORM	Tue, May 29, 2012	5.69	5.80	5.62	5.76
2257	NASDAQ	FORM	Fri, May 25, 2012	5.61	5.65	5.58	5.65
2256	NASDAQ	FORM	Thu, May 24, 2012	5.83	5.83	5.59	5.63
2255	NASDAQ	FORM	Wed, May 23, 2012	5.72	5.86	5.61	5.83
2254	NASDAQ	FORM	Tue, May 22, 2012	5.97	6.00	5.72	5.80
2253	NASDAQ	FORM	Mon, May 21, 2012	5.78	6.01	5.70	6.00
2252	NASDAQ	FORM	Fri, May 18, 2012	5.84	5.89	5.71	5.78
2251	NASDAQ	FORM	Thu, May 17, 2012	6.01	6.03	5.78	5.80
2250	NASDAQ	FORM	Wed, May 16, 2012	6.23	6.23	5.97	6.02
2249	NASDAQ	FORM	Tue, May 15, 2012	6.16	6.31	6.12	6.16
2248	NASDAQ	FORM	Mon, May 14, 2012	6.16	6.20	6.07	6.15
2247	NASDAQ	FORM	Fri, May 11, 2012	6.19	6.34	6.18	6.26
2246	NASDAQ	FORM	Thu, May 10, 2012	6.17	6.29	6.02	6.26
2245	NASDAQ	FORM	Wed, May 9, 2012	5.92	6.21	5.84	6.13
2244	NASDAQ	FORM	Tue, May 8, 2012	6.19	6.25	5.97	6.01
2243	NASDAQ	FORM	Mon, May 7, 2012	6.09	6.34	6.09	6.25
2242	NASDAQ	FORM	Fri, May 4, 2012	6.47	6.48	6.19	6.24
2241	NASDAQ	FORM	Thu, May 3, 2012	6.59	6.75	6.45	6.52
2240	NASDAQ	FORM	Wed, May 2, 2012	6.10	6.64	6.03	6.63
2239	NASDAQ	FORM	Tue, May 1, 2012	5.63	5.80	5.61	5.69
2238	NASDAQ	FORM	Mon, Apr 30, 2012	5.54	5.68	5.50	5.60
2237	NASDAQ	FORM	Fri, Apr 27, 2012	5.54	5.56	5.49	5.54
2236	NASDAQ	FORM	Thu, Apr 26, 2012	5.48	5.61	5.48	5.53
2235	NASDAQ	FORM	Wed, Apr 25, 2012	5.47	5.50	5.41	5.50
2234	NASDAQ	FORM	Tue, Apr 24, 2012	5.47	5.50	5.32	5.38
2233	NASDAQ	FORM	Mon, Apr 23, 2012	5.47	5.52	5.40	5.44
2232	NASDAQ	FORM	Fri, Apr 20, 2012	5.78	5.80	5.51	5.57
2231	NASDAQ	FORM	Thu, Apr 19, 2012	5.81	5.88	5.58	5.69
2230	NASDAQ	FORM	Wed, Apr 18, 2012	5.71	5.87	5.66	5.83
2229	NASDAQ	FORM	Tue, Apr 17, 2012	5.66	5.80	5.63	5.72
2228	NASDAQ	FORM	Mon, Apr 16, 2012	5.63	5.72	5.52	5.63
2227	NASDAQ	FORM	Fri, Apr 13, 2012	5.85	5.85	5.60	5.62
2226	NASDAQ	FORM	Thu, Apr 12, 2012	5.77	5.96	5.60	5.85
2225	NASDAQ	FORM	Wed, Apr 11, 2012	5.35	5.79	5.35	5.73
2224	NASDAQ	FORM	Tue, Apr 10, 2012	5.30	5.38	5.17	5.25
2223	NASDAQ	FORM	Mon, Apr 9, 2012	5.22	5.43	5.13	5.29
2222	NASDAQ	FORM	Thu, Apr 5, 2012	5.16	5.20	5.08	5.16
2221	NASDAQ	FORM	Wed, Apr 4, 2012	5.25	5.25	5.12	5.20
2220	NASDAQ	FORM	Tue, Apr 3, 2012	5.58	5.64	5.26	5.31
2219	NASDAQ	FORM	Mon, Apr 2, 2012	5.56	5.62	5.54	5.62
2218	NASDAQ	FORM	Fri, Mar 30, 2012	5.61	5.63	5.50	5.58
2217	NASDAQ	FORM	Thu, Mar 29, 2012	5.46	5.63	5.36	5.57
2216	NASDAQ	FORM	Wed, Mar 28, 2012	5.56	5.59	5.46	5.51
2215	NASDAQ	FORM	Tue, Mar 27, 2012	5.65	5.73	5.54	5.54
2214	NASDAQ	FORM	Mon, Mar 26, 2012	5.71	5.82	5.62	5.65
2213	NASDAQ	FORM	Fri, Mar 23, 2012	5.59	5.69	5.54	5.66
2212	NASDAQ	FORM	Thu, Mar 22, 2012	5.61	5.62	5.35	5.59
2211	NASDAQ	FORM	Wed, Mar 21, 2012	5.68	5.76	5.62	5.68
2210	NASDAQ	FORM	Tue, Mar 20, 2012	5.72	5.79	5.61	5.67
2209	NASDAQ	FORM	Mon, Mar 19, 2012	5.66	5.81	5.56	5.75
2208	NASDAQ	FORM	Fri, Mar 16, 2012	5.51	5.71	5.42	5.67
2207	NASDAQ	FORM	Thu, Mar 15, 2012	5.36	5.57	5.36	5.48
2206	NASDAQ	FORM	Wed, Mar 14, 2012	5.47	5.56	5.36	5.37
2205	NASDAQ	FORM	Tue, Mar 13, 2012	5.18	5.48	5.10	5.48
2204	NASDAQ	FORM	Mon, Mar 12, 2012	5.15	5.24	5.09	5.16
2203	NASDAQ	FORM	Fri, Mar 9, 2012	5.13	5.22	5.10	5.17
2202	NASDAQ	FORM	Thu, Mar 8, 2012	5.11	5.14	5.00	5.12
2201	NASDAQ	FORM	Wed, Mar 7, 2012	5.01	5.13	4.91	5.08
2200	NASDAQ	FORM	Tue, Mar 6, 2012	5.13	5.17	4.94	5.01
2199	NASDAQ	FORM	Mon, Mar 5, 2012	5.36	5.36	5.19	5.21
2198	NASDAQ	FORM	Fri, Mar 2, 2012	5.29	5.43	5.27	5.36
2197	NASDAQ	FORM	Thu, Mar 1, 2012	5.11	5.39	5.07	5.31
2196	NASDAQ	FORM	Wed, Feb 29, 2012	5.17	5.30	5.05	5.11
2195	NASDAQ	FORM	Tue, Feb 28, 2012	5.10	5.24	5.09	5.20
2194	NASDAQ	FORM	Mon, Feb 27, 2012	5.11	5.21	5.03	5.09
2193	NASDAQ	FORM	Fri, Feb 24, 2012	5.15	5.21	5.07	5.16
2192	NASDAQ	FORM	Thu, Feb 23, 2012	5.09	5.20	5.01	5.14
2191	NASDAQ	FORM	Wed, Feb 22, 2012	5.10	5.26	5.04	5.11
2190	NASDAQ	FORM	Tue, Feb 21, 2012	5.26	5.39	5.14	5.24
2189	NASDAQ	FORM	Fri, Feb 17, 2012	5.29	5.34	5.22	5.25
2188	NASDAQ	FORM	Thu, Feb 16, 2012	5.27	5.38	5.21	5.25
2187	NASDAQ	FORM	Wed, Feb 15, 2012	5.32	5.35	5.20	5.26
2186	NASDAQ	FORM	Tue, Feb 14, 2012	5.29	5.38	5.20	5.34
2185	NASDAQ	FORM	Mon, Feb 13, 2012	5.30	5.37	5.20	5.31
2184	NASDAQ	FORM	Fri, Feb 10, 2012	5.36	5.45	5.26	5.28
2183	NASDAQ	FORM	Thu, Feb 9, 2012	5.32	5.91	5.05	5.49
2182	NASDAQ	FORM	Wed, Feb 8, 2012	5.29	5.44	5.18	5.29
2181	NASDAQ	FORM	Tue, Feb 7, 2012	5.29	5.40	5.20	5.26
2180	NASDAQ	FORM	Mon, Feb 6, 2012	5.26	5.29	5.13	5.27
2179	NASDAQ	FORM	Fri, Feb 3, 2012	5.28	5.41	5.20	5.30
2178	NASDAQ	FORM	Thu, Feb 2, 2012	5.25	5.32	5.18	5.20
2177	NASDAQ	FORM	Wed, Feb 1, 2012	5.20	5.28	5.16	5.27
2176	NASDAQ	FORM	Tue, Jan 31, 2012	5.19	5.36	5.11	5.15
2175	NASDAQ	FORM	Mon, Jan 30, 2012	5.07	5.19	5.05	5.16
2174	NASDAQ	FORM	Fri, Jan 27, 2012	5.23	5.27	5.00	5.15
2173	NASDAQ	FORM	Thu, Jan 26, 2012	5.38	5.40	5.20	5.23
2172	NASDAQ	FORM	Wed, Jan 25, 2012	5.23	5.39	5.15	5.35
2171	NASDAQ	FORM	Tue, Jan 24, 2012	5.25	5.30	5.13	5.21
2170	NASDAQ	FORM	Mon, Jan 23, 2012	5.44	5.49	5.17	5.35
2169	NASDAQ	FORM	Fri, Jan 20, 2012	5.12	5.48	5.12	5.43
2168	NASDAQ	FORM	Thu, Jan 19, 2012	4.86	5.21	4.86	5.11
2167	NASDAQ	FORM	Wed, Jan 18, 2012	4.86	5.00	4.81	4.85
2166	NASDAQ	FORM	Tue, Jan 17, 2012	4.97	4.99	4.84	4.85
2165	NASDAQ	FORM	Fri, Jan 13, 2012	5.00	5.08	4.87	4.93
2164	NASDAQ	FORM	Thu, Jan 12, 2012	5.13	5.15	4.96	5.06
2163	NASDAQ	FORM	Wed, Jan 11, 2012	5.24	5.24	5.10	5.11
2162	NASDAQ	FORM	Tue, Jan 10, 2012	5.19	5.32	5.12	5.25
2161	NASDAQ	FORM	Mon, Jan 9, 2012	5.15	5.27	5.10	5.12
2160	NASDAQ	FORM	Fri, Jan 6, 2012	5.16	5.23	5.08	5.15
2159	NASDAQ	FORM	Thu, Jan 5, 2012	5.18	5.29	5.14	5.19
2158	NASDAQ	FORM	Wed, Jan 4, 2012	5.10	5.21	5.08	5.20
2157	NASDAQ	FORM	Tue, Jan 3, 2012	5.16	5.24	5.08	5.12
2156	NASDAQ	FORM	Fri, Dec 30, 2011	5.07	5.11	5.03	5.06
2155	NASDAQ	FORM	Thu, Dec 29, 2011	5.06	5.12	5.05	5.10
2154	NASDAQ	FORM	Wed, Dec 28, 2011	5.01	5.14	4.98	5.06
2153	NASDAQ	FORM	Tue, Dec 27, 2011	5.05	5.10	4.97	5.03
2152	NASDAQ	FORM	Fri, Dec 23, 2011	4.92	5.13	4.92	5.07
2151	NASDAQ	FORM	Thu, Dec 22, 2011	4.83	4.97	4.83	4.93
2150	NASDAQ	FORM	Wed, Dec 21, 2011	4.78	4.84	4.71	4.81
2149	NASDAQ	FORM	Tue, Dec 20, 2011	4.79	4.84	4.78	4.81
2148	NASDAQ	FORM	Mon, Dec 19, 2011	4.85	4.86	4.68	4.69
2147	NASDAQ	FORM	Fri, Dec 16, 2011	4.98	5.00	4.79	4.85
2146	NASDAQ	FORM	Thu, Dec 15, 2011	5.05	5.22	4.90	4.94
2145	NASDAQ	FORM	Wed, Dec 14, 2011	5.42	5.42	4.97	5.02
2144	NASDAQ	FORM	Tue, Dec 13, 2011	5.69	5.73	5.36	5.40
2143	NASDAQ	FORM	Mon, Dec 12, 2011	5.47	5.65	5.47	5.61
2142	NASDAQ	FORM	Fri, Dec 9, 2011	5.41	5.67	5.35	5.63
2141	NASDAQ	FORM	Thu, Dec 8, 2011	5.44	5.50	5.35	5.40
2140	NASDAQ	FORM	Wed, Dec 7, 2011	5.64	5.67	5.46	5.49
2139	NASDAQ	FORM	Tue, Dec 6, 2011	5.68	5.74	5.60	5.67
2138	NASDAQ	FORM	Mon, Dec 5, 2011	5.79	5.81	5.61	5.68
2137	NASDAQ	FORM	Fri, Dec 2, 2011	5.90	5.99	5.69	5.71
2136	NASDAQ	FORM	Thu, Dec 1, 2011	5.89	5.92	5.76	5.84
2135	NASDAQ	FORM	Wed, Nov 30, 2011	5.92	5.93	5.76	5.92
2134	NASDAQ	FORM	Tue, Nov 29, 2011	5.73	5.78	5.59	5.67
2133	NASDAQ	FORM	Mon, Nov 28, 2011	5.45	5.74	5.45	5.73
2132	NASDAQ	FORM	Fri, Nov 25, 2011	5.50	5.67	5.38	5.39
2131	NASDAQ	FORM	Wed, Nov 23, 2011	5.66	5.81	5.49	5.51
2130	NASDAQ	FORM	Tue, Nov 22, 2011	5.84	5.90	5.70	5.70
2129	NASDAQ	FORM	Mon, Nov 21, 2011	5.95	6.03	5.82	5.85
2128	NASDAQ	FORM	Fri, Nov 18, 2011	6.22	6.25	5.95	6.09
2127	NASDAQ	FORM	Thu, Nov 17, 2011	6.43	6.44	6.20	6.23
2126	NASDAQ	FORM	Wed, Nov 16, 2011	6.42	6.71	6.41	6.47
2125	NASDAQ	FORM	Tue, Nov 15, 2011	6.24	6.51	6.21	6.48
2124	NASDAQ	FORM	Mon, Nov 14, 2011	6.41	6.41	6.25	6.28
2123	NASDAQ	FORM	Fri, Nov 11, 2011	6.32	6.44	6.20	6.42
2122	NASDAQ	FORM	Thu, Nov 10, 2011	6.09	6.28	6.04	6.25
2121	NASDAQ	FORM	Wed, Nov 9, 2011	6.27	6.33	5.99	5.99
2120	NASDAQ	FORM	Tue, Nov 8, 2011	6.36	6.47	6.24	6.45
2119	NASDAQ	FORM	Mon, Nov 7, 2011	6.54	6.55	6.21	6.31
2118	NASDAQ	FORM	Fri, Nov 4, 2011	6.18	6.59	6.18	6.58
2117	NASDAQ	FORM	Thu, Nov 3, 2011	6.14	6.28	5.99	6.25
2116	NASDAQ	FORM	Wed, Nov 2, 2011	6.09	6.25	5.98	6.06
2115	NASDAQ	FORM	Tue, Nov 1, 2011	5.82	6.07	5.77	5.98
2114	NASDAQ	FORM	Mon, Oct 31, 2011	5.98	6.05	5.95	5.98
2113	NASDAQ	FORM	Fri, Oct 28, 2011	6.25	6.35	5.96	6.09
2112	NASDAQ	FORM	Thu, Oct 27, 2011	6.27	6.58	6.22	6.54
2111	NASDAQ	FORM	Wed, Oct 26, 2011	6.16	6.25	6.01	6.20
2110	NASDAQ	FORM	Tue, Oct 25, 2011	6.27	6.33	6.06	6.11
2109	NASDAQ	FORM	Mon, Oct 24, 2011	6.15	6.42	6.13	6.35
2108	NASDAQ	FORM	Fri, Oct 21, 2011	6.17	6.24	6.07	6.14
2107	NASDAQ	FORM	Thu, Oct 20, 2011	6.07	6.12	5.81	6.05
2106	NASDAQ	FORM	Wed, Oct 19, 2011	6.23	6.27	6.08	6.11
2105	NASDAQ	FORM	Tue, Oct 18, 2011	6.03	6.29	5.87	6.24
2104	NASDAQ	FORM	Mon, Oct 17, 2011	6.29	6.29	5.98	6.00
2103	NASDAQ	FORM	Fri, Oct 14, 2011	6.55	6.62	6.34	6.35
2102	NASDAQ	FORM	Thu, Oct 13, 2011	6.47	6.54	6.40	6.44
2101	NASDAQ	FORM	Wed, Oct 12, 2011	6.59	6.74	6.46	6.54
2100	NASDAQ	FORM	Tue, Oct 11, 2011	6.62	6.66	6.41	6.48
2099	NASDAQ	FORM	Mon, Oct 10, 2011	6.79	6.86	6.60	6.68
2098	NASDAQ	FORM	Fri, Oct 7, 2011	6.73	6.88	6.58	6.74
2097	NASDAQ	FORM	Thu, Oct 6, 2011	6.63	6.80	6.50	6.74
2096	NASDAQ	FORM	Wed, Oct 5, 2011	6.60	6.87	6.45	6.65
2095	NASDAQ	FORM	Tue, Oct 4, 2011	5.91	6.64	5.91	6.60
2094	NASDAQ	FORM	Mon, Oct 3, 2011	6.15	6.39	5.97	5.97
2093	NASDAQ	FORM	Fri, Sep 30, 2011	6.27	6.45	6.22	6.23
2092	NASDAQ	FORM	Thu, Sep 29, 2011	6.52	6.53	6.22	6.39
2091	NASDAQ	FORM	Wed, Sep 28, 2011	6.48	6.56	6.30	6.34
2090	NASDAQ	FORM	Tue, Sep 27, 2011	6.70	6.92	6.44	6.45
2089	NASDAQ	FORM	Mon, Sep 26, 2011	6.60	6.66	6.28	6.54
2088	NASDAQ	FORM	Fri, Sep 23, 2011	6.41	6.63	6.41	6.57
2087	NASDAQ	FORM	Thu, Sep 22, 2011	6.49	6.64	6.33	6.41
2086	NASDAQ	FORM	Wed, Sep 21, 2011	6.84	7.07	6.69	6.71
2085	NASDAQ	FORM	Tue, Sep 20, 2011	7.00	7.02	6.82	6.84
2084	NASDAQ	FORM	Mon, Sep 19, 2011	7.15	7.30	6.93	7.00
2083	NASDAQ	FORM	Fri, Sep 16, 2011	7.45	7.49	7.29	7.30
2082	NASDAQ	FORM	Thu, Sep 15, 2011	7.56	7.62	7.40	7.45
2081	NASDAQ	FORM	Wed, Sep 14, 2011	7.49	7.58	7.35	7.44
2080	NASDAQ	FORM	Tue, Sep 13, 2011	7.33	7.56	7.28	7.43
2079	NASDAQ	FORM	Mon, Sep 12, 2011	7.04	7.31	7.04	7.30
2078	NASDAQ	FORM	Fri, Sep 9, 2011	7.18	7.35	7.08	7.15
2077	NASDAQ	FORM	Thu, Sep 8, 2011	7.39	7.59	7.14	7.26
2076	NASDAQ	FORM	Wed, Sep 7, 2011	7.54	7.60	7.43	7.44
2075	NASDAQ	FORM	Tue, Sep 6, 2011	7.14	7.41	7.08	7.39
2074	NASDAQ	FORM	Fri, Sep 2, 2011	7.48	7.64	7.36	7.37
2073	NASDAQ	FORM	Thu, Sep 1, 2011	7.88	8.04	7.52	7.67
2072	NASDAQ	FORM	Wed, Aug 31, 2011	8.14	8.35	7.80	7.89
2071	NASDAQ	FORM	Tue, Aug 30, 2011	8.26	8.32	8.04	8.11
2070	NASDAQ	FORM	Mon, Aug 29, 2011	8.09	8.34	7.89	8.33
2069	NASDAQ	FORM	Fri, Aug 26, 2011	7.71	8.06	7.62	7.99
2068	NASDAQ	FORM	Thu, Aug 25, 2011	8.01	8.10	7.75	7.77
2067	NASDAQ	FORM	Wed, Aug 24, 2011	8.15	8.26	7.89	8.06
2066	NASDAQ	FORM	Tue, Aug 23, 2011	7.71	8.28	7.67	8.19
2065	NASDAQ	FORM	Mon, Aug 22, 2011	7.86	8.03	7.51	7.65
2064	NASDAQ	FORM	Fri, Aug 19, 2011	7.54	7.84	7.54	7.64
2063	NASDAQ	FORM	Thu, Aug 18, 2011	7.90	8.01	7.62	7.69
2062	NASDAQ	FORM	Wed, Aug 17, 2011	8.20	8.35	8.02	8.18
2061	NASDAQ	FORM	Tue, Aug 16, 2011	8.31	8.34	8.05	8.18
2060	NASDAQ	FORM	Mon, Aug 15, 2011	8.19	8.42	7.99	8.41
2059	NASDAQ	FORM	Fri, Aug 12, 2011	8.48	8.48	8.07	8.19
2058	NASDAQ	FORM	Thu, Aug 11, 2011	7.91	8.49	7.88	8.37
2057	NASDAQ	FORM	Wed, Aug 10, 2011	8.91	8.91	7.80	7.81
2056	NASDAQ	FORM	Tue, Aug 9, 2011	8.02	8.23	7.60	8.23
2055	NASDAQ	FORM	Mon, Aug 8, 2011	8.08	8.48	7.90	7.90
2054	NASDAQ	FORM	Fri, Aug 5, 2011	8.80	8.84	8.18	8.48
2053	NASDAQ	FORM	Thu, Aug 4, 2011	8.82	8.95	8.67	8.69
2052	NASDAQ	FORM	Wed, Aug 3, 2011	8.85	9.05	8.77	8.99
2051	NASDAQ	FORM	Tue, Aug 2, 2011	9.13	9.20	8.85	8.86
2050	NASDAQ	FORM	Mon, Aug 1, 2011	9.29	9.36	9.14	9.24
2049	NASDAQ	FORM	Fri, Jul 29, 2011	9.12	9.26	9.06	9.19
2048	NASDAQ	FORM	Thu, Jul 28, 2011	9.42	9.59	9.15	9.24
2047	NASDAQ	FORM	Wed, Jul 27, 2011	9.62	9.79	9.34	9.39
2046	NASDAQ	FORM	Tue, Jul 26, 2011	9.60	9.72	9.48	9.63
2045	NASDAQ	FORM	Mon, Jul 25, 2011	9.33	9.66	9.12	9.59
2044	NASDAQ	FORM	Fri, Jul 22, 2011	9.29	9.50	9.16	9.49
2043	NASDAQ	FORM	Thu, Jul 21, 2011	9.15	9.30	9.03	9.28
2042	NASDAQ	FORM	Wed, Jul 20, 2011	9.32	9.37	9.13	9.18
2041	NASDAQ	FORM	Tue, Jul 19, 2011	8.89	9.31	8.89	9.29
2040	NASDAQ	FORM	Mon, Jul 18, 2011	8.85	8.94	8.72	8.78
2039	NASDAQ	FORM	Fri, Jul 15, 2011	8.89	8.99	8.70	8.92
2038	NASDAQ	FORM	Thu, Jul 14, 2011	8.96	9.03	8.75	8.81
2037	NASDAQ	FORM	Wed, Jul 13, 2011	8.72	9.04	8.67	8.90
2036	NASDAQ	FORM	Tue, Jul 12, 2011	8.97	9.05	8.67	8.68
2035	NASDAQ	FORM	Mon, Jul 11, 2011	9.25	9.37	9.00	9.05
2034	NASDAQ	FORM	Fri, Jul 8, 2011	9.23	9.42	9.05	9.35
2033	NASDAQ	FORM	Thu, Jul 7, 2011	9.06	9.28	8.88	9.15
2032	NASDAQ	FORM	Wed, Jul 6, 2011	9.22	9.29	8.90	8.97
2031	NASDAQ	FORM	Tue, Jul 5, 2011	9.30	9.31	9.09	9.22
2030	NASDAQ	FORM	Fri, Jul 1, 2011	9.08	9.37	8.94	9.30
2029	NASDAQ	FORM	Thu, Jun 30, 2011	8.99	9.10	8.97	9.06
2028	NASDAQ	FORM	Wed, Jun 29, 2011	9.11	9.22	8.89	8.95
2027	NASDAQ	FORM	Tue, Jun 28, 2011	8.93	9.05	8.77	9.03
2026	NASDAQ	FORM	Mon, Jun 27, 2011	8.77	8.92	8.75	8.86
2025	NASDAQ	FORM	Fri, Jun 24, 2011	8.88	8.93	8.75	8.76
2024	NASDAQ	FORM	Thu, Jun 23, 2011	8.54	8.89	8.54	8.89
2023	NASDAQ	FORM	Wed, Jun 22, 2011	8.69	8.86	8.51	8.69
2022	NASDAQ	FORM	Tue, Jun 21, 2011	8.63	8.94	8.54	8.74
2021	NASDAQ	FORM	Mon, Jun 20, 2011	8.59	8.74	8.50	8.56
2020	NASDAQ	FORM	Fri, Jun 17, 2011	8.86	9.00	8.48	8.64
2019	NASDAQ	FORM	Thu, Jun 16, 2011	8.84	9.04	8.73	8.80
2018	NASDAQ	FORM	Wed, Jun 15, 2011	8.94	9.07	8.81	8.84
2017	NASDAQ	FORM	Tue, Jun 14, 2011	8.93	9.16	8.93	9.00
2016	NASDAQ	FORM	Mon, Jun 13, 2011	9.03	9.03	8.78	8.81
2015	NASDAQ	FORM	Fri, Jun 10, 2011	8.89	9.09	8.82	8.99
2014	NASDAQ	FORM	Thu, Jun 9, 2011	9.03	9.10	8.93	9.01
2013	NASDAQ	FORM	Wed, Jun 8, 2011	9.17	9.49	9.00	9.00
2012	NASDAQ	FORM	Tue, Jun 7, 2011	9.24	9.37	9.17	9.22
2011	NASDAQ	FORM	Mon, Jun 6, 2011	9.26	9.33	9.15	9.16
2010	NASDAQ	FORM	Fri, Jun 3, 2011	9.21	9.43	9.21	9.25
2009	NASDAQ	FORM	Thu, Jun 2, 2011	9.44	9.56	9.36	9.42
2008	NASDAQ	FORM	Wed, Jun 1, 2011	9.84	9.88	9.45	9.45
2007	NASDAQ	FORM	Tue, May 31, 2011	9.62	9.92	9.53	9.91
2006	NASDAQ	FORM	Fri, May 27, 2011	9.60	9.64	9.44	9.48
2005	NASDAQ	FORM	Thu, May 26, 2011	9.36	9.63	9.32	9.53
2004	NASDAQ	FORM	Wed, May 25, 2011	9.21	9.50	9.12	9.35
2003	NASDAQ	FORM	Tue, May 24, 2011	9.29	9.36	9.21	9.25
2002	NASDAQ	FORM	Mon, May 23, 2011	9.15	9.45	9.07	9.27
2001	NASDAQ	FORM	Fri, May 20, 2011	9.48	9.65	9.40	9.49
2000	NASDAQ	FORM	Thu, May 19, 2011	10.05	10.05	9.48	9.53
1999	NASDAQ	FORM	Wed, May 18, 2011	9.74	10.00	9.62	9.95
1998	NASDAQ	FORM	Tue, May 17, 2011	9.63	9.84	9.59	9.68
1997	NASDAQ	FORM	Mon, May 16, 2011	10.00	10.07	9.70	9.70
1996	NASDAQ	FORM	Fri, May 13, 2011	10.38	10.45	9.96	10.05
1995	NASDAQ	FORM	Thu, May 12, 2011	10.18	10.41	10.03	10.38
1994	NASDAQ	FORM	Wed, May 11, 2011	10.37	10.64	10.19	10.24
1993	NASDAQ	FORM	Tue, May 10, 2011	10.00	10.47	9.95	10.43
1992	NASDAQ	FORM	Mon, May 9, 2011	9.99	10.00	9.85	9.94
1991	NASDAQ	FORM	Fri, May 6, 2011	10.00	10.17	9.85	10.03
1990	NASDAQ	FORM	Thu, May 5, 2011	9.88	10.00	9.76	9.89
1989	NASDAQ	FORM	Wed, May 4, 2011	9.97	10.15	9.73	9.95
1988	NASDAQ	FORM	Tue, May 3, 2011	10.17	10.30	9.81	9.90
1987	NASDAQ	FORM	Mon, May 2, 2011	10.19	10.47	10.14	10.18
1986	NASDAQ	FORM	Fri, Apr 29, 2011	10.57	10.61	10.37	10.37
1985	NASDAQ	FORM	Thu, Apr 28, 2011	10.47	10.77	10.37	10.59
1984	NASDAQ	FORM	Wed, Apr 27, 2011	11.00	11.05	10.16	10.45
1983	NASDAQ	FORM	Tue, Apr 26, 2011	9.98	11.00	9.83	10.70
1982	NASDAQ	FORM	Mon, Apr 25, 2011	10.05	10.09	9.84	9.92
1981	NASDAQ	FORM	Thu, Apr 21, 2011	10.18	10.18	9.81	10.09
1980	NASDAQ	FORM	Wed, Apr 20, 2011	9.67	10.11	9.58	10.05
1979	NASDAQ	FORM	Tue, Apr 19, 2011	9.56	9.59	9.39	9.40
1978	NASDAQ	FORM	Mon, Apr 18, 2011	9.50	9.58	9.30	9.54
1977	NASDAQ	FORM	Fri, Apr 15, 2011	9.53	9.65	9.29	9.64
1976	NASDAQ	FORM	Thu, Apr 14, 2011	9.20	9.67	9.19	9.59
1975	NASDAQ	FORM	Wed, Apr 13, 2011	9.65	9.84	9.30	9.31
1974	NASDAQ	FORM	Tue, Apr 12, 2011	9.55	9.67	9.49	9.54
1973	NASDAQ	FORM	Mon, Apr 11, 2011	9.89	9.89	9.56	9.59
1972	NASDAQ	FORM	Fri, Apr 8, 2011	10.21	10.44	9.80	9.86
1971	NASDAQ	FORM	Thu, Apr 7, 2011	10.11	10.28	10.05	10.12
1970	NASDAQ	FORM	Wed, Apr 6, 2011	10.45	10.46	10.01	10.15
1969	NASDAQ	FORM	Tue, Apr 5, 2011	10.27	10.61	10.12	10.36
1968	NASDAQ	FORM	Mon, Apr 4, 2011	10.43	10.43	10.05	10.14
1967	NASDAQ	FORM	Fri, Apr 1, 2011	10.39	10.65	10.21	10.38
1966	NASDAQ	FORM	Thu, Mar 31, 2011	10.30	10.40	10.21	10.29
1965	NASDAQ	FORM	Wed, Mar 30, 2011	10.66	10.77	10.21	10.33
1964	NASDAQ	FORM	Tue, Mar 29, 2011	10.48	10.74	10.33	10.56
1963	NASDAQ	FORM	Mon, Mar 28, 2011	10.53	10.98	10.48	10.51
1962	NASDAQ	FORM	Fri, Mar 25, 2011	10.85	10.87	10.47	10.47
1961	NASDAQ	FORM	Thu, Mar 24, 2011	10.59	10.77	10.31	10.77
1960	NASDAQ	FORM	Wed, Mar 23, 2011	9.88	10.54	9.80	10.49
1959	NASDAQ	FORM	Tue, Mar 22, 2011	9.89	10.09	9.53	9.87
1958	NASDAQ	FORM	Mon, Mar 21, 2011	9.01	10.15	9.01	9.89
1957	NASDAQ	FORM	Fri, Mar 18, 2011	8.69	8.86	8.40	8.64
1956	NASDAQ	FORM	Thu, Mar 17, 2011	8.89	8.94	8.57	8.59
1955	NASDAQ	FORM	Wed, Mar 16, 2011	8.76	9.04	8.67	8.73
1954	NASDAQ	FORM	Tue, Mar 15, 2011	8.60	8.87	8.58	8.79
1953	NASDAQ	FORM	Mon, Mar 14, 2011	8.56	8.99	8.56	8.86
1952	NASDAQ	FORM	Fri, Mar 11, 2011	8.71	8.92	8.61	8.68
1951	NASDAQ	FORM	Thu, Mar 10, 2011	8.87	8.91	8.71	8.71
1950	NASDAQ	FORM	Wed, Mar 9, 2011	9.17	9.17	8.94	9.01
1949	NASDAQ	FORM	Tue, Mar 8, 2011	9.11	9.31	8.98	9.17
1948	NASDAQ	FORM	Mon, Mar 7, 2011	9.45	9.52	9.09	9.11
1947	NASDAQ	FORM	Fri, Mar 4, 2011	9.59	9.60	9.39	9.40
1946	NASDAQ	FORM	Thu, Mar 3, 2011	9.55	9.68	9.48	9.61
1945	NASDAQ	FORM	Wed, Mar 2, 2011	9.33	9.54	9.33	9.42
1944	NASDAQ	FORM	Tue, Mar 1, 2011	9.84	9.85	9.33	9.37
1943	NASDAQ	FORM	Mon, Feb 28, 2011	10.08	10.20	9.65	9.83
1942	NASDAQ	FORM	Fri, Feb 25, 2011	9.57	10.24	9.57	10.03
1941	NASDAQ	FORM	Thu, Feb 24, 2011	8.97	9.56	8.87	9.56
1940	NASDAQ	FORM	Wed, Feb 23, 2011	8.75	8.87	8.55	8.55
1939	NASDAQ	FORM	Tue, Feb 22, 2011	8.95	9.02	8.69	8.74
1938	NASDAQ	FORM	Fri, Feb 18, 2011	9.20	9.20	8.99	9.06
1937	NASDAQ	FORM	Thu, Feb 17, 2011	9.16	9.26	9.11	9.15
1936	NASDAQ	FORM	Wed, Feb 16, 2011	9.37	9.47	9.11	9.16
1935	NASDAQ	FORM	Tue, Feb 15, 2011	9.43	9.55	9.32	9.32
1934	NASDAQ	FORM	Mon, Feb 14, 2011	9.34	9.60	9.31	9.51
1933	NASDAQ	FORM	Fri, Feb 11, 2011	9.22	9.38	9.15	9.37
1932	NASDAQ	FORM	Thu, Feb 10, 2011	9.18	9.40	9.05	9.28
1931	NASDAQ	FORM	Wed, Feb 9, 2011	9.20	9.38	9.20	9.28
1930	NASDAQ	FORM	Tue, Feb 8, 2011	9.27	9.37	9.04	9.29
1929	NASDAQ	FORM	Mon, Feb 7, 2011	9.38	9.54	9.20	9.30
1928	NASDAQ	FORM	Fri, Feb 4, 2011	9.25	9.47	9.25	9.40
1927	NASDAQ	FORM	Thu, Feb 3, 2011	9.40	9.50	9.20	9.30
1926	NASDAQ	FORM	Wed, Feb 2, 2011	8.56	9.68	8.50	9.39
1925	NASDAQ	FORM	Tue, Feb 1, 2011	8.66	8.81	8.55	8.56
1924	NASDAQ	FORM	Mon, Jan 31, 2011	8.65	8.80	8.45	8.55
1923	NASDAQ	FORM	Fri, Jan 28, 2011	9.09	9.09	8.60	8.61
1922	NASDAQ	FORM	Thu, Jan 27, 2011	9.18	9.27	9.07	9.12
1921	NASDAQ	FORM	Wed, Jan 26, 2011	8.95	9.09	8.80	9.08
1920	NASDAQ	FORM	Tue, Jan 25, 2011	8.83	9.00	8.74	8.91
1919	NASDAQ	FORM	Mon, Jan 24, 2011	8.85	8.87	8.63	8.83
1918	NASDAQ	FORM	Fri, Jan 21, 2011	9.11	9.21	8.80	8.81
1917	NASDAQ	FORM	Thu, Jan 20, 2011	9.42	9.46	8.96	9.03
1916	NASDAQ	FORM	Wed, Jan 19, 2011	10.19	10.21	9.48	9.49
1915	NASDAQ	FORM	Tue, Jan 18, 2011	10.19	10.34	10.10	10.25
1914	NASDAQ	FORM	Fri, Jan 14, 2011	9.58	10.32	9.41	10.25
1913	NASDAQ	FORM	Thu, Jan 13, 2011	9.50	9.68	9.44	9.51
1912	NASDAQ	FORM	Wed, Jan 12, 2011	9.32	9.50	9.19	9.46
1911	NASDAQ	FORM	Tue, Jan 11, 2011	9.50	9.50	9.08	9.28
1910	NASDAQ	FORM	Mon, Jan 10, 2011	9.67	9.84	9.47	9.50
1909	NASDAQ	FORM	Fri, Jan 7, 2011	9.13	9.81	9.11	9.69
1908	NASDAQ	FORM	Thu, Jan 6, 2011	8.95	9.08	8.88	9.07
1907	NASDAQ	FORM	Wed, Jan 5, 2011	8.84	9.08	8.76	9.00
1906	NASDAQ	FORM	Tue, Jan 4, 2011	8.85	8.96	8.80	8.89
1905	NASDAQ	FORM	Mon, Jan 3, 2011	8.66	8.91	8.62	8.83
1904	NASDAQ	FORM	Fri, Dec 31, 2010	8.84	8.90	8.80	8.88
1903	NASDAQ	FORM	Thu, Dec 30, 2010	8.91	8.98	8.84	8.84
1902	NASDAQ	FORM	Wed, Dec 29, 2010	8.99	9.03	8.96	8.97
1901	NASDAQ	FORM	Tue, Dec 28, 2010	9.00	9.03	8.79	8.99
1900	NASDAQ	FORM	Mon, Dec 27, 2010	8.77	9.00	8.70	8.96
1899	NASDAQ	FORM	Thu, Dec 23, 2010	8.99	9.03	8.80	8.81
1898	NASDAQ	FORM	Wed, Dec 22, 2010	8.99	9.10	8.92	8.96
1897	NASDAQ	FORM	Tue, Dec 21, 2010	8.94	9.04	8.93	9.00
1896	NASDAQ	FORM	Mon, Dec 20, 2010	8.97	9.04	8.88	8.93
1895	NASDAQ	FORM	Fri, Dec 17, 2010	9.01	9.24	8.93	9.00
1894	NASDAQ	FORM	Thu, Dec 16, 2010	8.88	9.04	8.63	9.00
1893	NASDAQ	FORM	Wed, Dec 15, 2010	9.41	9.43	8.82	8.89
1892	NASDAQ	FORM	Tue, Dec 14, 2010	10.20	10.20	9.36	9.47
1891	NASDAQ	FORM	Mon, Dec 13, 2010	10.30	10.48	10.16	10.20
1890	NASDAQ	FORM	Fri, Dec 10, 2010	10.07	10.35	10.07	10.32
1889	NASDAQ	FORM	Thu, Dec 9, 2010	10.07	10.26	9.98	10.21
1888	NASDAQ	FORM	Wed, Dec 8, 2010	9.75	10.06	9.73	10.02
1887	NASDAQ	FORM	Tue, Dec 7, 2010	9.97	10.07	9.79	9.83
1886	NASDAQ	FORM	Mon, Dec 6, 2010	9.77	9.98	9.75	9.85
1885	NASDAQ	FORM	Fri, Dec 3, 2010	9.56	9.98	9.52	9.80
1884	NASDAQ	FORM	Thu, Dec 2, 2010	9.64	9.67	9.49	9.64
1883	NASDAQ	FORM	Wed, Dec 1, 2010	9.48	9.68	9.25	9.65
1882	NASDAQ	FORM	Tue, Nov 30, 2010	9.31	9.38	9.18	9.28
1881	NASDAQ	FORM	Mon, Nov 29, 2010	9.37	9.50	9.24	9.42
1880	NASDAQ	FORM	Fri, Nov 26, 2010	9.25	9.42	9.22	9.40
1879	NASDAQ	FORM	Wed, Nov 24, 2010	9.31	9.37	9.22	9.29
1878	NASDAQ	FORM	Tue, Nov 23, 2010	9.35	9.48	9.15	9.20
1877	NASDAQ	FORM	Mon, Nov 22, 2010	9.39	9.70	9.39	9.49
1876	NASDAQ	FORM	Fri, Nov 19, 2010	9.52	9.52	9.30	9.45
1875	NASDAQ	FORM	Thu, Nov 18, 2010	9.54	9.62	9.41	9.51
1874	NASDAQ	FORM	Wed, Nov 17, 2010	9.55	9.56	9.30	9.40
1873	NASDAQ	FORM	Tue, Nov 16, 2010	9.88	10.00	9.43	9.52
1872	NASDAQ	FORM	Mon, Nov 15, 2010	10.27	10.45	9.89	9.91
1871	NASDAQ	FORM	Fri, Nov 12, 2010	10.33	10.65	9.98	10.11
1870	NASDAQ	FORM	Thu, Nov 11, 2010	10.14	10.58	10.10	10.44
1869	NASDAQ	FORM	Wed, Nov 10, 2010	10.32	10.41	9.94	10.30
1868	NASDAQ	FORM	Tue, Nov 9, 2010	10.77	10.80	10.28	10.32
1867	NASDAQ	FORM	Mon, Nov 8, 2010	10.40	10.73	10.36	10.71
1866	NASDAQ	FORM	Fri, Nov 5, 2010	10.62	10.74	10.36	10.53
1865	NASDAQ	FORM	Thu, Nov 4, 2010	10.00	10.74	9.94	10.65
1864	NASDAQ	FORM	Wed, Nov 3, 2010	9.74	9.87	9.60	9.87
1863	NASDAQ	FORM	Tue, Nov 2, 2010	9.49	9.73	9.33	9.70
1862	NASDAQ	FORM	Mon, Nov 1, 2010	9.81	9.85	9.26	9.36
1861	NASDAQ	FORM	Fri, Oct 29, 2010	9.60	10.03	9.48	9.73
1860	NASDAQ	FORM	Thu, Oct 28, 2010	9.65	9.74	9.25	9.59
1859	NASDAQ	FORM	Wed, Oct 27, 2010	8.70	9.61	8.65	9.54
1858	NASDAQ	FORM	Tue, Oct 26, 2010	8.90	8.90	8.34	8.37
1857	NASDAQ	FORM	Mon, Oct 25, 2010	8.77	9.04	8.70	8.92
1856	NASDAQ	FORM	Fri, Oct 22, 2010	8.59	8.72	8.55	8.70
1855	NASDAQ	FORM	Thu, Oct 21, 2010	8.85	8.90	8.51	8.58
1854	NASDAQ	FORM	Wed, Oct 20, 2010	8.96	9.03	8.79	8.83
1853	NASDAQ	FORM	Tue, Oct 19, 2010	8.88	9.23	8.69	8.91
1852	NASDAQ	FORM	Mon, Oct 18, 2010	9.20	9.25	8.89	8.98
1851	NASDAQ	FORM	Fri, Oct 15, 2010	9.33	9.40	9.17	9.18
1850	NASDAQ	FORM	Thu, Oct 14, 2010	9.05	9.50	9.04	9.19
1849	NASDAQ	FORM	Wed, Oct 13, 2010	8.72	9.14	8.56	9.03
1848	NASDAQ	FORM	Tue, Oct 12, 2010	8.36	8.68	8.32	8.65
1847	NASDAQ	FORM	Mon, Oct 11, 2010	8.34	8.57	8.30	8.38
1846	NASDAQ	FORM	Fri, Oct 8, 2010	8.30	8.39	8.05	8.31
1845	NASDAQ	FORM	Thu, Oct 7, 2010	8.60	8.60	8.28	8.32
1844	NASDAQ	FORM	Wed, Oct 6, 2010	8.64	8.64	8.36	8.51
1843	NASDAQ	FORM	Tue, Oct 5, 2010	8.40	8.72	8.40	8.68
1842	NASDAQ	FORM	Mon, Oct 4, 2010	8.57	8.58	8.27	8.28
1841	NASDAQ	FORM	Fri, Oct 1, 2010	8.70	8.73	8.47	8.61
1840	NASDAQ	FORM	Thu, Sep 30, 2010	8.78	8.89	8.49	8.60
1839	NASDAQ	FORM	Wed, Sep 29, 2010	8.60	8.89	8.54	8.68
1838	NASDAQ	FORM	Tue, Sep 28, 2010	8.64	8.69	8.32	8.66
1837	NASDAQ	FORM	Mon, Sep 27, 2010	8.99	9.00	8.55	8.64
1836	NASDAQ	FORM	Fri, Sep 24, 2010	8.61	8.97	8.53	8.96
1835	NASDAQ	FORM	Thu, Sep 23, 2010	8.26	8.77	8.25	8.46
1834	NASDAQ	FORM	Wed, Sep 22, 2010	8.56	8.65	8.21	8.35
1833	NASDAQ	FORM	Tue, Sep 21, 2010	8.36	8.77	8.27	8.64
1832	NASDAQ	FORM	Mon, Sep 20, 2010	8.24	8.43	8.01	8.40
1831	NASDAQ	FORM	Fri, Sep 17, 2010	8.33	8.45	8.10	8.25
1830	NASDAQ	FORM	Thu, Sep 16, 2010	8.63	8.63	8.06	8.23
1829	NASDAQ	FORM	Wed, Sep 15, 2010	7.56	8.98	7.56	8.70
1828	NASDAQ	FORM	Tue, Sep 14, 2010	7.53	7.64	7.41	7.59
1827	NASDAQ	FORM	Mon, Sep 13, 2010	7.47	7.62	7.32	7.52
1826	NASDAQ	FORM	Fri, Sep 10, 2010	7.61	7.66	7.26	7.43
1825	NASDAQ	FORM	Thu, Sep 9, 2010	7.51	7.94	7.47	7.61
1824	NASDAQ	FORM	Wed, Sep 8, 2010	7.18	7.44	7.15	7.44
1823	NASDAQ	FORM	Tue, Sep 7, 2010	7.21	7.23	7.05	7.14
1822	NASDAQ	FORM	Fri, Sep 3, 2010	7.27	7.40	7.10	7.23
1821	NASDAQ	FORM	Thu, Sep 2, 2010	7.09	7.55	7.09	7.19
1820	NASDAQ	FORM	Wed, Sep 1, 2010	7.10	7.13	6.89	6.95
1819	NASDAQ	FORM	Tue, Aug 31, 2010	7.21	7.26	6.98	7.00
1818	NASDAQ	FORM	Mon, Aug 30, 2010	7.42	7.45	7.15	7.24
1817	NASDAQ	FORM	Fri, Aug 27, 2010	7.87	7.87	7.38	7.43
1816	NASDAQ	FORM	Thu, Aug 26, 2010	8.15	8.23	7.77	7.79
1815	NASDAQ	FORM	Wed, Aug 25, 2010	7.90	8.17	7.80	8.09
1814	NASDAQ	FORM	Tue, Aug 24, 2010	8.13	8.20	7.92	7.94
1813	NASDAQ	FORM	Mon, Aug 23, 2010	8.84	8.96	8.23	8.25
1812	NASDAQ	FORM	Fri, Aug 20, 2010	8.70	8.85	8.66	8.80
1811	NASDAQ	FORM	Thu, Aug 19, 2010	8.93	9.00	8.66	8.70
1810	NASDAQ	FORM	Wed, Aug 18, 2010	9.02	9.11	8.91	9.00
1809	NASDAQ	FORM	Tue, Aug 17, 2010	9.31	9.38	9.03	9.04
1808	NASDAQ	FORM	Mon, Aug 16, 2010	8.56	9.21	8.56	9.21
1807	NASDAQ	FORM	Fri, Aug 13, 2010	8.60	8.71	8.56	8.63
1806	NASDAQ	FORM	Thu, Aug 12, 2010	8.64	8.74	8.45	8.61
1805	NASDAQ	FORM	Wed, Aug 11, 2010	8.91	8.96	8.68	8.80
1804	NASDAQ	FORM	Tue, Aug 10, 2010	9.41	9.41	9.12	9.14
1803	NASDAQ	FORM	Mon, Aug 9, 2010	9.65	9.65	9.47	9.53
1802	NASDAQ	FORM	Fri, Aug 6, 2010	9.46	9.66	9.37	9.59
1801	NASDAQ	FORM	Thu, Aug 5, 2010	9.48	9.65	9.40	9.56
1800	NASDAQ	FORM	Wed, Aug 4, 2010	9.54	9.64	9.39	9.53
1799	NASDAQ	FORM	Tue, Aug 3, 2010	9.65	9.73	9.40	9.47
1798	NASDAQ	FORM	Mon, Aug 2, 2010	9.80	9.89	9.69	9.72
1797	NASDAQ	FORM	Fri, Jul 30, 2010	9.56	9.75	9.51	9.68
1796	NASDAQ	FORM	Thu, Jul 29, 2010	9.88	9.90	9.43	9.71
1795	NASDAQ	FORM	Wed, Jul 28, 2010	10.86	10.98	9.34	9.87
1794	NASDAQ	FORM	Tue, Jul 27, 2010	11.39	11.39	11.10	11.17
1793	NASDAQ	FORM	Mon, Jul 26, 2010	11.32	11.40	11.07	11.32
1792	NASDAQ	FORM	Fri, Jul 23, 2010	10.85	11.33	10.70	11.30
1791	NASDAQ	FORM	Thu, Jul 22, 2010	10.31	10.91	10.30	10.89
1790	NASDAQ	FORM	Wed, Jul 21, 2010	10.54	10.54	10.13	10.13
1789	NASDAQ	FORM	Tue, Jul 20, 2010	10.16	10.48	10.05	10.45
1788	NASDAQ	FORM	Mon, Jul 19, 2010	10.28	10.43	10.02	10.31
1787	NASDAQ	FORM	Fri, Jul 16, 2010	10.45	10.45	10.12	10.22
1786	NASDAQ	FORM	Thu, Jul 15, 2010	10.56	10.72	10.23	10.55
1785	NASDAQ	FORM	Wed, Jul 14, 2010	10.83	11.06	10.44	10.57
1784	NASDAQ	FORM	Tue, Jul 13, 2010	10.65	10.84	10.53	10.82
1783	NASDAQ	FORM	Mon, Jul 12, 2010	10.59	10.89	10.31	10.46
1782	NASDAQ	FORM	Fri, Jul 9, 2010	10.56	10.67	10.47	10.66
1781	NASDAQ	FORM	Thu, Jul 8, 2010	10.60	10.68	10.38	10.58
1780	NASDAQ	FORM	Wed, Jul 7, 2010	10.18	10.52	10.17	10.47
1779	NASDAQ	FORM	Tue, Jul 6, 2010	10.72	10.85	10.09	10.17
1778	NASDAQ	FORM	Fri, Jul 2, 2010	10.60	10.65	10.36	10.53
1777	NASDAQ	FORM	Thu, Jul 1, 2010	10.79	10.86	10.18	10.52
1776	NASDAQ	FORM	Wed, Jun 30, 2010	10.78	11.19	10.75	10.80
1775	NASDAQ	FORM	Tue, Jun 29, 2010	11.06	11.12	10.73	10.90
1774	NASDAQ	FORM	Mon, Jun 28, 2010	11.01	11.53	11.00	11.35
1773	NASDAQ	FORM	Fri, Jun 25, 2010	10.88	11.08	10.64	11.07
1772	NASDAQ	FORM	Thu, Jun 24, 2010	10.83	11.04	10.70	10.86
1771	NASDAQ	FORM	Wed, Jun 23, 2010	10.62	11.09	10.52	10.94
1770	NASDAQ	FORM	Tue, Jun 22, 2010	11.01	11.18	10.63	10.67
1769	NASDAQ	FORM	Mon, Jun 21, 2010	11.42	11.61	10.95	11.04
1768	NASDAQ	FORM	Fri, Jun 18, 2010	11.82	11.82	11.29	11.30
1767	NASDAQ	FORM	Thu, Jun 17, 2010	11.86	11.94	11.50	11.74
1766	NASDAQ	FORM	Wed, Jun 16, 2010	11.71	11.96	11.52	11.84
1765	NASDAQ	FORM	Tue, Jun 15, 2010	10.85	11.91	10.82	11.84
1764	NASDAQ	FORM	Mon, Jun 14, 2010	11.25	11.37	10.58	10.80
1763	NASDAQ	FORM	Fri, Jun 11, 2010	11.06	11.31	11.02	11.10
1762	NASDAQ	FORM	Thu, Jun 10, 2010	11.33	11.53	11.09	11.19
1761	NASDAQ	FORM	Wed, Jun 9, 2010	11.74	11.95	11.22	11.27
1760	NASDAQ	FORM	Tue, Jun 8, 2010	11.81	11.90	11.31	11.63
1759	NASDAQ	FORM	Mon, Jun 7, 2010	12.20	12.30	11.67	11.72
1758	NASDAQ	FORM	Fri, Jun 4, 2010	12.70	12.84	12.07	12.11
1757	NASDAQ	FORM	Thu, Jun 3, 2010	12.75	13.03	12.59	12.97
1756	NASDAQ	FORM	Wed, Jun 2, 2010	12.29	12.75	12.23	12.75
1755	NASDAQ	FORM	Tue, Jun 1, 2010	12.75	12.93	12.17	12.18
1754	NASDAQ	FORM	Fri, May 28, 2010	13.35	13.41	12.75	12.87
1753	NASDAQ	FORM	Thu, May 27, 2010	12.91	13.40	12.71	13.40
1752	NASDAQ	FORM	Wed, May 26, 2010	12.97	13.40	12.45	12.50
1751	NASDAQ	FORM	Tue, May 25, 2010	12.43	12.85	12.09	12.81
1750	NASDAQ	FORM	Mon, May 24, 2010	13.08	13.20	12.62	12.64
1749	NASDAQ	FORM	Fri, May 21, 2010	12.52	13.55	12.52	13.08
1748	NASDAQ	FORM	Thu, May 20, 2010	13.21	13.55	12.82	12.94
1747	NASDAQ	FORM	Wed, May 19, 2010	13.31	13.80	13.16	13.60
1746	NASDAQ	FORM	Tue, May 18, 2010	14.18	14.41	13.31	13.41
1745	NASDAQ	FORM	Mon, May 17, 2010	13.87	14.02	13.60	13.97
1744	NASDAQ	FORM	Fri, May 14, 2010	13.86	13.88	13.52	13.76
1743	NASDAQ	FORM	Thu, May 13, 2010	14.42	14.57	13.92	14.02
1742	NASDAQ	FORM	Wed, May 12, 2010	14.14	14.61	14.07	14.40
1741	NASDAQ	FORM	Tue, May 11, 2010	13.69	14.27	13.52	14.04
1740	NASDAQ	FORM	Mon, May 10, 2010	14.36	14.36	13.72	13.85
1739	NASDAQ	FORM	Fri, May 7, 2010	14.03	14.47	13.33	13.65
1738	NASDAQ	FORM	Thu, May 6, 2010	14.56	14.72	13.34	14.15
1737	NASDAQ	FORM	Wed, May 5, 2010	14.27	14.75	14.02	14.66
1736	NASDAQ	FORM	Tue, May 4, 2010	14.83	14.85	14.09	14.41
1735	NASDAQ	FORM	Mon, May 3, 2010	15.05	15.14	14.62	15.02
1734	NASDAQ	FORM	Fri, Apr 30, 2010	15.76	15.85	14.75	15.00
1733	NASDAQ	FORM	Thu, Apr 29, 2010	15.81	16.14	15.59	15.71
1732	NASDAQ	FORM	Wed, Apr 28, 2010	15.87	16.25	15.41	15.69
1731	NASDAQ	FORM	Tue, Apr 27, 2010	18.97	19.06	15.60	16.00
1730	NASDAQ	FORM	Mon, Apr 26, 2010	19.77	20.02	19.19	19.36
1729	NASDAQ	FORM	Fri, Apr 23, 2010	20.16	20.25	19.57	19.83
1728	NASDAQ	FORM	Thu, Apr 22, 2010	19.50	20.25	19.17	20.13
1727	NASDAQ	FORM	Wed, Apr 21, 2010	19.85	20.00	19.35	19.72
1726	NASDAQ	FORM	Tue, Apr 20, 2010	19.73	19.98	19.41	19.81
1725	NASDAQ	FORM	Mon, Apr 19, 2010	20.10	20.10	19.38	19.60
1724	NASDAQ	FORM	Fri, Apr 16, 2010	20.43	20.47	19.87	20.23
1723	NASDAQ	FORM	Thu, Apr 15, 2010	20.29	20.99	19.97	20.47
1722	NASDAQ	FORM	Wed, Apr 14, 2010	19.01	20.28	19.01	20.27
1721	NASDAQ	FORM	Tue, Apr 13, 2010	18.55	18.86	18.48	18.79
1720	NASDAQ	FORM	Mon, Apr 12, 2010	18.43	18.97	18.38	18.77
1719	NASDAQ	FORM	Fri, Apr 9, 2010	18.19	18.38	17.88	18.37
1718	NASDAQ	FORM	Thu, Apr 8, 2010	18.90	18.90	18.18	18.19
1717	NASDAQ	FORM	Wed, Apr 7, 2010	18.41	19.25	18.14	19.02
1716	NASDAQ	FORM	Tue, Apr 6, 2010	18.30	18.50	18.11	18.48
1715	NASDAQ	FORM	Mon, Apr 5, 2010	17.93	18.37	17.76	18.35
1714	NASDAQ	FORM	Thu, Apr 1, 2010	17.83	18.14	17.74	17.89
1713	NASDAQ	FORM	Wed, Mar 31, 2010	17.86	18.10	17.76	17.76
1712	NASDAQ	FORM	Tue, Mar 30, 2010	17.76	18.05	17.60	18.00
1711	NASDAQ	FORM	Mon, Mar 29, 2010	17.64	18.03	17.61	17.78
1710	NASDAQ	FORM	Fri, Mar 26, 2010	18.05	18.38	17.59	17.60
1709	NASDAQ	FORM	Thu, Mar 25, 2010	18.33	18.64	18.00	18.00
1708	NASDAQ	FORM	Wed, Mar 24, 2010	18.46	18.63	18.10	18.15
1707	NASDAQ	FORM	Tue, Mar 23, 2010	18.25	18.57	18.06	18.54
1706	NASDAQ	FORM	Mon, Mar 22, 2010	17.80	18.29	17.59	18.26
1705	NASDAQ	FORM	Fri, Mar 19, 2010	18.27	18.30	17.65	17.86
1704	NASDAQ	FORM	Thu, Mar 18, 2010	18.87	18.87	18.16	18.17
1703	NASDAQ	FORM	Wed, Mar 17, 2010	17.85	18.89	17.85	18.83
1702	NASDAQ	FORM	Tue, Mar 16, 2010	17.65	17.88	17.45	17.88
1701	NASDAQ	FORM	Mon, Mar 15, 2010	18.06	18.18	17.43	17.55
1700	NASDAQ	FORM	Fri, Mar 12, 2010	18.18	18.45	17.88	17.93
1699	NASDAQ	FORM	Thu, Mar 11, 2010	17.90	18.21	17.70	18.20
1698	NASDAQ	FORM	Wed, Mar 10, 2010	17.58	17.96	17.51	17.96
1697	NASDAQ	FORM	Tue, Mar 9, 2010	17.40	17.63	17.32	17.49
1696	NASDAQ	FORM	Mon, Mar 8, 2010	17.35	17.50	17.26	17.38
1695	NASDAQ	FORM	Fri, Mar 5, 2010	16.86	17.38	16.81	17.28
1694	NASDAQ	FORM	Thu, Mar 4, 2010	17.01	17.01	16.58	16.76
1693	NASDAQ	FORM	Wed, Mar 3, 2010	17.19	17.24	16.90	16.93
1692	NASDAQ	FORM	Tue, Mar 2, 2010	16.89	17.29	16.77	17.11
1691	NASDAQ	FORM	Mon, Mar 1, 2010	16.52	16.81	16.52	16.80
1690	NASDAQ	FORM	Fri, Feb 26, 2010	16.75	16.75	16.33	16.45
1689	NASDAQ	FORM	Thu, Feb 25, 2010	16.08	16.75	15.87	16.75
1688	NASDAQ	FORM	Wed, Feb 24, 2010	16.11	16.58	16.07	16.31
1687	NASDAQ	FORM	Tue, Feb 23, 2010	16.75	16.79	16.00	16.02
1686	NASDAQ	FORM	Mon, Feb 22, 2010	16.93	17.24	16.77	16.82
1685	NASDAQ	FORM	Fri, Feb 19, 2010	16.99	16.99	16.53	16.82
1684	NASDAQ	FORM	Thu, Feb 18, 2010	16.58	17.05	16.35	17.05
1683	NASDAQ	FORM	Wed, Feb 17, 2010	16.60	16.65	16.26	16.54
1682	NASDAQ	FORM	Tue, Feb 16, 2010	16.33	16.57	16.22	16.56
1681	NASDAQ	FORM	Fri, Feb 12, 2010	16.08	16.40	15.90	16.17
1680	NASDAQ	FORM	Thu, Feb 11, 2010	15.91	16.24	15.63	16.22
1679	NASDAQ	FORM	Wed, Feb 10, 2010	15.51	15.91	15.48	15.90
1678	NASDAQ	FORM	Tue, Feb 9, 2010	15.39	15.62	15.12	15.60
1677	NASDAQ	FORM	Mon, Feb 8, 2010	15.42	15.58	15.11	15.20
1676	NASDAQ	FORM	Fri, Feb 5, 2010	15.29	15.45	14.82	15.42
1675	NASDAQ	FORM	Thu, Feb 4, 2010	15.76	15.81	15.18	15.20
1674	NASDAQ	FORM	Wed, Feb 3, 2010	15.72	15.97	15.63	15.91
1673	NASDAQ	FORM	Tue, Feb 2, 2010	15.96	16.06	15.54	15.78
1672	NASDAQ	FORM	Mon, Feb 1, 2010	15.57	15.96	15.45	15.90
1671	NASDAQ	FORM	Fri, Jan 29, 2010	16.63	17.02	15.44	15.47
1670	NASDAQ	FORM	Thu, Jan 28, 2010	17.03	17.26	16.42	16.50
1669	NASDAQ	FORM	Wed, Jan 27, 2010	16.28	17.12	16.22	17.05
1668	NASDAQ	FORM	Tue, Jan 26, 2010	16.37	16.60	16.10	16.30
1667	NASDAQ	FORM	Mon, Jan 25, 2010	16.63	17.06	16.28	16.46
1666	NASDAQ	FORM	Fri, Jan 22, 2010	16.76	17.01	16.35	16.46
1665	NASDAQ	FORM	Thu, Jan 21, 2010	17.22	17.49	16.51	16.75
1664	NASDAQ	FORM	Wed, Jan 20, 2010	17.61	17.67	16.94	17.13
1663	NASDAQ	FORM	Tue, Jan 19, 2010	18.00	18.00	17.37	17.76
1662	NASDAQ	FORM	Fri, Jan 15, 2010	18.50	18.85	17.49	17.55
1661	NASDAQ	FORM	Thu, Jan 14, 2010	19.23	19.23	18.27	18.75
1660	NASDAQ	FORM	Wed, Jan 13, 2010	19.05	19.65	18.98	19.38
1659	NASDAQ	FORM	Tue, Jan 12, 2010	18.45	19.42	18.02	19.05
1658	NASDAQ	FORM	Mon, Jan 11, 2010	21.12	21.25	20.43	20.58
1657	NASDAQ	FORM	Fri, Jan 8, 2010	20.75	21.03	20.60	20.95
1656	NASDAQ	FORM	Thu, Jan 7, 2010	21.08	21.15	20.60	20.86
1655	NASDAQ	FORM	Wed, Jan 6, 2010	21.54	21.75	21.02	21.11
1654	NASDAQ	FORM	Tue, Jan 5, 2010	21.81	21.84	21.30	21.62
1653	NASDAQ	FORM	Mon, Jan 4, 2010	21.84	22.10	21.79	21.92
1652	NASDAQ	FORM	Thu, Dec 31, 2009	22.06	22.50	21.74	21.77
1651	NASDAQ	FORM	Wed, Dec 30, 2009	22.04	22.43	21.75	22.03
1650	NASDAQ	FORM	Tue, Dec 29, 2009	22.39	22.39	21.94	22.18
1649	NASDAQ	FORM	Mon, Dec 28, 2009	22.57	22.60	22.12	22.31
1648	NASDAQ	FORM	Thu, Dec 24, 2009	22.50	22.65	22.36	22.57
1647	NASDAQ	FORM	Wed, Dec 23, 2009	21.95	22.54	21.95	22.43
1646	NASDAQ	FORM	Tue, Dec 22, 2009	21.66	21.96	21.60	21.89
1645	NASDAQ	FORM	Mon, Dec 21, 2009	21.10	21.71	21.00	21.68
1644	NASDAQ	FORM	Fri, Dec 18, 2009	20.75	21.11	20.52	20.98
1643	NASDAQ	FORM	Thu, Dec 17, 2009	20.78	20.96	20.35	20.57
1642	NASDAQ	FORM	Wed, Dec 16, 2009	20.84	21.00	20.59	20.96
1641	NASDAQ	FORM	Tue, Dec 15, 2009	20.90	21.05	20.66	20.77
1640	NASDAQ	FORM	Mon, Dec 14, 2009	20.61	20.93	20.28	20.92
1639	NASDAQ	FORM	Fri, Dec 11, 2009	20.60	20.77	20.29	20.35
1638	NASDAQ	FORM	Thu, Dec 10, 2009	20.11	20.87	20.08	20.53
1637	NASDAQ	FORM	Wed, Dec 9, 2009	19.00	19.42	18.84	19.40
1636	NASDAQ	FORM	Tue, Dec 8, 2009	19.00	19.40	18.78	19.02
1635	NASDAQ	FORM	Mon, Dec 7, 2009	18.76	19.32	18.60	19.05
1634	NASDAQ	FORM	Fri, Dec 4, 2009	18.54	18.74	18.30	18.67
1633	NASDAQ	FORM	Thu, Dec 3, 2009	17.71	18.45	17.65	18.20
1632	NASDAQ	FORM	Wed, Dec 2, 2009	17.27	17.69	17.16	17.60
1631	NASDAQ	FORM	Tue, Dec 1, 2009	17.16	17.37	17.05	17.29
1630	NASDAQ	FORM	Mon, Nov 30, 2009	16.90	17.00	16.71	16.95
1629	NASDAQ	FORM	Fri, Nov 27, 2009	17.06	17.22	16.84	16.84
1628	NASDAQ	FORM	Wed, Nov 25, 2009	17.65	17.65	17.40	17.44
1627	NASDAQ	FORM	Tue, Nov 24, 2009	17.63	17.75	17.30	17.55
1626	NASDAQ	FORM	Mon, Nov 23, 2009	17.76	18.14	17.60	17.66
1625	NASDAQ	FORM	Fri, Nov 20, 2009	17.52	17.97	17.33	17.50
1624	NASDAQ	FORM	Thu, Nov 19, 2009	17.67	17.72	16.74	17.65
1623	NASDAQ	FORM	Wed, Nov 18, 2009	18.24	18.31	17.70	17.85
1622	NASDAQ	FORM	Tue, Nov 17, 2009	18.28	18.32	18.00	18.29
1621	NASDAQ	FORM	Mon, Nov 16, 2009	17.75	18.38	17.65	18.37
1620	NASDAQ	FORM	Fri, Nov 13, 2009	17.38	17.70	17.17	17.57
1619	NASDAQ	FORM	Thu, Nov 12, 2009	17.58	17.76	17.27	17.33
1618	NASDAQ	FORM	Wed, Nov 11, 2009	17.18	17.80	17.10	17.65
1617	NASDAQ	FORM	Tue, Nov 10, 2009	17.23	17.34	16.90	17.00
1616	NASDAQ	FORM	Mon, Nov 9, 2009	17.32	17.70	17.14	17.25
1615	NASDAQ	FORM	Fri, Nov 6, 2009	16.59	17.44	16.55	17.11
1614	NASDAQ	FORM	Thu, Nov 5, 2009	16.49	16.88	16.43	16.73
1613	NASDAQ	FORM	Wed, Nov 4, 2009	16.52	16.79	16.28	16.34
1612	NASDAQ	FORM	Tue, Nov 3, 2009	16.60	16.69	16.05	16.53
1611	NASDAQ	FORM	Mon, Nov 2, 2009	17.09	17.29	16.47	16.76
1610	NASDAQ	FORM	Fri, Oct 30, 2009	17.54	17.66	16.99	16.99
1609	NASDAQ	FORM	Thu, Oct 29, 2009	17.34	18.11	15.20	17.74
1608	NASDAQ	FORM	Wed, Oct 28, 2009	18.31	18.86	17.87	17.87
1607	NASDAQ	FORM	Tue, Oct 27, 2009	18.25	18.47	17.90	18.07
1606	NASDAQ	FORM	Mon, Oct 26, 2009	18.62	19.12	18.16	18.25
1605	NASDAQ	FORM	Fri, Oct 23, 2009	19.17	19.40	18.53	18.62
1604	NASDAQ	FORM	Thu, Oct 22, 2009	19.36	19.50	19.00	19.16
1603	NASDAQ	FORM	Wed, Oct 21, 2009	19.30	19.63	19.21	19.40
1602	NASDAQ	FORM	Tue, Oct 20, 2009	19.38	19.39	19.00	19.26
1601	NASDAQ	FORM	Mon, Oct 19, 2009	19.52	19.71	19.14	19.30
1600	NASDAQ	FORM	Fri, Oct 16, 2009	20.42	20.49	19.33	19.40
1599	NASDAQ	FORM	Thu, Oct 15, 2009	20.75	20.84	20.33	20.62
1598	NASDAQ	FORM	Wed, Oct 14, 2009	20.67	20.97	20.51	20.90
1597	NASDAQ	FORM	Tue, Oct 13, 2009	20.67	20.93	20.33	20.37
1596	NASDAQ	FORM	Mon, Oct 12, 2009	21.14	21.22	20.61	20.63
1595	NASDAQ	FORM	Fri, Oct 9, 2009	21.20	21.60	20.70	20.99
1594	NASDAQ	FORM	Thu, Oct 8, 2009	21.35	21.45	20.10	21.16
1593	NASDAQ	FORM	Wed, Oct 7, 2009	21.65	21.79	21.15	21.48
1592	NASDAQ	FORM	Tue, Oct 6, 2009	21.61	22.03	21.46	21.78
1591	NASDAQ	FORM	Mon, Oct 5, 2009	22.20	22.35	21.42	21.72
1590	NASDAQ	FORM	Fri, Oct 2, 2009	22.54	22.70	21.97	22.01
1589	NASDAQ	FORM	Thu, Oct 1, 2009	23.77	23.94	22.53	22.54
1588	NASDAQ	FORM	Wed, Sep 30, 2009	23.75	24.19	23.23	23.92
1587	NASDAQ	FORM	Tue, Sep 29, 2009	24.20	24.29	23.60	23.67
1586	NASDAQ	FORM	Mon, Sep 28, 2009	24.47	24.63	24.02	24.20
1585	NASDAQ	FORM	Fri, Sep 25, 2009	24.51	24.51	24.09	24.35
1584	NASDAQ	FORM	Thu, Sep 24, 2009	25.12	25.32	24.41	24.50
1583	NASDAQ	FORM	Wed, Sep 23, 2009	24.90	25.40	24.80	24.91
1582	NASDAQ	FORM	Tue, Sep 22, 2009	24.71	25.00	23.74	24.76
1581	NASDAQ	FORM	Mon, Sep 21, 2009	24.27	24.78	24.10	24.34
1580	NASDAQ	FORM	Fri, Sep 18, 2009	24.50	24.55	24.08	24.34
1579	NASDAQ	FORM	Thu, Sep 17, 2009	24.79	24.99	24.39	24.45
1578	NASDAQ	FORM	Wed, Sep 16, 2009	25.40	25.42	24.50	24.90
1577	NASDAQ	FORM	Tue, Sep 15, 2009	25.41	25.85	25.30	25.41
1576	NASDAQ	FORM	Mon, Sep 14, 2009	25.44	25.90	25.17	25.58
1575	NASDAQ	FORM	Fri, Sep 11, 2009	25.93	25.94	25.46	25.67
1574	NASDAQ	FORM	Thu, Sep 10, 2009	25.76	25.89	25.43	25.82
1573	NASDAQ	FORM	Wed, Sep 9, 2009	24.18	26.08	24.08	25.88
1572	NASDAQ	FORM	Tue, Sep 8, 2009	23.96	24.21	23.78	24.20
1571	NASDAQ	FORM	Fri, Sep 4, 2009	22.97	23.83	22.93	23.72
1570	NASDAQ	FORM	Thu, Sep 3, 2009	22.38	22.98	22.14	22.96
1569	NASDAQ	FORM	Wed, Sep 2, 2009	22.11	22.53	21.99	22.36
1568	NASDAQ	FORM	Tue, Sep 1, 2009	21.86	22.50	21.73	22.00
1567	NASDAQ	FORM	Mon, Aug 31, 2009	22.08	22.08	21.75	21.94
1566	NASDAQ	FORM	Fri, Aug 28, 2009	22.20	22.60	21.66	22.15
1565	NASDAQ	FORM	Thu, Aug 27, 2009	21.95	22.10	21.52	22.00
1564	NASDAQ	FORM	Wed, Aug 26, 2009	21.90	22.31	21.83	22.04
1563	NASDAQ	FORM	Tue, Aug 25, 2009	21.91	22.13	21.74	21.93
1562	NASDAQ	FORM	Mon, Aug 24, 2009	21.90	22.36	21.78	21.93
1561	NASDAQ	FORM	Fri, Aug 21, 2009	21.54	22.17	21.37	21.91
1560	NASDAQ	FORM	Thu, Aug 20, 2009	20.58	21.27	20.58	21.26
1559	NASDAQ	FORM	Wed, Aug 19, 2009	20.12	20.71	19.98	20.68
1558	NASDAQ	FORM	Tue, Aug 18, 2009	20.27	20.56	20.26	20.40
1557	NASDAQ	FORM	Mon, Aug 17, 2009	20.50	20.72	20.05	20.11
1556	NASDAQ	FORM	Fri, Aug 14, 2009	21.81	21.81	20.69	20.91
1555	NASDAQ	FORM	Thu, Aug 13, 2009	21.70	22.10	21.34	21.81
1554	NASDAQ	FORM	Wed, Aug 12, 2009	20.56	21.84	20.50	21.56
1553	NASDAQ	FORM	Tue, Aug 11, 2009	20.96	21.19	20.57	20.60
1552	NASDAQ	FORM	Mon, Aug 10, 2009	21.39	21.74	21.08	21.12
1551	NASDAQ	FORM	Fri, Aug 7, 2009	21.55	22.18	21.28	21.61
1550	NASDAQ	FORM	Thu, Aug 6, 2009	22.15	22.64	21.45	21.47
1549	NASDAQ	FORM	Wed, Aug 5, 2009	22.49	22.57	21.94	22.02
1548	NASDAQ	FORM	Tue, Aug 4, 2009	22.43	22.75	22.38	22.60
1547	NASDAQ	FORM	Mon, Aug 3, 2009	23.09	23.15	22.42	22.69
1546	NASDAQ	FORM	Fri, Jul 31, 2009	22.30	23.15	22.25	23.05
1545	NASDAQ	FORM	Thu, Jul 30, 2009	23.47	23.85	22.17	22.33
1544	NASDAQ	FORM	Wed, Jul 29, 2009	22.77	23.07	22.63	23.00
1543	NASDAQ	FORM	Tue, Jul 28, 2009	23.06	23.63	22.60	23.00
1542	NASDAQ	FORM	Mon, Jul 27, 2009	23.20	23.58	22.91	23.27
1541	NASDAQ	FORM	Fri, Jul 24, 2009	22.89	23.35	22.45	23.35
1540	NASDAQ	FORM	Thu, Jul 23, 2009	22.69	23.38	22.41	23.06
1539	NASDAQ	FORM	Wed, Jul 22, 2009	21.97	23.34	21.72	22.82
1538	NASDAQ	FORM	Tue, Jul 21, 2009	21.82	22.06	21.14	22.01
1537	NASDAQ	FORM	Mon, Jul 20, 2009	21.83	21.95	21.36	21.79
1536	NASDAQ	FORM	Fri, Jul 17, 2009	21.61	21.82	21.05	21.80
1535	NASDAQ	FORM	Thu, Jul 16, 2009	21.23	21.59	21.02	21.55
1534	NASDAQ	FORM	Wed, Jul 15, 2009	21.00	21.70	20.87	21.31
1533	NASDAQ	FORM	Tue, Jul 14, 2009	20.58	20.91	20.50	20.79
1532	NASDAQ	FORM	Mon, Jul 13, 2009	19.95	21.03	19.95	20.53
1531	NASDAQ	FORM	Fri, Jul 10, 2009	19.40	19.96	19.37	19.88
1530	NASDAQ	FORM	Thu, Jul 9, 2009	19.25	19.79	19.25	19.54
1529	NASDAQ	FORM	Wed, Jul 8, 2009	19.25	19.40	18.85	18.97
1528	NASDAQ	FORM	Tue, Jul 7, 2009	19.85	20.20	19.20	19.21
1527	NASDAQ	FORM	Mon, Jul 6, 2009	19.60	20.09	19.15	19.90
1526	NASDAQ	FORM	Thu, Jul 2, 2009	17.73	18.80	17.57	18.64
1525	NASDAQ	FORM	Wed, Jul 1, 2009	17.40	18.08	17.30	18.05
1524	NASDAQ	FORM	Tue, Jun 30, 2009	17.35	17.50	17.05	17.28
1523	NASDAQ	FORM	Mon, Jun 29, 2009	17.84	17.95	17.26	17.37
1522	NASDAQ	FORM	Fri, Jun 26, 2009	18.00	18.24	17.81	17.92
1521	NASDAQ	FORM	Thu, Jun 25, 2009	17.91	18.25	17.60	18.08
1520	NASDAQ	FORM	Wed, Jun 24, 2009	17.80	18.30	17.67	17.96
1519	NASDAQ	FORM	Tue, Jun 23, 2009	18.07	18.10	17.50	17.63
1518	NASDAQ	FORM	Mon, Jun 22, 2009	19.11	19.16	18.01	18.01
1517	NASDAQ	FORM	Fri, Jun 19, 2009	20.19	20.38	19.04	19.18
1516	NASDAQ	FORM	Thu, Jun 18, 2009	20.64	20.70	19.72	19.93
1515	NASDAQ	FORM	Wed, Jun 17, 2009	20.17	21.20	20.01	20.91
1514	NASDAQ	FORM	Tue, Jun 16, 2009	21.10	21.13	20.17	20.35
1513	NASDAQ	FORM	Mon, Jun 15, 2009	20.91	20.98	20.26	20.81
1512	NASDAQ	FORM	Fri, Jun 12, 2009	21.29	21.40	20.71	21.14
1511	NASDAQ	FORM	Thu, Jun 11, 2009	21.35	21.76	21.26	21.51
1510	NASDAQ	FORM	Wed, Jun 10, 2009	20.68	21.58	20.49	21.36
1509	NASDAQ	FORM	Tue, Jun 9, 2009	19.75	21.00	19.75	20.73
1508	NASDAQ	FORM	Mon, Jun 8, 2009	19.57	19.86	19.26	19.52
1507	NASDAQ	FORM	Fri, Jun 5, 2009	19.93	19.96	19.56	19.76
1506	NASDAQ	FORM	Thu, Jun 4, 2009	19.11	19.89	18.98	19.83
1505	NASDAQ	FORM	Wed, Jun 3, 2009	19.04	19.04	18.64	19.00
1504	NASDAQ	FORM	Tue, Jun 2, 2009	18.98	19.59	18.71	19.07
1503	NASDAQ	FORM	Mon, Jun 1, 2009	18.17	19.27	18.17	18.99
1502	NASDAQ	FORM	Fri, May 29, 2009	17.54	18.15	17.33	18.15
1501	NASDAQ	FORM	Thu, May 28, 2009	17.55	17.80	17.01	17.48
1500	NASDAQ	FORM	Wed, May 27, 2009	17.46	17.96	17.25	17.43
1499	NASDAQ	FORM	Tue, May 26, 2009	16.55	17.62	16.55	17.62
1498	NASDAQ	FORM	Fri, May 22, 2009	16.37	16.89	16.30	16.64
1497	NASDAQ	FORM	Thu, May 21, 2009	16.97	17.13	15.97	16.20
1496	NASDAQ	FORM	Wed, May 20, 2009	17.50	17.97	17.03	17.11
1495	NASDAQ	FORM	Tue, May 19, 2009	17.29	17.67	17.14	17.36
1494	NASDAQ	FORM	Mon, May 18, 2009	16.79	17.49	16.64	17.29
1493	NASDAQ	FORM	Fri, May 15, 2009	16.23	16.78	16.20	16.55
1492	NASDAQ	FORM	Thu, May 14, 2009	15.65	16.45	15.62	16.25
1491	NASDAQ	FORM	Wed, May 13, 2009	16.00	16.11	15.47	15.50
1490	NASDAQ	FORM	Tue, May 12, 2009	16.31	16.48	15.47	16.03
1489	NASDAQ	FORM	Mon, May 11, 2009	16.48	16.64	16.06	16.31
1488	NASDAQ	FORM	Fri, May 8, 2009	16.95	17.47	16.07	16.65
1487	NASDAQ	FORM	Thu, May 7, 2009	18.15	18.15	16.39	16.70
1486	NASDAQ	FORM	Wed, May 6, 2009	17.99	18.35	17.46	17.94
1485	NASDAQ	FORM	Tue, May 5, 2009	18.18	18.18	17.63	17.87
1484	NASDAQ	FORM	Mon, May 4, 2009	18.03	18.41	17.74	18.26
1483	NASDAQ	FORM	Fri, May 1, 2009	17.30	18.12	17.00	17.93
1482	NASDAQ	FORM	Thu, Apr 30, 2009	18.15	18.50	17.10	17.43
1481	NASDAQ	FORM	Wed, Apr 29, 2009	19.72	21.23	19.66	20.02
1480	NASDAQ	FORM	Tue, Apr 28, 2009	19.27	19.85	19.10	19.70
1479	NASDAQ	FORM	Mon, Apr 27, 2009	19.77	19.98	19.19	19.34
1478	NASDAQ	FORM	Fri, Apr 24, 2009	19.70	20.34	19.42	20.10
1477	NASDAQ	FORM	Thu, Apr 23, 2009	19.32	19.68	18.87	19.61
1476	NASDAQ	FORM	Wed, Apr 22, 2009	18.59	19.80	18.48	19.26
1475	NASDAQ	FORM	Tue, Apr 21, 2009	18.96	19.09	18.54	18.85
1474	NASDAQ	FORM	Mon, Apr 20, 2009	19.37	19.73	19.00	19.05
1473	NASDAQ	FORM	Fri, Apr 17, 2009	19.73	19.95	19.31	19.84
1472	NASDAQ	FORM	Thu, Apr 16, 2009	19.27	19.72	19.25	19.69
1471	NASDAQ	FORM	Wed, Apr 15, 2009	19.25	19.46	18.82	19.14
1470	NASDAQ	FORM	Tue, Apr 14, 2009	19.02	19.52	18.83	19.43
1469	NASDAQ	FORM	Mon, Apr 13, 2009	19.16	19.44	18.94	19.10
1468	NASDAQ	FORM	Thu, Apr 9, 2009	18.07	19.49	17.97	19.43
1467	NASDAQ	FORM	Wed, Apr 8, 2009	17.36	17.95	17.29	17.92
1466	NASDAQ	FORM	Tue, Apr 7, 2009	17.85	18.18	17.16	17.20
1465	NASDAQ	FORM	Mon, Apr 6, 2009	18.42	18.47	17.87	18.05
1464	NASDAQ	FORM	Fri, Apr 3, 2009	18.80	18.81	18.24	18.70
1463	NASDAQ	FORM	Thu, Apr 2, 2009	18.45	19.28	18.45	18.73
1462	NASDAQ	FORM	Wed, Apr 1, 2009	17.87	18.26	17.75	18.02
1461	NASDAQ	FORM	Tue, Mar 31, 2009	18.76	18.76	17.95	18.02
1460	NASDAQ	FORM	Mon, Mar 30, 2009	18.28	18.57	18.25	18.46
1459	NASDAQ	FORM	Fri, Mar 27, 2009	18.35	19.06	18.35	18.80
1458	NASDAQ	FORM	Thu, Mar 26, 2009	17.18	18.81	17.12	18.61
1457	NASDAQ	FORM	Wed, Mar 25, 2009	17.06	17.73	16.23	16.87
1456	NASDAQ	FORM	Tue, Mar 24, 2009	16.79	17.18	16.71	16.98
1455	NASDAQ	FORM	Mon, Mar 23, 2009	16.67	17.17	16.37	16.97
1454	NASDAQ	FORM	Fri, Mar 20, 2009	15.81	16.75	15.73	16.35
1453	NASDAQ	FORM	Thu, Mar 19, 2009	15.87	15.93	15.49	15.62
1452	NASDAQ	FORM	Wed, Mar 18, 2009	15.51	15.91	15.23	15.63
1451	NASDAQ	FORM	Tue, Mar 17, 2009	14.73	15.60	14.69	15.59
1450	NASDAQ	FORM	Mon, Mar 16, 2009	15.26	15.26	14.65	14.77
1449	NASDAQ	FORM	Fri, Mar 13, 2009	15.20	15.25	14.75	15.10
1448	NASDAQ	FORM	Thu, Mar 12, 2009	14.32	15.38	14.16	15.17
1447	NASDAQ	FORM	Wed, Mar 11, 2009	14.27	14.73	14.23	14.39
1446	NASDAQ	FORM	Tue, Mar 10, 2009	13.58	14.47	13.49	14.24
1445	NASDAQ	FORM	Mon, Mar 9, 2009	13.70	14.22	13.30	13.35
1444	NASDAQ	FORM	Fri, Mar 6, 2009	14.14	14.38	13.48	13.87
1443	NASDAQ	FORM	Thu, Mar 5, 2009	14.34	14.81	14.03	14.04
1442	NASDAQ	FORM	Wed, Mar 4, 2009	14.19	14.92	14.01	14.69
1441	NASDAQ	FORM	Tue, Mar 3, 2009	14.20	14.25	13.79	14.01
1440	NASDAQ	FORM	Mon, Mar 2, 2009	14.27	14.50	13.87	14.02
1439	NASDAQ	FORM	Fri, Feb 27, 2009	14.49	14.91	14.36	14.46
1438	NASDAQ	FORM	Thu, Feb 26, 2009	14.72	15.11	14.48	14.60
1437	NASDAQ	FORM	Wed, Feb 25, 2009	14.25	14.95	13.97	14.64
1436	NASDAQ	FORM	Tue, Feb 24, 2009	13.79	14.45	13.61	14.36
1435	NASDAQ	FORM	Mon, Feb 23, 2009	14.55	14.61	13.52	13.58
1434	NASDAQ	FORM	Fri, Feb 20, 2009	14.30	14.74	14.19	14.48
1433	NASDAQ	FORM	Thu, Feb 19, 2009	15.40	15.43	14.44	14.44
1432	NASDAQ	FORM	Wed, Feb 18, 2009	15.34	15.49	14.92	15.28
1431	NASDAQ	FORM	Tue, Feb 17, 2009	15.70	15.70	15.22	15.25
1430	NASDAQ	FORM	Fri, Feb 13, 2009	15.65	16.25	15.54	16.06
1429	NASDAQ	FORM	Thu, Feb 12, 2009	15.30	15.77	15.13	15.59
1428	NASDAQ	FORM	Wed, Feb 11, 2009	15.79	15.93	15.35	15.47
1427	NASDAQ	FORM	Tue, Feb 10, 2009	16.44	16.63	15.58	15.67
1426	NASDAQ	FORM	Mon, Feb 9, 2009	16.50	16.88	16.22	16.45
1425	NASDAQ	FORM	Fri, Feb 6, 2009	16.39	16.74	16.29	16.61
1424	NASDAQ	FORM	Thu, Feb 5, 2009	16.58	16.79	16.26	16.45
1423	NASDAQ	FORM	Wed, Feb 4, 2009	16.01	17.17	15.89	16.57
1422	NASDAQ	FORM	Tue, Feb 3, 2009	15.71	16.13	15.25	16.01
1421	NASDAQ	FORM	Mon, Feb 2, 2009	15.35	16.18	15.29	15.95
1420	NASDAQ	FORM	Fri, Jan 30, 2009	15.35	15.96	15.32	15.56
1419	NASDAQ	FORM	Thu, Jan 29, 2009	15.44	15.46	13.85	15.23
1418	NASDAQ	FORM	Wed, Jan 28, 2009	15.24	16.06	15.19	16.04
1417	NASDAQ	FORM	Tue, Jan 27, 2009	14.63	15.50	14.49	15.07
1416	NASDAQ	FORM	Mon, Jan 26, 2009	14.11	14.95	14.11	14.63
1415	NASDAQ	FORM	Fri, Jan 23, 2009	13.25	14.37	13.25	14.13
1414	NASDAQ	FORM	Thu, Jan 22, 2009	13.40	14.04	13.11	13.60
1413	NASDAQ	FORM	Wed, Jan 21, 2009	13.91	14.00	13.10	13.72
1412	NASDAQ	FORM	Tue, Jan 20, 2009	14.99	15.29	13.75	13.78
1411	NASDAQ	FORM	Fri, Jan 16, 2009	14.81	15.31	14.36	15.24
1410	NASDAQ	FORM	Thu, Jan 15, 2009	14.32	14.90	14.06	14.72
1409	NASDAQ	FORM	Wed, Jan 14, 2009	14.60	14.61	14.02	14.33
1408	NASDAQ	FORM	Tue, Jan 13, 2009	14.30	14.72	14.21	14.68
1407	NASDAQ	FORM	Mon, Jan 12, 2009	14.45	14.58	14.18	14.29
1406	NASDAQ	FORM	Fri, Jan 9, 2009	14.76	15.08	14.14	14.49
1405	NASDAQ	FORM	Thu, Jan 8, 2009	14.48	15.02	14.10	14.72
1404	NASDAQ	FORM	Wed, Jan 7, 2009	15.56	15.69	14.74	15.03
1403	NASDAQ	FORM	Tue, Jan 6, 2009	15.34	16.16	15.13	15.84
1402	NASDAQ	FORM	Mon, Jan 5, 2009	14.90	15.20	14.66	15.18
1401	NASDAQ	FORM	Fri, Jan 2, 2009	14.62	15.03	14.41	14.93
1400	NASDAQ	FORM	Wed, Dec 31, 2008	14.11	14.78	14.08	14.60
1399	NASDAQ	FORM	Tue, Dec 30, 2008	13.54	14.16	13.47	14.14
1398	NASDAQ	FORM	Mon, Dec 29, 2008	13.47	13.61	13.15	13.43
1397	NASDAQ	FORM	Fri, Dec 26, 2008	13.58	13.58	13.30	13.47
1396	NASDAQ	FORM	Wed, Dec 24, 2008	13.19	13.60	13.19	13.51
1395	NASDAQ	FORM	Tue, Dec 23, 2008	13.78	13.86	13.00	13.22
1394	NASDAQ	FORM	Mon, Dec 22, 2008	14.13	14.24	13.39	13.67
1393	NASDAQ	FORM	Fri, Dec 19, 2008	14.61	14.81	14.19	14.60
1392	NASDAQ	FORM	Thu, Dec 18, 2008	14.41	15.00	13.97	14.32
1391	NASDAQ	FORM	Wed, Dec 17, 2008	14.12	15.23	14.12	15.11
1390	NASDAQ	FORM	Tue, Dec 16, 2008	13.57	14.24	13.40	14.23
1389	NASDAQ	FORM	Mon, Dec 15, 2008	14.22	14.30	13.04	13.37
1388	NASDAQ	FORM	Fri, Dec 12, 2008	13.06	14.20	12.81	14.20
1387	NASDAQ	FORM	Thu, Dec 11, 2008	13.51	13.94	13.30	13.40
1386	NASDAQ	FORM	Wed, Dec 10, 2008	13.62	13.95	13.47	13.63
1385	NASDAQ	FORM	Tue, Dec 9, 2008	13.15	14.13	13.04	13.49
1384	NASDAQ	FORM	Mon, Dec 8, 2008	13.23	13.47	13.02	13.31
1383	NASDAQ	FORM	Fri, Dec 5, 2008	12.68	13.14	12.14	13.03
1382	NASDAQ	FORM	Thu, Dec 4, 2008	13.11	13.41	12.64	12.83
1381	NASDAQ	FORM	Wed, Dec 3, 2008	12.22	13.49	12.16	13.33
1380	NASDAQ	FORM	Tue, Dec 2, 2008	12.60	12.85	12.14	12.51
1379	NASDAQ	FORM	Mon, Dec 1, 2008	13.17	13.73	12.27	12.32
1378	NASDAQ	FORM	Fri, Nov 28, 2008	13.28	13.71	13.28	13.53
1377	NASDAQ	FORM	Wed, Nov 26, 2008	13.04	13.54	12.95	13.50
1376	NASDAQ	FORM	Tue, Nov 25, 2008	13.32	13.36	12.70	13.33
1375	NASDAQ	FORM	Mon, Nov 24, 2008	12.13	13.22	12.13	13.14
1374	NASDAQ	FORM	Fri, Nov 21, 2008	12.15	12.25	11.36	12.25
1373	NASDAQ	FORM	Thu, Nov 20, 2008	12.16	12.44	11.76	11.91
1372	NASDAQ	FORM	Wed, Nov 19, 2008	13.18	13.24	12.14	12.16
1371	NASDAQ	FORM	Tue, Nov 18, 2008	13.40	13.72	12.89	13.17
1370	NASDAQ	FORM	Mon, Nov 17, 2008	13.52	13.90	13.21	13.32
1369	NASDAQ	FORM	Fri, Nov 14, 2008	14.18	14.49	13.54	13.63
1368	NASDAQ	FORM	Thu, Nov 13, 2008	13.30	14.48	12.48	14.48
1367	NASDAQ	FORM	Wed, Nov 12, 2008	14.30	14.37	13.26	13.32
1366	NASDAQ	FORM	Tue, Nov 11, 2008	14.70	14.94	14.30	14.36
1365	NASDAQ	FORM	Mon, Nov 10, 2008	16.05	16.10	14.69	14.81
1364	NASDAQ	FORM	Fri, Nov 7, 2008	16.32	16.32	15.50	15.71
1363	NASDAQ	FORM	Thu, Nov 6, 2008	16.61	17.33	15.98	16.12
1362	NASDAQ	FORM	Wed, Nov 5, 2008	17.63	18.00	16.74	16.84
1361	NASDAQ	FORM	Tue, Nov 4, 2008	18.20	18.34	17.62	17.87
1360	NASDAQ	FORM	Mon, Nov 3, 2008	17.42	18.69	17.22	18.07
1359	NASDAQ	FORM	Fri, Oct 31, 2008	17.29	18.04	17.13	17.42
1358	NASDAQ	FORM	Thu, Oct 30, 2008	17.88	17.88	17.14	17.35
1357	NASDAQ	FORM	Wed, Oct 29, 2008	17.56	17.99	16.70	17.40
1356	NASDAQ	FORM	Tue, Oct 28, 2008	15.91	17.41	15.65	17.24
1355	NASDAQ	FORM	Mon, Oct 27, 2008	16.11	17.04	15.75	15.77
1354	NASDAQ	FORM	Fri, Oct 24, 2008	15.15	16.80	14.32	16.19
1353	NASDAQ	FORM	Thu, Oct 23, 2008	16.75	16.99	15.41	15.97
1352	NASDAQ	FORM	Wed, Oct 22, 2008	17.35	17.68	16.23	16.72
1351	NASDAQ	FORM	Tue, Oct 21, 2008	17.87	18.38	17.44	17.51
1350	NASDAQ	FORM	Mon, Oct 20, 2008	17.22	18.50	17.18	18.28
1349	NASDAQ	FORM	Fri, Oct 17, 2008	17.02	18.17	16.86	16.92
1348	NASDAQ	FORM	Thu, Oct 16, 2008	15.97	17.43	15.44	17.38
1347	NASDAQ	FORM	Wed, Oct 15, 2008	17.25	17.73	16.02	16.02
1346	NASDAQ	FORM	Tue, Oct 14, 2008	18.56	18.92	17.26	17.38
1345	NASDAQ	FORM	Mon, Oct 13, 2008	17.92	18.43	17.25	18.30
1344	NASDAQ	FORM	Fri, Oct 10, 2008	15.34	18.44	15.10	17.31
1343	NASDAQ	FORM	Thu, Oct 9, 2008	16.87	17.59	15.48	15.96
1342	NASDAQ	FORM	Wed, Oct 8, 2008	14.59	17.78	14.55	16.65
1341	NASDAQ	FORM	Tue, Oct 7, 2008	16.23	16.23	14.80	14.83
1340	NASDAQ	FORM	Mon, Oct 6, 2008	15.58	16.20	14.93	16.11
1339	NASDAQ	FORM	Fri, Oct 3, 2008	17.24	17.24	15.89	15.90
1338	NASDAQ	FORM	Thu, Oct 2, 2008	17.03	17.29	16.83	16.95
1337	NASDAQ	FORM	Wed, Oct 1, 2008	17.01	17.30	16.83	17.03
1336	NASDAQ	FORM	Tue, Sep 30, 2008	17.11	17.48	16.84	17.42
1335	NASDAQ	FORM	Mon, Sep 29, 2008	18.88	18.88	16.81	16.88
1334	NASDAQ	FORM	Fri, Sep 26, 2008	18.77	19.25	18.60	19.20
1333	NASDAQ	FORM	Thu, Sep 25, 2008	19.49	19.84	18.99	19.13
1332	NASDAQ	FORM	Wed, Sep 24, 2008	18.74	19.88	18.71	19.40
1331	NASDAQ	FORM	Tue, Sep 23, 2008	19.17	19.38	18.45	18.66
1330	NASDAQ	FORM	Mon, Sep 22, 2008	20.48	20.51	19.06	19.12
1329	NASDAQ	FORM	Fri, Sep 19, 2008	21.45	22.48	20.28	20.52
1328	NASDAQ	FORM	Thu, Sep 18, 2008	19.65	21.11	19.11	20.38
1327	NASDAQ	FORM	Wed, Sep 17, 2008	18.54	19.78	18.49	19.18
1326	NASDAQ	FORM	Tue, Sep 16, 2008	18.20	18.95	17.88	18.80
1325	NASDAQ	FORM	Mon, Sep 15, 2008	17.78	19.00	17.70	18.19
1324	NASDAQ	FORM	Fri, Sep 12, 2008	18.19	18.38	17.80	18.27
1323	NASDAQ	FORM	Thu, Sep 11, 2008	18.50	18.55	17.77	18.38
1322	NASDAQ	FORM	Wed, Sep 10, 2008	18.98	19.05	18.29	18.82
1321	NASDAQ	FORM	Tue, Sep 9, 2008	18.97	19.49	18.59	18.70
1320	NASDAQ	FORM	Mon, Sep 8, 2008	18.53	18.99	18.28	18.91
1319	NASDAQ	FORM	Fri, Sep 5, 2008	17.86	18.39	17.50	18.19
1318	NASDAQ	FORM	Thu, Sep 4, 2008	18.68	18.68	17.83	17.94
1317	NASDAQ	FORM	Wed, Sep 3, 2008	19.66	19.68	18.51	18.67
1316	NASDAQ	FORM	Tue, Sep 2, 2008	19.51	20.36	19.25	19.68
1315	NASDAQ	FORM	Fri, Aug 29, 2008	19.36	19.58	19.04	19.19
1314	NASDAQ	FORM	Thu, Aug 28, 2008	18.90	19.53	18.90	19.45
1313	NASDAQ	FORM	Wed, Aug 27, 2008	19.19	19.39	18.79	19.14
1312	NASDAQ	FORM	Tue, Aug 26, 2008	19.63	19.63	18.88	19.21
1311	NASDAQ	FORM	Mon, Aug 25, 2008	20.65	20.73	19.41	19.69
1310	NASDAQ	FORM	Fri, Aug 22, 2008	20.04	20.91	19.89	20.73
1309	NASDAQ	FORM	Thu, Aug 21, 2008	19.64	20.07	19.41	19.86
1308	NASDAQ	FORM	Wed, Aug 20, 2008	19.70	20.02	19.17	19.82
1307	NASDAQ	FORM	Tue, Aug 19, 2008	19.80	20.05	19.50	19.59
1306	NASDAQ	FORM	Mon, Aug 18, 2008	20.70	20.70	19.75	19.97
1305	NASDAQ	FORM	Fri, Aug 15, 2008	20.72	20.95	20.29	20.49
1304	NASDAQ	FORM	Thu, Aug 14, 2008	20.26	20.70	19.93	20.50
1303	NASDAQ	FORM	Wed, Aug 13, 2008	19.90	20.61	19.77	20.48
1302	NASDAQ	FORM	Tue, Aug 12, 2008	20.00	20.20	19.73	19.89
1301	NASDAQ	FORM	Mon, Aug 11, 2008	19.25	20.20	19.20	20.00
1300	NASDAQ	FORM	Fri, Aug 8, 2008	18.53	19.35	18.27	19.24
1299	NASDAQ	FORM	Thu, Aug 7, 2008	18.03	18.68	17.78	18.48
1298	NASDAQ	FORM	Wed, Aug 6, 2008	17.48	18.14	17.34	18.09
1297	NASDAQ	FORM	Tue, Aug 5, 2008	17.55	17.72	17.17	17.49
1296	NASDAQ	FORM	Mon, Aug 4, 2008	17.15	17.44	16.45	17.32
1295	NASDAQ	FORM	Fri, Aug 1, 2008	17.27	17.34	16.40	17.22
1294	NASDAQ	FORM	Thu, Jul 31, 2008	18.70	19.40	17.37	17.40
1293	NASDAQ	FORM	Wed, Jul 30, 2008	16.32	16.66	16.11	16.48
1292	NASDAQ	FORM	Tue, Jul 29, 2008	15.99	16.28	15.77	16.12
1291	NASDAQ	FORM	Mon, Jul 28, 2008	16.34	16.44	15.65	15.87
1290	NASDAQ	FORM	Fri, Jul 25, 2008	16.74	16.74	16.15	16.43
1289	NASDAQ	FORM	Thu, Jul 24, 2008	16.72	16.76	16.30	16.57
1288	NASDAQ	FORM	Wed, Jul 23, 2008	16.98	17.10	15.56	16.30
1287	NASDAQ	FORM	Tue, Jul 22, 2008	19.93	19.94	18.21	18.50
1286	NASDAQ	FORM	Mon, Jul 21, 2008	20.03	20.53	19.87	20.18
1285	NASDAQ	FORM	Fri, Jul 18, 2008	19.89	20.22	19.55	19.92
1284	NASDAQ	FORM	Thu, Jul 17, 2008	20.11	20.40	19.48	20.05
1283	NASDAQ	FORM	Wed, Jul 16, 2008	19.15	20.00	18.71	19.99
1282	NASDAQ	FORM	Tue, Jul 15, 2008	17.85	19.19	17.76	18.89
1281	NASDAQ	FORM	Mon, Jul 14, 2008	18.62	18.85	17.80	18.08
1280	NASDAQ	FORM	Fri, Jul 11, 2008	17.88	18.67	17.39	18.49
1279	NASDAQ	FORM	Thu, Jul 10, 2008	17.80	18.31	17.68	18.08
1278	NASDAQ	FORM	Wed, Jul 9, 2008	18.88	18.89	17.88	17.88
1277	NASDAQ	FORM	Tue, Jul 8, 2008	18.68	19.00	18.21	18.84
1276	NASDAQ	FORM	Mon, Jul 7, 2008	18.65	19.16	18.40	18.58
1275	NASDAQ	FORM	Thu, Jul 3, 2008	18.76	19.03	18.25	18.47
1274	NASDAQ	FORM	Wed, Jul 2, 2008	19.65	19.82	18.64	18.69
1273	NASDAQ	FORM	Tue, Jul 1, 2008	18.20	19.75	18.09	19.70
1272	NASDAQ	FORM	Mon, Jun 30, 2008	18.55	19.01	18.41	18.43
1271	NASDAQ	FORM	Fri, Jun 27, 2008	18.72	18.72	18.04	18.43
1270	NASDAQ	FORM	Thu, Jun 26, 2008	19.02	19.18	18.70	18.73
1269	NASDAQ	FORM	Wed, Jun 25, 2008	19.21	19.69	19.04	19.29
1268	NASDAQ	FORM	Tue, Jun 24, 2008	18.94	19.69	18.92	19.26
1267	NASDAQ	FORM	Mon, Jun 23, 2008	19.97	20.00	19.21	19.60
1266	NASDAQ	FORM	Fri, Jun 20, 2008	20.58	21.06	19.90	20.20
1265	NASDAQ	FORM	Thu, Jun 19, 2008	20.23	20.92	19.95	20.70
1264	NASDAQ	FORM	Wed, Jun 18, 2008	20.48	20.58	20.15	20.24
1263	NASDAQ	FORM	Tue, Jun 17, 2008	20.94	21.09	20.51	20.54
1262	NASDAQ	FORM	Mon, Jun 16, 2008	21.19	21.47	20.80	20.96
1261	NASDAQ	FORM	Fri, Jun 13, 2008	20.48	21.63	20.41	21.34
1260	NASDAQ	FORM	Thu, Jun 12, 2008	20.06	20.43	19.75	20.24
1259	NASDAQ	FORM	Wed, Jun 11, 2008	21.03	21.03	20.07	20.07
1258	NASDAQ	FORM	Tue, Jun 10, 2008	21.70	21.70	20.91	21.08
1257	NASDAQ	FORM	Mon, Jun 9, 2008	22.41	22.50	21.38	21.91
1256	NASDAQ	FORM	Fri, Jun 6, 2008	21.78	21.84	21.25	21.43
1255	NASDAQ	FORM	Thu, Jun 5, 2008	21.10	22.01	20.93	22.00
1254	NASDAQ	FORM	Wed, Jun 4, 2008	20.82	21.57	20.70	21.08
1253	NASDAQ	FORM	Tue, Jun 3, 2008	21.74	21.74	20.62	20.94
1252	NASDAQ	FORM	Mon, Jun 2, 2008	21.66	22.08	20.90	21.61
1251	NASDAQ	FORM	Fri, May 30, 2008	21.76	22.05	21.27	21.83
1250	NASDAQ	FORM	Thu, May 29, 2008	21.32	22.00	21.32	21.73
1249	NASDAQ	FORM	Wed, May 28, 2008	21.77	21.77	21.28	21.43
1248	NASDAQ	FORM	Tue, May 27, 2008	21.24	21.76	21.01	21.64
1247	NASDAQ	FORM	Fri, May 23, 2008	21.25	21.37	20.65	21.15
1246	NASDAQ	FORM	Thu, May 22, 2008	21.14	21.64	21.05	21.39
1245	NASDAQ	FORM	Wed, May 21, 2008	21.35	21.68	20.80	21.02
1244	NASDAQ	FORM	Tue, May 20, 2008	22.07	22.31	21.06	21.29
1243	NASDAQ	FORM	Mon, May 19, 2008	22.25	22.84	22.05	22.33
1242	NASDAQ	FORM	Fri, May 16, 2008	21.85	22.18	21.45	22.12
1241	NASDAQ	FORM	Thu, May 15, 2008	21.13	21.74	21.03	21.70
1240	NASDAQ	FORM	Wed, May 14, 2008	20.35	21.48	20.30	21.16
1239	NASDAQ	FORM	Tue, May 13, 2008	20.35	20.46	19.97	20.31
1238	NASDAQ	FORM	Mon, May 12, 2008	19.89	20.45	19.74	20.33
1237	NASDAQ	FORM	Fri, May 9, 2008	20.49	20.59	19.70	19.82
1236	NASDAQ	FORM	Thu, May 8, 2008	19.05	19.38	18.51	19.28
1235	NASDAQ	FORM	Wed, May 7, 2008	19.09	19.41	18.84	18.99
1234	NASDAQ	FORM	Tue, May 6, 2008	18.85	19.07	18.54	19.03
1233	NASDAQ	FORM	Mon, May 5, 2008	19.57	19.97	19.01	19.04
1232	NASDAQ	FORM	Fri, May 2, 2008	20.19	20.19	18.79	19.59
1231	NASDAQ	FORM	Thu, May 1, 2008	19.31	20.18	19.28	19.78
1230	NASDAQ	FORM	Wed, Apr 30, 2008	17.20	19.72	17.16	19.27
1229	NASDAQ	FORM	Tue, Apr 29, 2008	20.38	20.45	19.88	20.07
1228	NASDAQ	FORM	Mon, Apr 28, 2008	20.45	20.50	19.82	20.28
1227	NASDAQ	FORM	Fri, Apr 25, 2008	20.06	20.47	19.74	20.44
1226	NASDAQ	FORM	Thu, Apr 24, 2008	18.74	20.36	18.45	20.02
1225	NASDAQ	FORM	Wed, Apr 23, 2008	18.40	18.87	18.32	18.67
1224	NASDAQ	FORM	Tue, Apr 22, 2008	19.44	19.60	18.07	18.32
1223	NASDAQ	FORM	Mon, Apr 21, 2008	19.06	19.68	18.87	19.57
1222	NASDAQ	FORM	Fri, Apr 18, 2008	19.52	19.61	18.94	19.25
1221	NASDAQ	FORM	Thu, Apr 17, 2008	19.32	19.65	18.75	19.10
1220	NASDAQ	FORM	Wed, Apr 16, 2008	19.18	19.77	19.00	19.37
1219	NASDAQ	FORM	Tue, Apr 15, 2008	19.20	19.32	18.67	18.90
1218	NASDAQ	FORM	Mon, Apr 14, 2008	19.38	19.41	18.91	19.03
1217	NASDAQ	FORM	Fri, Apr 11, 2008	19.72	20.11	19.42	19.54
1216	NASDAQ	FORM	Thu, Apr 10, 2008	18.83	20.14	18.52	20.00
1215	NASDAQ	FORM	Wed, Apr 9, 2008	18.43	19.04	17.94	18.90
1214	NASDAQ	FORM	Tue, Apr 8, 2008	20.81	20.81	19.41	19.47
1213	NASDAQ	FORM	Mon, Apr 7, 2008	21.24	21.36	20.59	20.70
1212	NASDAQ	FORM	Fri, Apr 4, 2008	21.52	21.67	20.50	21.02
1211	NASDAQ	FORM	Thu, Apr 3, 2008	19.96	21.80	19.83	21.75
1210	NASDAQ	FORM	Wed, Apr 2, 2008	20.10	20.46	19.85	20.10
1209	NASDAQ	FORM	Tue, Apr 1, 2008	19.55	20.12	19.26	20.12
1208	NASDAQ	FORM	Mon, Mar 31, 2008	18.95	19.37	18.80	19.10
1207	NASDAQ	FORM	Fri, Mar 28, 2008	19.10	19.35	18.71	18.75
1206	NASDAQ	FORM	Thu, Mar 27, 2008	19.40	19.59	18.65	19.04
1205	NASDAQ	FORM	Wed, Mar 26, 2008	18.50	18.65	18.07	18.11
1204	NASDAQ	FORM	Tue, Mar 25, 2008	18.39	18.82	18.27	18.67
1203	NASDAQ	FORM	Mon, Mar 24, 2008	17.77	18.58	17.77	18.35
1202	NASDAQ	FORM	Thu, Mar 20, 2008	17.52	18.03	17.33	17.70
1201	NASDAQ	FORM	Wed, Mar 19, 2008	18.20	18.54	17.33	17.33
1200	NASDAQ	FORM	Tue, Mar 18, 2008	17.75	18.09	17.34	18.04
1199	NASDAQ	FORM	Mon, Mar 17, 2008	16.76	17.55	16.76	17.35
1198	NASDAQ	FORM	Fri, Mar 14, 2008	18.22	18.37	16.97	17.18
1197	NASDAQ	FORM	Thu, Mar 13, 2008	17.75	18.23	17.13	18.10
1196	NASDAQ	FORM	Wed, Mar 12, 2008	17.91	18.42	17.60	17.70
1195	NASDAQ	FORM	Tue, Mar 11, 2008	17.25	17.96	17.02	17.96
1194	NASDAQ	FORM	Mon, Mar 10, 2008	17.02	17.18	16.80	16.83
1193	NASDAQ	FORM	Fri, Mar 7, 2008	16.22	17.25	16.17	17.01
1192	NASDAQ	FORM	Thu, Mar 6, 2008	16.97	17.14	16.37	16.38
1191	NASDAQ	FORM	Wed, Mar 5, 2008	17.35	17.55	16.92	17.08
1190	NASDAQ	FORM	Tue, Mar 4, 2008	17.28	17.59	16.86	17.30
1189	NASDAQ	FORM	Mon, Mar 3, 2008	17.91	17.94	17.24	17.50
1188	NASDAQ	FORM	Fri, Feb 29, 2008	18.30	18.44	17.91	17.93
1187	NASDAQ	FORM	Thu, Feb 28, 2008	19.69	19.69	18.28	18.58
1186	NASDAQ	FORM	Wed, Feb 27, 2008	19.63	19.74	19.08	19.35
1185	NASDAQ	FORM	Tue, Feb 26, 2008	18.87	20.24	18.59	19.43
1184	NASDAQ	FORM	Mon, Feb 25, 2008	18.87	19.09	18.31	19.04
1183	NASDAQ	FORM	Fri, Feb 22, 2008	19.14	19.14	18.47	18.85
1182	NASDAQ	FORM	Thu, Feb 21, 2008	19.54	19.78	18.73	18.82
1181	NASDAQ	FORM	Wed, Feb 20, 2008	19.00	19.49	18.91	19.36
1180	NASDAQ	FORM	Tue, Feb 19, 2008	19.79	19.79	18.95	19.03
1179	NASDAQ	FORM	Fri, Feb 15, 2008	19.45	19.59	19.06	19.32
1178	NASDAQ	FORM	Thu, Feb 14, 2008	20.18	20.27	19.28	19.56
1177	NASDAQ	FORM	Wed, Feb 13, 2008	19.68	20.30	19.57	20.09
1176	NASDAQ	FORM	Tue, Feb 12, 2008	19.76	20.09	19.36	19.53
1175	NASDAQ	FORM	Mon, Feb 11, 2008	20.54	20.74	19.57	19.62
1174	NASDAQ	FORM	Fri, Feb 8, 2008	20.87	21.23	20.20	20.47
1173	NASDAQ	FORM	Thu, Feb 7, 2008	21.04	21.84	21.01	21.50
1172	NASDAQ	FORM	Wed, Feb 6, 2008	19.31	22.61	18.84	21.06
1171	NASDAQ	FORM	Tue, Feb 5, 2008	25.49	25.93	23.19	23.19
1170	NASDAQ	FORM	Mon, Feb 4, 2008	25.28	26.64	25.26	26.23
1169	NASDAQ	FORM	Fri, Feb 1, 2008	24.37	25.98	24.28	25.95
1168	NASDAQ	FORM	Thu, Jan 31, 2008	23.99	24.43	23.83	24.22
1167	NASDAQ	FORM	Wed, Jan 30, 2008	24.26	24.91	24.13	24.31
1166	NASDAQ	FORM	Tue, Jan 29, 2008	24.64	24.80	24.09	24.48
1165	NASDAQ	FORM	Mon, Jan 28, 2008	24.56	24.87	24.12	24.44
1164	NASDAQ	FORM	Fri, Jan 25, 2008	25.36	25.49	24.45	24.66
1163	NASDAQ	FORM	Thu, Jan 24, 2008	25.60	26.24	24.92	24.95
1162	NASDAQ	FORM	Wed, Jan 23, 2008	25.03	25.61	24.07	25.58
1161	NASDAQ	FORM	Tue, Jan 22, 2008	24.95	26.71	17.25	25.69
1160	NASDAQ	FORM	Fri, Jan 18, 2008	26.37	27.35	25.90	26.62
1159	NASDAQ	FORM	Thu, Jan 17, 2008	28.28	28.65	26.15	26.22
1158	NASDAQ	FORM	Wed, Jan 16, 2008	26.74	29.04	25.83	28.22
1157	NASDAQ	FORM	Tue, Jan 15, 2008	26.50	26.60	25.17	25.71
1156	NASDAQ	FORM	Mon, Jan 14, 2008	26.60	27.24	26.60	26.77
1155	NASDAQ	FORM	Fri, Jan 11, 2008	28.25	28.70	25.62	26.36
1154	NASDAQ	FORM	Thu, Jan 10, 2008	28.42	29.00	28.03	28.53
1153	NASDAQ	FORM	Wed, Jan 9, 2008	28.55	28.89	27.68	28.64
1152	NASDAQ	FORM	Tue, Jan 8, 2008	30.06	30.84	28.99	28.99
1151	NASDAQ	FORM	Mon, Jan 7, 2008	30.65	30.95	29.65	29.98
1150	NASDAQ	FORM	Fri, Jan 4, 2008	31.55	31.97	30.19	30.57
1149	NASDAQ	FORM	Thu, Jan 3, 2008	33.16	33.38	31.82	31.97
1148	NASDAQ	FORM	Wed, Jan 2, 2008	32.92	33.86	32.76	33.16
1147	NASDAQ	FORM	Mon, Dec 31, 2007	33.37	33.80	32.71	33.10
1146	NASDAQ	FORM	Fri, Dec 28, 2007	34.20	34.50	33.20	33.47
1145	NASDAQ	FORM	Thu, Dec 27, 2007	34.51	35.00	33.72	33.85
1144	NASDAQ	FORM	Wed, Dec 26, 2007	33.82	34.87	33.79	34.51
1143	NASDAQ	FORM	Mon, Dec 24, 2007	33.52	34.12	33.25	33.62
1142	NASDAQ	FORM	Fri, Dec 21, 2007	33.46	33.46	32.69	33.39
1141	NASDAQ	FORM	Thu, Dec 20, 2007	31.77	32.82	31.54	32.82
1140	NASDAQ	FORM	Wed, Dec 19, 2007	31.30	31.67	31.14	31.57
1139	NASDAQ	FORM	Tue, Dec 18, 2007	31.78	32.04	30.90	31.42
1138	NASDAQ	FORM	Mon, Dec 17, 2007	32.39	32.51	31.45	31.46
1137	NASDAQ	FORM	Fri, Dec 14, 2007	32.80	33.79	32.26	32.71
1136	NASDAQ	FORM	Thu, Dec 13, 2007	32.70	33.33	32.48	32.91
1135	NASDAQ	FORM	Wed, Dec 12, 2007	33.19	33.27	32.56	32.93
1134	NASDAQ	FORM	Tue, Dec 11, 2007	33.94	34.41	32.19	32.32
1133	NASDAQ	FORM	Mon, Dec 10, 2007	33.98	35.00	33.68	33.84
1132	NASDAQ	FORM	Fri, Dec 7, 2007	38.75	38.75	33.32	33.90
1131	NASDAQ	FORM	Thu, Dec 6, 2007	39.08	39.29	38.27	38.87
1130	NASDAQ	FORM	Wed, Dec 5, 2007	38.74	39.50	38.36	39.20
1129	NASDAQ	FORM	Tue, Dec 4, 2007	37.34	38.59	36.87	38.20
1128	NASDAQ	FORM	Mon, Dec 3, 2007	38.08	38.32	37.55	37.70
1127	NASDAQ	FORM	Fri, Nov 30, 2007	38.57	38.93	37.44	37.94
1126	NASDAQ	FORM	Thu, Nov 29, 2007	39.01	39.28	37.48	38.50
1125	NASDAQ	FORM	Wed, Nov 28, 2007	37.94	39.52	37.59	39.32
1124	NASDAQ	FORM	Tue, Nov 27, 2007	37.22	37.90	36.78	37.45
1123	NASDAQ	FORM	Mon, Nov 26, 2007	36.39	37.87	36.39	36.93
1122	NASDAQ	FORM	Fri, Nov 23, 2007	36.81	36.97	35.87	36.32
1121	NASDAQ	FORM	Wed, Nov 21, 2007	36.99	37.39	35.53	36.67
1120	NASDAQ	FORM	Tue, Nov 20, 2007	38.30	38.63	36.60	37.13
1119	NASDAQ	FORM	Mon, Nov 19, 2007	38.81	38.83	37.63	38.11
1118	NASDAQ	FORM	Fri, Nov 16, 2007	39.05	39.44	38.29	39.17
1117	NASDAQ	FORM	Thu, Nov 15, 2007	38.29	39.66	38.28	38.97
1116	NASDAQ	FORM	Wed, Nov 14, 2007	39.25	39.54	38.72	39.30
1115	NASDAQ	FORM	Tue, Nov 13, 2007	38.90	39.75	38.17	39.08
1114	NASDAQ	FORM	Mon, Nov 12, 2007	38.59	39.97	38.15	38.46
1113	NASDAQ	FORM	Fri, Nov 9, 2007	38.49	39.36	37.99	38.75
1112	NASDAQ	FORM	Thu, Nov 8, 2007	37.33	38.03	36.63	37.68
1111	NASDAQ	FORM	Wed, Nov 7, 2007	37.07	37.97	36.99	37.02
1110	NASDAQ	FORM	Tue, Nov 6, 2007	37.04	38.18	36.61	38.09
1109	NASDAQ	FORM	Mon, Nov 5, 2007	36.80	37.00	36.06	36.72
1108	NASDAQ	FORM	Fri, Nov 2, 2007	38.77	38.77	37.51	38.02
1107	NASDAQ	FORM	Thu, Nov 1, 2007	39.24	39.24	37.80	38.25
1106	NASDAQ	FORM	Wed, Oct 31, 2007	38.50	39.53	37.91	39.11
1105	NASDAQ	FORM	Tue, Oct 30, 2007	37.87	38.99	37.60	38.66
1104	NASDAQ	FORM	Mon, Oct 29, 2007	35.21	36.40	34.85	36.23
1103	NASDAQ	FORM	Fri, Oct 26, 2007	35.75	36.14	32.53	35.02
1102	NASDAQ	FORM	Thu, Oct 25, 2007	36.90	37.15	33.80	35.54
1101	NASDAQ	FORM	Wed, Oct 24, 2007	43.66	43.66	41.84	43.24
1100	NASDAQ	FORM	Tue, Oct 23, 2007	43.01	43.55	42.36	43.52
1099	NASDAQ	FORM	Mon, Oct 22, 2007	40.61	42.89	40.13	42.51
1098	NASDAQ	FORM	Fri, Oct 19, 2007	42.04	42.23	40.76	41.21
1097	NASDAQ	FORM	Thu, Oct 18, 2007	42.01	43.01	41.80	42.08
1096	NASDAQ	FORM	Wed, Oct 17, 2007	42.66	43.58	42.24	42.50
1095	NASDAQ	FORM	Tue, Oct 16, 2007	42.74	43.83	42.10	42.27
1094	NASDAQ	FORM	Mon, Oct 15, 2007	42.94	44.17	42.75	42.96
1093	NASDAQ	FORM	Fri, Oct 12, 2007	42.67	43.52	42.55	43.00
1092	NASDAQ	FORM	Thu, Oct 11, 2007	44.12	44.58	41.87	42.78
1091	NASDAQ	FORM	Wed, Oct 10, 2007	43.48	44.13	43.29	43.99
1090	NASDAQ	FORM	Tue, Oct 9, 2007	44.70	44.70	42.75	43.49
1089	NASDAQ	FORM	Mon, Oct 8, 2007	45.90	45.90	44.30	44.48
1088	NASDAQ	FORM	Fri, Oct 5, 2007	45.84	46.37	44.51	45.89
1087	NASDAQ	FORM	Thu, Oct 4, 2007	45.31	45.65	44.78	45.47
1086	NASDAQ	FORM	Wed, Oct 3, 2007	46.41	46.58	44.92	45.18
1085	NASDAQ	FORM	Tue, Oct 2, 2007	46.10	47.25	45.64	46.72
1084	NASDAQ	FORM	Mon, Oct 1, 2007	44.30	46.50	44.30	45.84
1083	NASDAQ	FORM	Fri, Sep 28, 2007	45.32	45.45	44.10	44.37
1082	NASDAQ	FORM	Thu, Sep 27, 2007	46.20	46.23	44.10	45.45
1081	NASDAQ	FORM	Wed, Sep 26, 2007	45.85	46.99	45.77	46.14
1080	NASDAQ	FORM	Tue, Sep 25, 2007	45.40	45.89	45.10	45.73
1079	NASDAQ	FORM	Mon, Sep 24, 2007	46.78	46.82	45.45	45.64
1078	NASDAQ	FORM	Fri, Sep 21, 2007	46.06	47.05	45.46	46.84
1077	NASDAQ	FORM	Thu, Sep 20, 2007	46.98	47.25	44.71	45.63
1076	NASDAQ	FORM	Wed, Sep 19, 2007	47.67	48.48	46.94	47.47
1075	NASDAQ	FORM	Tue, Sep 18, 2007	46.32	47.69	45.84	47.35
1074	NASDAQ	FORM	Mon, Sep 17, 2007	46.00	46.21	45.11	45.98
1073	NASDAQ	FORM	Fri, Sep 14, 2007	45.09	46.52	44.79	46.23
1072	NASDAQ	FORM	Thu, Sep 13, 2007	45.13	46.23	45.13	45.71
1071	NASDAQ	FORM	Wed, Sep 12, 2007	45.29	45.64	44.89	45.03
1070	NASDAQ	FORM	Tue, Sep 11, 2007	44.93	45.55	44.58	45.41
1069	NASDAQ	FORM	Mon, Sep 10, 2007	45.69	46.90	44.27	44.78
1068	NASDAQ	FORM	Fri, Sep 7, 2007	46.17	46.26	44.80	45.58
1067	NASDAQ	FORM	Thu, Sep 6, 2007	46.60	47.15	46.56	46.97
1066	NASDAQ	FORM	Wed, Sep 5, 2007	46.17	46.59	45.15	46.50
1065	NASDAQ	FORM	Tue, Sep 4, 2007	45.63	46.30	45.26	46.13
1064	NASDAQ	FORM	Fri, Aug 31, 2007	44.60	45.55	44.51	45.36
1063	NASDAQ	FORM	Thu, Aug 30, 2007	43.58	44.49	43.30	44.25
1062	NASDAQ	FORM	Wed, Aug 29, 2007	43.79	44.27	43.17	44.20
1061	NASDAQ	FORM	Tue, Aug 28, 2007	43.90	44.10	43.60	43.69
1060	NASDAQ	FORM	Mon, Aug 27, 2007	44.42	44.44	43.61	44.22
1059	NASDAQ	FORM	Fri, Aug 24, 2007	42.80	44.56	42.55	44.38
1058	NASDAQ	FORM	Thu, Aug 23, 2007	43.43	43.48	42.00	42.75
1057	NASDAQ	FORM	Wed, Aug 22, 2007	42.86	43.34	42.19	43.21
1056	NASDAQ	FORM	Tue, Aug 21, 2007	43.49	44.00	41.65	42.20
1055	NASDAQ	FORM	Mon, Aug 20, 2007	44.01	44.40	43.04	43.51
1054	NASDAQ	FORM	Fri, Aug 17, 2007	43.57	44.47	43.10	43.87
1053	NASDAQ	FORM	Thu, Aug 16, 2007	40.65	42.36	40.17	42.22
1052	NASDAQ	FORM	Wed, Aug 15, 2007	40.17	41.20	39.75	40.42
1051	NASDAQ	FORM	Tue, Aug 14, 2007	41.08	41.78	40.00	40.07
1050	NASDAQ	FORM	Mon, Aug 13, 2007	42.15	42.53	40.30	41.09
1049	NASDAQ	FORM	Fri, Aug 10, 2007	41.85	42.35	39.90	41.31
1048	NASDAQ	FORM	Thu, Aug 9, 2007	41.76	43.89	40.34	43.12
1047	NASDAQ	FORM	Wed, Aug 8, 2007	40.61	43.90	40.61	42.47
1046	NASDAQ	FORM	Tue, Aug 7, 2007	39.05	40.93	38.64	40.56
1045	NASDAQ	FORM	Mon, Aug 6, 2007	37.96	39.24	37.52	39.12
1044	NASDAQ	FORM	Fri, Aug 3, 2007	39.06	39.43	37.60	37.72
1043	NASDAQ	FORM	Thu, Aug 2, 2007	38.57	39.03	38.32	38.96
1042	NASDAQ	FORM	Wed, Aug 1, 2007	38.30	39.00	37.29	38.19
1041	NASDAQ	FORM	Tue, Jul 31, 2007	40.82	41.07	38.27	38.39
1040	NASDAQ	FORM	Mon, Jul 30, 2007	40.44	40.57	39.56	40.27
1039	NASDAQ	FORM	Fri, Jul 27, 2007	41.46	41.46	39.95	40.18
1038	NASDAQ	FORM	Thu, Jul 26, 2007	41.90	41.98	39.38	41.12
1037	NASDAQ	FORM	Wed, Jul 25, 2007	39.60	40.67	39.32	40.22
1036	NASDAQ	FORM	Tue, Jul 24, 2007	38.56	38.97	37.94	38.75
1035	NASDAQ	FORM	Mon, Jul 23, 2007	39.16	39.25	38.76	38.93
1034	NASDAQ	FORM	Fri, Jul 20, 2007	39.21	39.47	38.73	38.84
1033	NASDAQ	FORM	Thu, Jul 19, 2007	39.47	40.00	38.98	39.30
1032	NASDAQ	FORM	Wed, Jul 18, 2007	39.37	39.44	38.40	39.38
1031	NASDAQ	FORM	Tue, Jul 17, 2007	37.86	39.96	37.72	39.40
1030	NASDAQ	FORM	Mon, Jul 16, 2007	37.27	37.92	37.14	37.52
1029	NASDAQ	FORM	Fri, Jul 13, 2007	37.82	38.07	37.18	37.26
1028	NASDAQ	FORM	Thu, Jul 12, 2007	37.02	38.00	36.85	37.83
1027	NASDAQ	FORM	Wed, Jul 11, 2007	37.25	37.48	36.53	36.70
1026	NASDAQ	FORM	Tue, Jul 10, 2007	37.65	38.23	37.22	37.34
1025	NASDAQ	FORM	Mon, Jul 9, 2007	39.24	39.27	39.00	39.08
1024	NASDAQ	FORM	Fri, Jul 6, 2007	38.67	39.26	38.67	39.12
1023	NASDAQ	FORM	Thu, Jul 5, 2007	38.50	38.82	38.50	38.67
1022	NASDAQ	FORM	Tue, Jul 3, 2007	38.55	38.77	38.25	38.54
1021	NASDAQ	FORM	Mon, Jul 2, 2007	38.35	38.81	38.17	38.55
1020	NASDAQ	FORM	Fri, Jun 29, 2007	39.00	39.30	37.95	38.30
1019	NASDAQ	FORM	Thu, Jun 28, 2007	39.55	39.70	38.50	38.95
1018	NASDAQ	FORM	Wed, Jun 27, 2007	40.30	40.80	40.13	40.33
1017	NASDAQ	FORM	Tue, Jun 26, 2007	40.78	41.21	40.38	40.49
1016	NASDAQ	FORM	Mon, Jun 25, 2007	41.81	41.81	40.34	40.64
1015	NASDAQ	FORM	Fri, Jun 22, 2007	41.55	41.55	40.42	41.05
1014	NASDAQ	FORM	Thu, Jun 21, 2007	41.05	41.87	40.55	41.59
1013	NASDAQ	FORM	Wed, Jun 20, 2007	42.26	42.32	41.37	41.45
1012	NASDAQ	FORM	Tue, Jun 19, 2007	42.20	42.28	41.64	42.08
1011	NASDAQ	FORM	Mon, Jun 18, 2007	43.00	43.00	42.03	42.32
1010	NASDAQ	FORM	Fri, Jun 15, 2007	42.20	43.17	41.88	42.80
1009	NASDAQ	FORM	Thu, Jun 14, 2007	40.31	41.90	40.23	41.63
1008	NASDAQ	FORM	Wed, Jun 13, 2007	40.61	40.75	39.87	40.13
1007	NASDAQ	FORM	Tue, Jun 12, 2007	41.31	41.31	39.99	40.48
1006	NASDAQ	FORM	Mon, Jun 11, 2007	41.36	41.83	40.91	41.33
1005	NASDAQ	FORM	Fri, Jun 8, 2007	40.00	41.94	39.94	41.56
1004	NASDAQ	FORM	Thu, Jun 7, 2007	40.57	40.65	39.70	40.08
1003	NASDAQ	FORM	Wed, Jun 6, 2007	40.35	41.03	40.18	40.94
1002	NASDAQ	FORM	Tue, Jun 5, 2007	40.47	40.94	40.27	40.74
1001	NASDAQ	FORM	Mon, Jun 4, 2007	40.27	41.20	40.27	40.72
1000	NASDAQ	FORM	Fri, Jun 1, 2007	40.04	40.97	39.89	40.42
999	NASDAQ	FORM	Thu, May 31, 2007	40.10	40.22	39.51	39.78
998	NASDAQ	FORM	Wed, May 30, 2007	39.65	40.21	39.41	40.04
997	NASDAQ	FORM	Tue, May 29, 2007	39.80	40.33	39.57	40.07
996	NASDAQ	FORM	Fri, May 25, 2007	39.50	40.00	39.36	39.57
995	NASDAQ	FORM	Thu, May 24, 2007	40.42	41.06	39.10	39.26
994	NASDAQ	FORM	Wed, May 23, 2007	41.14	41.61	40.35	40.47
993	NASDAQ	FORM	Tue, May 22, 2007	40.45	41.09	39.77	40.94
992	NASDAQ	FORM	Mon, May 21, 2007	40.89	41.69	40.47	40.55
991	NASDAQ	FORM	Fri, May 18, 2007	41.08	41.37	39.91	40.83
990	NASDAQ	FORM	Thu, May 17, 2007	41.23	41.52	40.91	40.98
989	NASDAQ	FORM	Wed, May 16, 2007	41.65	41.65	40.91	41.39
988	NASDAQ	FORM	Tue, May 15, 2007	42.34	42.96	41.63	41.68
987	NASDAQ	FORM	Mon, May 14, 2007	42.71	43.07	41.83	42.30
986	NASDAQ	FORM	Fri, May 11, 2007	42.72	43.11	42.04	42.83
985	NASDAQ	FORM	Thu, May 10, 2007	43.33	43.73	41.68	41.88
984	NASDAQ	FORM	Wed, May 9, 2007	43.02	43.80	42.80	43.74
983	NASDAQ	FORM	Tue, May 8, 2007	43.56	43.73	42.91	43.58
982	NASDAQ	FORM	Mon, May 7, 2007	43.47	43.89	43.47	43.77
981	NASDAQ	FORM	Fri, May 4, 2007	43.31	43.73	43.04	43.64
980	NASDAQ	FORM	Thu, May 3, 2007	42.94	43.80	42.94	43.30
979	NASDAQ	FORM	Wed, May 2, 2007	42.17	43.09	41.53	42.81
978	NASDAQ	FORM	Tue, May 1, 2007	41.53	42.46	41.06	42.32
977	NASDAQ	FORM	Mon, Apr 30, 2007	42.79	42.79	41.04	41.29
976	NASDAQ	FORM	Fri, Apr 27, 2007	43.10	43.50	42.60	43.03
975	NASDAQ	FORM	Thu, Apr 26, 2007	43.90	44.25	42.73	43.40
974	NASDAQ	FORM	Wed, Apr 25, 2007	45.74	45.96	44.95	45.31
973	NASDAQ	FORM	Tue, Apr 24, 2007	44.84	46.10	44.16	45.39
972	NASDAQ	FORM	Mon, Apr 23, 2007	44.89	45.25	44.33	45.14
971	NASDAQ	FORM	Fri, Apr 20, 2007	44.59	45.09	44.18	44.88
970	NASDAQ	FORM	Thu, Apr 19, 2007	43.86	44.93	43.39	44.19
969	NASDAQ	FORM	Wed, Apr 18, 2007	44.04	45.16	44.03	44.33
968	NASDAQ	FORM	Tue, Apr 17, 2007	44.92	44.92	43.94	44.29
967	NASDAQ	FORM	Mon, Apr 16, 2007	44.33	44.75	44.16	44.68
966	NASDAQ	FORM	Fri, Apr 13, 2007	44.49	44.49	43.72	44.17
965	NASDAQ	FORM	Thu, Apr 12, 2007	44.02	44.64	43.63	44.62
964	NASDAQ	FORM	Wed, Apr 11, 2007	44.44	45.10	44.29	44.30
963	NASDAQ	FORM	Tue, Apr 10, 2007	45.47	45.57	44.30	44.34
962	NASDAQ	FORM	Mon, Apr 9, 2007	46.17	46.19	45.03	45.67
961	NASDAQ	FORM	Thu, Apr 5, 2007	45.69	46.61	45.48	46.24
960	NASDAQ	FORM	Wed, Apr 4, 2007	45.29	46.25	45.29	45.61
959	NASDAQ	FORM	Tue, Apr 3, 2007	45.00	45.90	44.96	45.31
958	NASDAQ	FORM	Mon, Apr 2, 2007	44.88	45.01	44.10	44.91
957	NASDAQ	FORM	Fri, Mar 30, 2007	44.42	45.38	44.39	44.75
956	NASDAQ	FORM	Thu, Mar 29, 2007	45.18	45.50	43.66	44.48
955	NASDAQ	FORM	Wed, Mar 28, 2007	45.08	45.65	44.78	45.11
954	NASDAQ	FORM	Tue, Mar 27, 2007	45.57	46.30	45.49	45.64
953	NASDAQ	FORM	Mon, Mar 26, 2007	46.03	46.26	44.92	45.80
952	NASDAQ	FORM	Fri, Mar 23, 2007	45.59	46.45	45.34	45.92
951	NASDAQ	FORM	Thu, Mar 22, 2007	47.91	47.91	46.79	46.97
950	NASDAQ	FORM	Wed, Mar 21, 2007	45.56	47.81	45.00	47.78
949	NASDAQ	FORM	Tue, Mar 20, 2007	45.33	45.65	44.92	45.46
948	NASDAQ	FORM	Mon, Mar 19, 2007	45.80	46.08	45.12	45.44
947	NASDAQ	FORM	Fri, Mar 16, 2007	45.40	45.86	44.91	45.46
946	NASDAQ	FORM	Thu, Mar 15, 2007	45.28	45.71	44.84	45.41
945	NASDAQ	FORM	Wed, Mar 14, 2007	45.17	45.42	44.48	45.17
944	NASDAQ	FORM	Tue, Mar 13, 2007	45.99	46.69	45.12	45.24
943	NASDAQ	FORM	Mon, Mar 12, 2007	46.00	46.85	45.75	46.24
942	NASDAQ	FORM	Fri, Mar 9, 2007	45.60	45.93	45.07	45.90
941	NASDAQ	FORM	Thu, Mar 8, 2007	43.52	45.89	43.49	45.36
940	NASDAQ	FORM	Wed, Mar 7, 2007	43.23	43.59	42.38	43.00
939	NASDAQ	FORM	Tue, Mar 6, 2007	42.58	43.78	42.41	43.44
938	NASDAQ	FORM	Mon, Mar 5, 2007	41.65	43.51	41.60	42.00
937	NASDAQ	FORM	Fri, Mar 2, 2007	43.27	43.38	42.14	42.16
936	NASDAQ	FORM	Thu, Mar 1, 2007	41.79	44.59	41.48	43.53
935	NASDAQ	FORM	Wed, Feb 28, 2007	43.43	44.09	42.35	42.75
934	NASDAQ	FORM	Tue, Feb 27, 2007	45.29	45.58	43.20	43.34
933	NASDAQ	FORM	Mon, Feb 26, 2007	45.82	46.59	45.45	46.59
932	NASDAQ	FORM	Fri, Feb 23, 2007	44.29	45.96	44.28	45.38
931	NASDAQ	FORM	Thu, Feb 22, 2007	43.99	45.43	43.68	44.53
930	NASDAQ	FORM	Wed, Feb 21, 2007	43.76	44.10	43.49	43.58
929	NASDAQ	FORM	Tue, Feb 20, 2007	43.67	44.49	43.43	44.04
928	NASDAQ	FORM	Fri, Feb 16, 2007	43.82	44.29	42.99	44.04
927	NASDAQ	FORM	Thu, Feb 15, 2007	44.20	44.56	43.76	43.82
926	NASDAQ	FORM	Wed, Feb 14, 2007	43.50	44.68	43.50	44.33
925	NASDAQ	FORM	Tue, Feb 13, 2007	42.81	43.52	42.62	43.51
924	NASDAQ	FORM	Mon, Feb 12, 2007	43.10	43.24	42.28	42.80
923	NASDAQ	FORM	Fri, Feb 9, 2007	44.48	44.50	42.30	42.95
922	NASDAQ	FORM	Thu, Feb 8, 2007	44.60	44.85	43.99	44.25
921	NASDAQ	FORM	Wed, Feb 7, 2007	43.65	45.16	43.65	44.55
920	NASDAQ	FORM	Tue, Feb 6, 2007	43.14	43.60	42.84	43.54
919	NASDAQ	FORM	Mon, Feb 5, 2007	43.19	43.75	43.01	43.10
918	NASDAQ	FORM	Fri, Feb 2, 2007	44.83	44.92	43.44	43.58
917	NASDAQ	FORM	Thu, Feb 1, 2007	42.15	45.13	41.98	44.65
916	NASDAQ	FORM	Wed, Jan 31, 2007	41.40	41.47	40.02	40.65
915	NASDAQ	FORM	Tue, Jan 30, 2007	40.30	41.56	40.21	41.53
914	NASDAQ	FORM	Mon, Jan 29, 2007	40.28	40.40	39.26	40.27
913	NASDAQ	FORM	Fri, Jan 26, 2007	39.33	40.11	38.83	40.06
912	NASDAQ	FORM	Thu, Jan 25, 2007	40.11	40.93	39.18	39.34
911	NASDAQ	FORM	Wed, Jan 24, 2007	39.55	40.20	39.05	40.07
910	NASDAQ	FORM	Tue, Jan 23, 2007	38.20	39.60	38.11	39.07
909	NASDAQ	FORM	Mon, Jan 22, 2007	39.20	39.50	38.18	38.37
908	NASDAQ	FORM	Fri, Jan 19, 2007	38.81	39.44	38.66	38.99
907	NASDAQ	FORM	Thu, Jan 18, 2007	40.31	40.33	38.22	38.96
906	NASDAQ	FORM	Wed, Jan 17, 2007	40.90	41.59	40.77	41.17
905	NASDAQ	FORM	Tue, Jan 16, 2007	42.10	42.10	40.81	41.12
904	NASDAQ	FORM	Fri, Jan 12, 2007	42.15	42.28	41.14	41.95
903	NASDAQ	FORM	Thu, Jan 11, 2007	42.00	42.72	41.43	42.14
902	NASDAQ	FORM	Wed, Jan 10, 2007	40.42	42.37	40.40	42.06
901	NASDAQ	FORM	Tue, Jan 9, 2007	39.88	40.65	39.30	40.44
900	NASDAQ	FORM	Mon, Jan 8, 2007	39.34	40.20	38.88	39.79
899	NASDAQ	FORM	Fri, Jan 5, 2007	39.00	39.65	38.50	39.16
898	NASDAQ	FORM	Thu, Jan 4, 2007	38.18	40.10	37.78	40.02
897	NASDAQ	FORM	Wed, Jan 3, 2007	37.59	38.79	37.42	38.18
896	NASDAQ	FORM	Fri, Dec 29, 2006	37.12	37.99	37.01	37.25
895	NASDAQ	FORM	Thu, Dec 28, 2006	36.90	37.50	36.80	37.10
894	NASDAQ	FORM	Wed, Dec 27, 2006	36.78	37.41	36.78	37.35
893	NASDAQ	FORM	Tue, Dec 26, 2006	36.63	37.00	36.45	36.90
892	NASDAQ	FORM	Fri, Dec 22, 2006	35.89	36.67	35.71	36.51
891	NASDAQ	FORM	Thu, Dec 21, 2006	35.82	36.38	35.74	35.82
890	NASDAQ	FORM	Wed, Dec 20, 2006	36.00	36.47	35.72	35.86
889	NASDAQ	FORM	Tue, Dec 19, 2006	35.78	36.17	35.56	35.95
888	NASDAQ	FORM	Mon, Dec 18, 2006	36.17	36.77	35.78	36.10
887	NASDAQ	FORM	Fri, Dec 15, 2006	36.00	36.65	35.78	36.01
886	NASDAQ	FORM	Thu, Dec 14, 2006	36.00	36.33	35.84	36.02
885	NASDAQ	FORM	Wed, Dec 13, 2006	36.46	36.50	35.48	35.52
884	NASDAQ	FORM	Tue, Dec 12, 2006	36.93	37.27	35.94	36.20
883	NASDAQ	FORM	Mon, Dec 11, 2006	37.12	38.15	36.69	36.87
882	NASDAQ	FORM	Fri, Dec 8, 2006	37.18	37.75	36.52	37.30
881	NASDAQ	FORM	Thu, Dec 7, 2006	37.31	37.88	36.50	37.07
880	NASDAQ	FORM	Wed, Dec 6, 2006	37.31	37.45	36.80	37.13
879	NASDAQ	FORM	Tue, Dec 5, 2006	37.97	37.98	36.96	37.57
878	NASDAQ	FORM	Mon, Dec 4, 2006	37.01	37.76	36.95	37.75
877	NASDAQ	FORM	Fri, Dec 1, 2006	37.76	38.09	36.36	37.15
876	NASDAQ	FORM	Thu, Nov 30, 2006	37.23	37.76	36.80	37.36
875	NASDAQ	FORM	Wed, Nov 29, 2006	36.48	37.60	36.48	37.40
874	NASDAQ	FORM	Tue, Nov 28, 2006	36.37	36.45	35.00	36.34
873	NASDAQ	FORM	Mon, Nov 27, 2006	38.93	38.93	36.64	37.00
872	NASDAQ	FORM	Fri, Nov 24, 2006	38.76	39.17	38.51	38.66
871	NASDAQ	FORM	Wed, Nov 22, 2006	38.12	39.30	37.93	38.96
870	NASDAQ	FORM	Tue, Nov 21, 2006	39.30	39.30	37.79	37.94
869	NASDAQ	FORM	Mon, Nov 20, 2006	39.65	39.80	38.70	38.95
868	NASDAQ	FORM	Fri, Nov 17, 2006	40.78	40.79	39.60	39.62
867	NASDAQ	FORM	Thu, Nov 16, 2006	40.16	40.77	40.01	40.37
866	NASDAQ	FORM	Wed, Nov 15, 2006	40.35	40.92	39.50	40.05
865	NASDAQ	FORM	Tue, Nov 14, 2006	39.32	40.30	38.75	40.17
864	NASDAQ	FORM	Mon, Nov 13, 2006	38.66	39.61	38.31	39.28
863	NASDAQ	FORM	Fri, Nov 10, 2006	38.15	38.85	37.75	38.78
862	NASDAQ	FORM	Thu, Nov 9, 2006	40.26	40.55	37.90	38.08
861	NASDAQ	FORM	Wed, Nov 8, 2006	39.05	40.30	38.81	39.66
860	NASDAQ	FORM	Tue, Nov 7, 2006	38.75	39.65	38.46	39.32
859	NASDAQ	FORM	Mon, Nov 6, 2006	37.00	38.69	36.57	38.58
858	NASDAQ	FORM	Fri, Nov 3, 2006	37.36	37.55	36.42	37.03
857	NASDAQ	FORM	Thu, Nov 2, 2006	37.05	38.02	36.80	36.86
856	NASDAQ	FORM	Wed, Nov 1, 2006	38.20	38.24	37.08	37.24
855	NASDAQ	FORM	Tue, Oct 31, 2006	37.93	38.66	37.53	38.18
854	NASDAQ	FORM	Mon, Oct 30, 2006	37.27	38.24	36.14	38.09
853	NASDAQ	FORM	Fri, Oct 27, 2006	38.80	39.10	37.19	37.53
852	NASDAQ	FORM	Thu, Oct 26, 2006	39.05	40.99	38.08	38.95
851	NASDAQ	FORM	Wed, Oct 25, 2006	41.02	43.50	41.00	42.91
850	NASDAQ	FORM	Tue, Oct 24, 2006	42.25	42.40	40.53	40.64
849	NASDAQ	FORM	Mon, Oct 23, 2006	42.60	43.42	41.93	42.55
848	NASDAQ	FORM	Fri, Oct 20, 2006	43.40	43.40	42.18	42.78
847	NASDAQ	FORM	Thu, Oct 19, 2006	42.18	43.60	41.50	43.10
846	NASDAQ	FORM	Wed, Oct 18, 2006	44.04	44.05	41.79	42.41
845	NASDAQ	FORM	Tue, Oct 17, 2006	44.51	44.55	42.87	43.66
844	NASDAQ	FORM	Mon, Oct 16, 2006	43.55	45.37	43.55	44.94
843	NASDAQ	FORM	Fri, Oct 13, 2006	43.12	43.86	42.92	43.48
842	NASDAQ	FORM	Thu, Oct 12, 2006	44.60	44.67	42.40	43.01
841	NASDAQ	FORM	Wed, Oct 11, 2006	44.54	45.15	43.51	44.33
840	NASDAQ	FORM	Tue, Oct 10, 2006	44.83	45.00	44.04	44.87
839	NASDAQ	FORM	Mon, Oct 9, 2006	43.96	45.11	43.27	44.59
838	NASDAQ	FORM	Fri, Oct 6, 2006	42.30	44.55	41.93	43.87
837	NASDAQ	FORM	Thu, Oct 5, 2006	43.10	43.41	42.27	43.16
836	NASDAQ	FORM	Wed, Oct 4, 2006	41.13	43.33	41.12	43.25
835	NASDAQ	FORM	Tue, Oct 3, 2006	40.46	41.23	39.76	41.09
834	NASDAQ	FORM	Mon, Oct 2, 2006	41.80	42.14	40.70	40.77
833	NASDAQ	FORM	Fri, Sep 29, 2006	43.44	43.54	41.69	42.13
832	NASDAQ	FORM	Thu, Sep 28, 2006	42.50	43.51	42.09	43.24
831	NASDAQ	FORM	Wed, Sep 27, 2006	42.91	43.33	42.03	42.21
830	NASDAQ	FORM	Tue, Sep 26, 2006	43.87	44.25	42.02	42.92
829	NASDAQ	FORM	Mon, Sep 25, 2006	41.33	42.55	40.12	42.50
828	NASDAQ	FORM	Fri, Sep 22, 2006	41.35	42.50	41.00	41.29
827	NASDAQ	FORM	Thu, Sep 21, 2006	46.22	46.51	40.90	41.09
826	NASDAQ	FORM	Wed, Sep 20, 2006	46.53	47.05	45.65	46.27
825	NASDAQ	FORM	Tue, Sep 19, 2006	47.00	47.20	45.59	46.38
824	NASDAQ	FORM	Mon, Sep 18, 2006	45.02	47.25	44.78	47.11
823	NASDAQ	FORM	Fri, Sep 15, 2006	45.69	45.72	44.59	45.08
822	NASDAQ	FORM	Thu, Sep 14, 2006	46.25	46.56	44.92	45.06
821	NASDAQ	FORM	Wed, Sep 13, 2006	45.30	46.91	45.30	46.55
820	NASDAQ	FORM	Tue, Sep 12, 2006	42.39	45.59	42.31	45.36
819	NASDAQ	FORM	Mon, Sep 11, 2006	41.80	43.52	41.77	42.62
818	NASDAQ	FORM	Fri, Sep 8, 2006	43.46	44.15	41.80	42.13
817	NASDAQ	FORM	Thu, Sep 7, 2006	46.28	46.50	44.44	45.25
816	NASDAQ	FORM	Wed, Sep 6, 2006	48.70	48.80	46.61	46.68
815	NASDAQ	FORM	Tue, Sep 5, 2006	48.75	49.27	47.75	49.20
814	NASDAQ	FORM	Fri, Sep 1, 2006	48.12	48.98	47.10	47.63
813	NASDAQ	FORM	Thu, Aug 31, 2006	49.16	49.71	47.85	48.30
812	NASDAQ	FORM	Wed, Aug 30, 2006	46.50	49.69	46.04	49.45
811	NASDAQ	FORM	Tue, Aug 29, 2006	46.34	46.41	45.01	46.33
810	NASDAQ	FORM	Mon, Aug 28, 2006	45.04	46.46	44.69	45.90
809	NASDAQ	FORM	Fri, Aug 25, 2006	44.98	46.11	44.51	45.27
808	NASDAQ	FORM	Thu, Aug 24, 2006	46.18	46.22	44.52	44.92
807	NASDAQ	FORM	Wed, Aug 23, 2006	45.90	48.45	43.70	45.18
806	NASDAQ	FORM	Tue, Aug 22, 2006	45.00	46.69	44.90	45.88
805	NASDAQ	FORM	Mon, Aug 21, 2006	44.86	45.50	44.49	45.25
804	NASDAQ	FORM	Fri, Aug 18, 2006	45.65	45.74	44.25	45.09
803	NASDAQ	FORM	Thu, Aug 17, 2006	46.00	46.95	45.15	45.46
802	NASDAQ	FORM	Wed, Aug 16, 2006	45.00	46.16	45.00	45.90
801	NASDAQ	FORM	Tue, Aug 15, 2006	42.86	45.05	42.54	44.76
800	NASDAQ	FORM	Mon, Aug 14, 2006	42.63	43.00	41.79	42.22
799	NASDAQ	FORM	Fri, Aug 11, 2006	43.43	43.43	41.61	42.27
798	NASDAQ	FORM	Thu, Aug 10, 2006	42.24	43.38	42.00	43.21
797	NASDAQ	FORM	Wed, Aug 9, 2006	42.33	43.44	42.11	42.64
796	NASDAQ	FORM	Tue, Aug 8, 2006	42.64	42.96	41.25	41.75
795	NASDAQ	FORM	Mon, Aug 7, 2006	42.45	43.40	42.11	42.64
794	NASDAQ	FORM	Fri, Aug 4, 2006	43.80	45.73	42.26	43.13
793	NASDAQ	FORM	Thu, Aug 3, 2006	41.61	44.10	41.20	43.48
792	NASDAQ	FORM	Wed, Aug 2, 2006	42.46	42.90	41.80	42.11
791	NASDAQ	FORM	Tue, Aug 1, 2006	41.99	42.54	40.99	42.53
790	NASDAQ	FORM	Mon, Jul 31, 2006	41.89	43.34	41.36	42.87
789	NASDAQ	FORM	Fri, Jul 28, 2006	38.03	42.95	37.67	42.25
788	NASDAQ	FORM	Thu, Jul 27, 2006	37.85	38.00	34.31	35.40
787	NASDAQ	FORM	Wed, Jul 26, 2006	39.08	39.22	37.00	37.48
786	NASDAQ	FORM	Tue, Jul 25, 2006	38.73	40.28	38.42	39.69
785	NASDAQ	FORM	Mon, Jul 24, 2006	37.40	38.96	37.40	38.85
784	NASDAQ	FORM	Fri, Jul 21, 2006	41.46	41.73	36.80	37.14
783	NASDAQ	FORM	Thu, Jul 20, 2006	44.83	45.23	41.84	41.84
782	NASDAQ	FORM	Wed, Jul 19, 2006	42.41	44.57	42.27	44.12
781	NASDAQ	FORM	Tue, Jul 18, 2006	42.01	42.89	40.35	42.08
780	NASDAQ	FORM	Mon, Jul 17, 2006	42.01	43.49	41.80	41.88
779	NASDAQ	FORM	Fri, Jul 14, 2006	41.47	42.79	40.38	42.32
778	NASDAQ	FORM	Thu, Jul 13, 2006	41.68	43.98	41.06	41.65
777	NASDAQ	FORM	Wed, Jul 12, 2006	43.88	43.94	41.88	42.23
776	NASDAQ	FORM	Tue, Jul 11, 2006	40.64	43.87	40.00	43.87
775	NASDAQ	FORM	Mon, Jul 10, 2006	43.80	44.30	40.55	41.07
774	NASDAQ	FORM	Fri, Jul 7, 2006	43.95	44.39	42.52	42.98
773	NASDAQ	FORM	Thu, Jul 6, 2006	44.40	44.97	43.54	43.98
772	NASDAQ	FORM	Wed, Jul 5, 2006	46.73	46.76	43.65	43.98
771	NASDAQ	FORM	Mon, Jul 3, 2006	45.19	47.30	44.63	47.04
770	NASDAQ	FORM	Fri, Jun 30, 2006	43.25	44.82	43.15	44.63
769	NASDAQ	FORM	Thu, Jun 29, 2006	39.53	43.21	39.36	41.90
768	NASDAQ	FORM	Wed, Jun 28, 2006	40.00	40.00	38.56	39.17
767	NASDAQ	FORM	Tue, Jun 27, 2006	39.79	40.51	39.31	39.85
766	NASDAQ	FORM	Mon, Jun 26, 2006	38.90	39.79	38.64	39.57
765	NASDAQ	FORM	Fri, Jun 23, 2006	39.42	39.51	37.94	38.67
764	NASDAQ	FORM	Thu, Jun 22, 2006	39.52	39.80	38.58	39.36
763	NASDAQ	FORM	Wed, Jun 21, 2006	37.50	39.56	37.45	39.42
762	NASDAQ	FORM	Tue, Jun 20, 2006	37.09	37.99	36.06	37.55
761	NASDAQ	FORM	Mon, Jun 19, 2006	38.50	38.50	36.97	37.15
760	NASDAQ	FORM	Fri, Jun 16, 2006	38.74	39.32	37.90	38.25
759	NASDAQ	FORM	Thu, Jun 15, 2006	37.12	39.39	37.11	38.87
758	NASDAQ	FORM	Wed, Jun 14, 2006	36.50	37.50	35.99	36.76
757	NASDAQ	FORM	Tue, Jun 13, 2006	36.50	37.92	35.35	36.00
756	NASDAQ	FORM	Mon, Jun 12, 2006	37.60	37.60	36.00	36.16
755	NASDAQ	FORM	Fri, Jun 9, 2006	38.60	39.80	37.36	37.55
754	NASDAQ	FORM	Thu, Jun 8, 2006	39.30	39.80	36.93	38.31
753	NASDAQ	FORM	Wed, Jun 7, 2006	39.49	40.41	39.01	39.33
752	NASDAQ	FORM	Tue, Jun 6, 2006	39.14	39.96	37.88	39.66
751	NASDAQ	FORM	Mon, Jun 5, 2006	40.69	41.12	38.99	39.10
750	NASDAQ	FORM	Fri, Jun 2, 2006	41.90	41.90	40.30	40.85
749	NASDAQ	FORM	Thu, Jun 1, 2006	39.04	41.31	38.88	41.18
748	NASDAQ	FORM	Wed, May 31, 2006	38.18	38.90	37.39	38.74
747	NASDAQ	FORM	Tue, May 30, 2006	39.50	39.80	37.91	37.92
746	NASDAQ	FORM	Fri, May 26, 2006	37.90	40.38	37.34	39.40
745	NASDAQ	FORM	Thu, May 25, 2006	37.75	38.62	37.17	37.68
744	NASDAQ	FORM	Wed, May 24, 2006	37.39	38.55	36.25	37.17
743	NASDAQ	FORM	Tue, May 23, 2006	38.50	39.30	37.33	37.44
742	NASDAQ	FORM	Mon, May 22, 2006	38.03	38.70	36.64	38.00
741	NASDAQ	FORM	Fri, May 19, 2006	36.61	40.26	36.55	38.38
740	NASDAQ	FORM	Thu, May 18, 2006	37.20	38.08	36.25	36.31
739	NASDAQ	FORM	Wed, May 17, 2006	37.70	38.18	36.50	37.19
738	NASDAQ	FORM	Tue, May 16, 2006	38.62	39.26	37.75	37.88
737	NASDAQ	FORM	Mon, May 15, 2006	39.19	39.98	37.00	38.48
736	NASDAQ	FORM	Fri, May 12, 2006	39.80	40.70	39.27	39.33
735	NASDAQ	FORM	Thu, May 11, 2006	41.55	41.58	39.02	39.84
734	NASDAQ	FORM	Wed, May 10, 2006	42.90	43.19	41.36	41.60
733	NASDAQ	FORM	Tue, May 9, 2006	42.74	43.00	41.73	42.92
732	NASDAQ	FORM	Mon, May 8, 2006	42.70	43.69	42.59	42.95
731	NASDAQ	FORM	Fri, May 5, 2006	43.25	43.56	42.27	42.88
730	NASDAQ	FORM	Thu, May 4, 2006	41.63	43.50	41.63	43.21
729	NASDAQ	FORM	Wed, May 3, 2006	42.65	42.87	41.33	41.76
728	NASDAQ	FORM	Tue, May 2, 2006	41.52	42.75	41.12	42.74
727	NASDAQ	FORM	Mon, May 1, 2006	41.33	42.18	41.04	41.32
726	NASDAQ	FORM	Fri, Apr 28, 2006	40.15	42.35	40.05	41.69
725	NASDAQ	FORM	Thu, Apr 27, 2006	42.20	42.45	39.42	40.05
724	NASDAQ	FORM	Wed, Apr 26, 2006	44.36	44.39	42.00	42.29
723	NASDAQ	FORM	Tue, Apr 25, 2006	42.71	44.45	42.51	44.07
722	NASDAQ	FORM	Mon, Apr 24, 2006	42.83	43.25	41.30	42.32
721	NASDAQ	FORM	Fri, Apr 21, 2006	44.99	44.99	42.32	43.10
720	NASDAQ	FORM	Thu, Apr 20, 2006	43.41	45.29	43.25	44.40
719	NASDAQ	FORM	Wed, Apr 19, 2006	40.95	43.73	40.95	43.71
718	NASDAQ	FORM	Tue, Apr 18, 2006	39.36	41.24	38.92	40.99
717	NASDAQ	FORM	Mon, Apr 17, 2006	40.89	40.89	38.78	39.06
716	NASDAQ	FORM	Thu, Apr 13, 2006	40.07	41.98	39.85	40.65
715	NASDAQ	FORM	Wed, Apr 12, 2006	39.04	40.19	39.00	39.91
714	NASDAQ	FORM	Tue, Apr 11, 2006	39.13	39.58	37.88	39.09
713	NASDAQ	FORM	Mon, Apr 10, 2006	39.60	39.94	38.86	39.21
712	NASDAQ	FORM	Fri, Apr 7, 2006	41.17	41.38	39.37	39.55
711	NASDAQ	FORM	Thu, Apr 6, 2006	40.96	41.49	40.47	40.99
710	NASDAQ	FORM	Wed, Apr 5, 2006	40.44	41.46	39.72	40.95
709	NASDAQ	FORM	Tue, Apr 4, 2006	40.57	41.15	39.50	40.44
708	NASDAQ	FORM	Mon, Apr 3, 2006	39.40	41.35	39.07	40.36
707	NASDAQ	FORM	Fri, Mar 31, 2006	39.23	39.73	38.66	39.32
706	NASDAQ	FORM	Thu, Mar 30, 2006	39.73	41.10	38.10	38.92
705	NASDAQ	FORM	Wed, Mar 29, 2006	38.19	39.72	37.50	39.55
704	NASDAQ	FORM	Tue, Mar 28, 2006	39.32	39.68	37.90	38.09
703	NASDAQ	FORM	Mon, Mar 27, 2006	39.63	39.86	39.09	39.53
702	NASDAQ	FORM	Fri, Mar 24, 2006	37.84	39.56	37.68	39.56
701	NASDAQ	FORM	Thu, Mar 23, 2006	36.50	37.79	36.45	37.59
700	NASDAQ	FORM	Wed, Mar 22, 2006	36.62	36.75	35.68	36.49
699	NASDAQ	FORM	Tue, Mar 21, 2006	36.52	38.15	36.24	36.76
698	NASDAQ	FORM	Mon, Mar 20, 2006	35.44	36.54	35.35	36.30
697	NASDAQ	FORM	Fri, Mar 17, 2006	35.35	36.18	34.70	35.41
696	NASDAQ	FORM	Thu, Mar 16, 2006	38.25	38.38	35.14	35.36
695	NASDAQ	FORM	Wed, Mar 15, 2006	37.85	38.50	37.38	38.20
694	NASDAQ	FORM	Tue, Mar 14, 2006	37.09	38.20	36.90	37.70
693	NASDAQ	FORM	Mon, Mar 13, 2006	37.70	38.14	37.08	37.10
692	NASDAQ	FORM	Fri, Mar 10, 2006	38.51	38.79	37.38	37.74
691	NASDAQ	FORM	Thu, Mar 9, 2006	38.17	39.43	38.07	38.53
690	NASDAQ	FORM	Wed, Mar 8, 2006	36.69	37.82	36.09	37.82
689	NASDAQ	FORM	Tue, Mar 7, 2006	38.56	38.57	36.84	36.97
688	NASDAQ	FORM	Mon, Mar 6, 2006	40.18	40.18	38.12	38.80
687	NASDAQ	FORM	Fri, Mar 3, 2006	39.50	40.20	39.02	39.87
686	NASDAQ	FORM	Thu, Mar 2, 2006	40.43	41.99	39.42	40.11
685	NASDAQ	FORM	Wed, Mar 1, 2006	36.83	40.99	36.83	40.70
684	NASDAQ	FORM	Tue, Feb 28, 2006	36.42	38.26	36.40	36.84
683	NASDAQ	FORM	Mon, Feb 27, 2006	37.82	38.30	36.50	36.64
682	NASDAQ	FORM	Fri, Feb 24, 2006	36.87	38.00	36.72	37.67
681	NASDAQ	FORM	Thu, Feb 23, 2006	36.95	37.50	36.70	36.78
680	NASDAQ	FORM	Wed, Feb 22, 2006	37.40	38.41	36.50	36.96
679	NASDAQ	FORM	Tue, Feb 21, 2006	38.47	39.12	37.25	37.40
678	NASDAQ	FORM	Fri, Feb 17, 2006	38.86	39.05	38.55	38.57
677	NASDAQ	FORM	Thu, Feb 16, 2006	37.43	39.00	37.43	38.90
676	NASDAQ	FORM	Wed, Feb 15, 2006	37.79	38.32	37.50	38.23
675	NASDAQ	FORM	Tue, Feb 14, 2006	36.60	37.90	36.25	37.78
674	NASDAQ	FORM	Mon, Feb 13, 2006	37.09	37.18	35.96	36.75
673	NASDAQ	FORM	Fri, Feb 10, 2006	37.86	37.93	37.05	37.25
672	NASDAQ	FORM	Thu, Feb 9, 2006	36.19	38.35	36.19	37.76
671	NASDAQ	FORM	Wed, Feb 8, 2006	36.63	36.98	35.92	36.60
670	NASDAQ	FORM	Tue, Feb 7, 2006	35.38	36.78	35.38	36.63
669	NASDAQ	FORM	Mon, Feb 6, 2006	35.66	36.50	35.30	35.64
668	NASDAQ	FORM	Fri, Feb 3, 2006	35.52	36.85	35.45	36.54
667	NASDAQ	FORM	Thu, Feb 2, 2006	37.60	39.30	35.56	36.95
666	NASDAQ	FORM	Wed, Feb 1, 2006	29.51	30.60	29.40	30.46
665	NASDAQ	FORM	Tue, Jan 31, 2006	30.25	30.33	29.53	29.82
664	NASDAQ	FORM	Mon, Jan 30, 2006	30.50	30.62	29.85	30.28
663	NASDAQ	FORM	Fri, Jan 27, 2006	30.21	31.80	29.32	31.16
662	NASDAQ	FORM	Thu, Jan 26, 2006	28.97	30.18	28.78	30.18
661	NASDAQ	FORM	Wed, Jan 25, 2006	28.81	29.06	27.91	28.63
660	NASDAQ	FORM	Tue, Jan 24, 2006	28.02	28.77	28.00	28.64
659	NASDAQ	FORM	Mon, Jan 23, 2006	28.54	28.62	27.75	28.08
658	NASDAQ	FORM	Fri, Jan 20, 2006	30.04	30.31	28.00	28.36
657	NASDAQ	FORM	Thu, Jan 19, 2006	27.63	30.54	27.63	29.92
656	NASDAQ	FORM	Wed, Jan 18, 2006	26.75	27.75	26.64	27.47
655	NASDAQ	FORM	Tue, Jan 17, 2006	26.49	27.66	26.35	27.34
654	NASDAQ	FORM	Fri, Jan 13, 2006	27.06	27.46	26.65	27.28
653	NASDAQ	FORM	Thu, Jan 12, 2006	27.65	27.92	27.01	27.02
652	NASDAQ	FORM	Wed, Jan 11, 2006	27.68	28.25	27.61	27.88
651	NASDAQ	FORM	Tue, Jan 10, 2006	27.00	28.39	26.87	28.19
650	NASDAQ	FORM	Mon, Jan 9, 2006	26.55	26.98	26.45	26.88
649	NASDAQ	FORM	Fri, Jan 6, 2006	26.50	26.75	25.84	26.63
648	NASDAQ	FORM	Thu, Jan 5, 2006	25.45	26.41	25.35	26.36
647	NASDAQ	FORM	Wed, Jan 4, 2006	24.87	25.67	24.66	25.62
646	NASDAQ	FORM	Tue, Jan 3, 2006	24.10	24.81	23.95	24.76
645	NASDAQ	FORM	Fri, Dec 30, 2005	24.28	24.65	23.84	24.43
644	NASDAQ	FORM	Thu, Dec 29, 2005	24.62	24.78	24.44	24.46
643	NASDAQ	FORM	Wed, Dec 28, 2005	24.35	24.75	24.30	24.59
642	NASDAQ	FORM	Tue, Dec 27, 2005	24.80	25.09	24.25	24.43
641	NASDAQ	FORM	Fri, Dec 23, 2005	24.77	25.23	24.77	24.94
640	NASDAQ	FORM	Thu, Dec 22, 2005	24.50	24.90	24.39	24.86
639	NASDAQ	FORM	Wed, Dec 21, 2005	24.50	24.65	24.38	24.50
638	NASDAQ	FORM	Tue, Dec 20, 2005	24.45	24.71	24.10	24.49
637	NASDAQ	FORM	Mon, Dec 19, 2005	25.68	25.68	24.35	24.47
636	NASDAQ	FORM	Fri, Dec 16, 2005	25.94	25.98	25.39	25.75
635	NASDAQ	FORM	Thu, Dec 15, 2005	26.50	26.92	25.80	25.94
634	NASDAQ	FORM	Wed, Dec 14, 2005	26.64	26.90	26.51	26.68
633	NASDAQ	FORM	Tue, Dec 13, 2005	27.17	27.18	26.25	26.63
632	NASDAQ	FORM	Mon, Dec 12, 2005	27.40	27.50	27.18	27.30
631	NASDAQ	FORM	Fri, Dec 9, 2005	26.61	27.52	26.50	27.32
630	NASDAQ	FORM	Thu, Dec 8, 2005	26.21	27.00	26.21	26.60
629	NASDAQ	FORM	Wed, Dec 7, 2005	26.48	26.67	25.86	26.31
628	NASDAQ	FORM	Tue, Dec 6, 2005	26.24	26.57	26.06	26.49
627	NASDAQ	FORM	Mon, Dec 5, 2005	26.53	26.70	26.10	26.17
626	NASDAQ	FORM	Fri, Dec 2, 2005	28.10	28.10	26.36	26.53
625	NASDAQ	FORM	Thu, Dec 1, 2005	28.00	28.20	27.75	28.14
624	NASDAQ	FORM	Wed, Nov 30, 2005	27.74	28.10	27.54	28.06
623	NASDAQ	FORM	Tue, Nov 29, 2005	27.58	28.25	27.45	27.52
622	NASDAQ	FORM	Mon, Nov 28, 2005	27.22	27.22	26.18	26.20
621	NASDAQ	FORM	Fri, Nov 25, 2005	27.78	27.78	27.18	27.22
620	NASDAQ	FORM	Wed, Nov 23, 2005	27.38	27.96	27.38	27.88
619	NASDAQ	FORM	Tue, Nov 22, 2005	26.94	27.59	26.56	27.47
618	NASDAQ	FORM	Mon, Nov 21, 2005	26.97	27.00	26.68	27.00
617	NASDAQ	FORM	Fri, Nov 18, 2005	25.78	26.99	25.53	26.94
616	NASDAQ	FORM	Thu, Nov 17, 2005	25.08	25.60	25.00	25.57
615	NASDAQ	FORM	Wed, Nov 16, 2005	25.06	25.27	24.95	24.97
614	NASDAQ	FORM	Tue, Nov 15, 2005	25.17	25.45	25.00	25.08
613	NASDAQ	FORM	Mon, Nov 14, 2005	25.07	25.44	24.97	25.17
612	NASDAQ	FORM	Fri, Nov 11, 2005	25.25	25.34	24.83	25.07
611	NASDAQ	FORM	Thu, Nov 10, 2005	25.91	25.91	24.36	25.28
610	NASDAQ	FORM	Wed, Nov 9, 2005	24.85	26.09	24.70	25.78
609	NASDAQ	FORM	Tue, Nov 8, 2005	25.31	25.46	24.69	24.79
608	NASDAQ	FORM	Mon, Nov 7, 2005	25.50	25.61	25.05	25.43
607	NASDAQ	FORM	Fri, Nov 4, 2005	25.70	25.95	25.15	25.39
606	NASDAQ	FORM	Thu, Nov 3, 2005	25.20	25.89	25.20	25.70
605	NASDAQ	FORM	Wed, Nov 2, 2005	24.13	25.18	24.13	25.12
604	NASDAQ	FORM	Tue, Nov 1, 2005	24.50	24.59	24.00	24.17
603	NASDAQ	FORM	Mon, Oct 31, 2005	23.65	24.83	23.65	24.62
602	NASDAQ	FORM	Fri, Oct 28, 2005	23.65	23.80	23.07	23.59
601	NASDAQ	FORM	Thu, Oct 27, 2005	24.93	24.93	21.31	23.57
600	NASDAQ	FORM	Wed, Oct 26, 2005	25.37	25.44	24.91	25.02
599	NASDAQ	FORM	Tue, Oct 25, 2005	25.51	25.94	25.25	25.37
598	NASDAQ	FORM	Mon, Oct 24, 2005	25.49	26.01	25.42	25.69
597	NASDAQ	FORM	Fri, Oct 21, 2005	25.72	26.15	25.33	25.53
596	NASDAQ	FORM	Thu, Oct 20, 2005	24.50	27.02	24.46	25.62
595	NASDAQ	FORM	Wed, Oct 19, 2005	20.47	22.06	19.63	21.95
594	NASDAQ	FORM	Tue, Oct 18, 2005	21.04	21.25	20.47	20.66
593	NASDAQ	FORM	Mon, Oct 17, 2005	20.61	21.05	20.45	21.05
592	NASDAQ	FORM	Fri, Oct 14, 2005	20.80	20.80	20.50	20.71
591	NASDAQ	FORM	Thu, Oct 13, 2005	20.50	20.78	20.10	20.66
590	NASDAQ	FORM	Wed, Oct 12, 2005	20.08	20.56	20.08	20.39
589	NASDAQ	FORM	Tue, Oct 11, 2005	21.50	21.54	20.12	20.16
588	NASDAQ	FORM	Mon, Oct 10, 2005	22.12	22.30	21.37	21.39
587	NASDAQ	FORM	Fri, Oct 7, 2005	22.17	22.67	22.15	22.18
586	NASDAQ	FORM	Thu, Oct 6, 2005	22.68	22.86	22.16	22.24
585	NASDAQ	FORM	Wed, Oct 5, 2005	22.60	22.71	22.50	22.53
584	NASDAQ	FORM	Tue, Oct 4, 2005	22.84	22.91	22.59	22.62
583	NASDAQ	FORM	Mon, Oct 3, 2005	22.80	23.11	22.68	22.82
582	NASDAQ	FORM	Fri, Sep 30, 2005	22.50	24.35	22.35	22.82
581	NASDAQ	FORM	Thu, Sep 29, 2005	22.24	22.74	21.86	22.46
580	NASDAQ	FORM	Wed, Sep 28, 2005	22.15	23.18	21.79	22.21
579	NASDAQ	FORM	Tue, Sep 27, 2005	24.14	24.30	23.89	23.91
578	NASDAQ	FORM	Mon, Sep 26, 2005	24.63	24.75	24.15	24.30
577	NASDAQ	FORM	Fri, Sep 23, 2005	24.18	24.50	24.05	24.47
576	NASDAQ	FORM	Thu, Sep 22, 2005	24.42	24.65	24.20	24.33
575	NASDAQ	FORM	Wed, Sep 21, 2005	24.76	24.95	24.22	24.51
574	NASDAQ	FORM	Tue, Sep 20, 2005	25.55	25.59	24.41	24.88
573	NASDAQ	FORM	Mon, Sep 19, 2005	25.40	26.05	25.24	25.48
572	NASDAQ	FORM	Fri, Sep 16, 2005	26.99	26.99	24.12	24.26
571	NASDAQ	FORM	Thu, Sep 15, 2005	27.08	27.19	26.28	26.73
570	NASDAQ	FORM	Wed, Sep 14, 2005	27.64	27.94	27.24	27.25
569	NASDAQ	FORM	Tue, Sep 13, 2005	27.90	28.03	27.43	27.65
568	NASDAQ	FORM	Mon, Sep 12, 2005	28.00	28.38	27.83	28.00
567	NASDAQ	FORM	Fri, Sep 9, 2005	27.40	28.00	27.25	27.99
566	NASDAQ	FORM	Thu, Sep 8, 2005	27.37	27.50	26.95	27.27
565	NASDAQ	FORM	Wed, Sep 7, 2005	26.94	27.50	26.83	27.50
564	NASDAQ	FORM	Tue, Sep 6, 2005	26.85	27.17	26.81	27.00
563	NASDAQ	FORM	Fri, Sep 2, 2005	26.81	27.10	26.70	26.82
562	NASDAQ	FORM	Thu, Sep 1, 2005	26.90	27.08	26.29	26.77
561	NASDAQ	FORM	Wed, Aug 31, 2005	26.15	27.18	25.84	27.17
560	NASDAQ	FORM	Tue, Aug 30, 2005	26.20	26.42	25.78	26.27
559	NASDAQ	FORM	Mon, Aug 29, 2005	25.56	26.45	25.53	26.38
558	NASDAQ	FORM	Fri, Aug 26, 2005	25.78	26.00	25.63	25.70
557	NASDAQ	FORM	Thu, Aug 25, 2005	25.87	26.11	25.72	25.77
556	NASDAQ	FORM	Wed, Aug 24, 2005	25.68	26.20	25.66	25.86
555	NASDAQ	FORM	Tue, Aug 23, 2005	25.90	26.22	25.60	25.77
554	NASDAQ	FORM	Mon, Aug 22, 2005	26.00	26.30	25.77	25.92
553	NASDAQ	FORM	Fri, Aug 19, 2005	25.77	26.01	25.66	25.88
552	NASDAQ	FORM	Thu, Aug 18, 2005	25.96	26.03	25.78	25.84
551	NASDAQ	FORM	Wed, Aug 17, 2005	26.10	26.22	25.90	26.00
550	NASDAQ	FORM	Tue, Aug 16, 2005	26.63	26.73	26.00	26.01
549	NASDAQ	FORM	Mon, Aug 15, 2005	26.70	26.94	26.38	26.70
548	NASDAQ	FORM	Fri, Aug 12, 2005	26.77	27.00	26.56	26.86
547	NASDAQ	FORM	Thu, Aug 11, 2005	25.91	27.00	25.91	26.97
546	NASDAQ	FORM	Wed, Aug 10, 2005	25.88	26.19	25.88	26.10
545	NASDAQ	FORM	Tue, Aug 9, 2005	25.73	26.00	25.57	25.78
544	NASDAQ	FORM	Mon, Aug 8, 2005	25.61	25.84	25.51	25.63
543	NASDAQ	FORM	Fri, Aug 5, 2005	25.64	25.88	25.48	25.69
542	NASDAQ	FORM	Thu, Aug 4, 2005	25.74	26.00	25.64	25.70
541	NASDAQ	FORM	Wed, Aug 3, 2005	26.05	26.05	25.75	25.90
540	NASDAQ	FORM	Tue, Aug 2, 2005	26.08	26.22	25.83	26.14
539	NASDAQ	FORM	Mon, Aug 1, 2005	25.93	26.45	25.90	26.01
538	NASDAQ	FORM	Fri, Jul 29, 2005	26.48	26.58	25.91	26.14
537	NASDAQ	FORM	Thu, Jul 28, 2005	25.32	26.69	25.00	26.48
536	NASDAQ	FORM	Wed, Jul 27, 2005	25.22	25.47	24.89	25.43
535	NASDAQ	FORM	Tue, Jul 26, 2005	24.41	25.26	24.04	25.22
534	NASDAQ	FORM	Mon, Jul 25, 2005	23.88	24.64	23.87	24.41
533	NASDAQ	FORM	Fri, Jul 22, 2005	24.00	24.00	22.55	23.82
532	NASDAQ	FORM	Thu, Jul 21, 2005	24.76	25.25	23.63	23.99
531	NASDAQ	FORM	Wed, Jul 20, 2005	26.58	28.22	26.26	27.92
530	NASDAQ	FORM	Tue, Jul 19, 2005	26.37	26.89	26.07	26.70
529	NASDAQ	FORM	Mon, Jul 18, 2005	26.77	27.00	25.04	26.37
528	NASDAQ	FORM	Fri, Jul 15, 2005	27.85	28.00	26.36	27.24
527	NASDAQ	FORM	Thu, Jul 14, 2005	27.90	28.14	27.48	27.94
526	NASDAQ	FORM	Wed, Jul 13, 2005	28.11	28.15	27.59	27.80
525	NASDAQ	FORM	Tue, Jul 12, 2005	27.66	28.43	27.60	28.15
524	NASDAQ	FORM	Mon, Jul 11, 2005	27.55	27.97	27.13	27.71
523	NASDAQ	FORM	Fri, Jul 8, 2005	26.86	28.09	26.74	27.94
522	NASDAQ	FORM	Thu, Jul 7, 2005	27.43	27.44	26.29	26.82
521	NASDAQ	FORM	Wed, Jul 6, 2005	27.25	27.74	27.01	27.16
520	NASDAQ	FORM	Tue, Jul 5, 2005	26.19	27.25	26.05	27.19
519	NASDAQ	FORM	Fri, Jul 1, 2005	25.96	26.40	25.80	26.26
518	NASDAQ	FORM	Thu, Jun 30, 2005	26.33	26.69	26.20	26.42
517	NASDAQ	FORM	Wed, Jun 29, 2005	26.40	26.61	25.94	26.09
516	NASDAQ	FORM	Tue, Jun 28, 2005	25.58	26.48	25.53	26.48
515	NASDAQ	FORM	Mon, Jun 27, 2005	25.67	25.80	25.23	25.58
514	NASDAQ	FORM	Fri, Jun 24, 2005	27.14	27.23	25.69	25.87
513	NASDAQ	FORM	Thu, Jun 23, 2005	27.49	28.45	27.20	27.20
512	NASDAQ	FORM	Wed, Jun 22, 2005	27.86	28.05	27.46	27.55
511	NASDAQ	FORM	Tue, Jun 21, 2005	27.95	28.10	27.62	27.86
510	NASDAQ	FORM	Mon, Jun 20, 2005	28.05	28.23	27.71	27.98
509	NASDAQ	FORM	Fri, Jun 17, 2005	28.72	28.72	27.87	28.28
508	NASDAQ	FORM	Thu, Jun 16, 2005	27.20	28.74	27.20	28.64
507	NASDAQ	FORM	Wed, Jun 15, 2005	27.26	27.50	26.53	27.31
506	NASDAQ	FORM	Tue, Jun 14, 2005	27.87	27.98	27.46	27.75
505	NASDAQ	FORM	Mon, Jun 13, 2005	27.84	28.30	27.37	27.73
504	NASDAQ	FORM	Fri, Jun 10, 2005	28.23	29.98	28.00	28.20
503	NASDAQ	FORM	Thu, Jun 9, 2005	26.21	28.34	25.76	28.34
502	NASDAQ	FORM	Wed, Jun 8, 2005	26.81	26.90	26.28	26.34
501	NASDAQ	FORM	Tue, Jun 7, 2005	27.05	27.87	26.67	26.71
500	NASDAQ	FORM	Mon, Jun 6, 2005	26.82	27.13	26.60	27.05
499	NASDAQ	FORM	Fri, Jun 3, 2005	27.51	27.80	26.66	26.69
498	NASDAQ	FORM	Thu, Jun 2, 2005	25.53	27.51	25.40	27.39
497	NASDAQ	FORM	Wed, Jun 1, 2005	25.65	26.00	25.38	25.59
496	NASDAQ	FORM	Tue, May 31, 2005	26.15	26.25	25.95	26.02
495	NASDAQ	FORM	Fri, May 27, 2005	26.26	26.26	25.97	26.06
494	NASDAQ	FORM	Thu, May 26, 2005	25.60	26.34	25.53	26.26
493	NASDAQ	FORM	Wed, May 25, 2005	26.50	26.50	25.50	25.52
492	NASDAQ	FORM	Tue, May 24, 2005	26.40	26.55	26.12	26.51
491	NASDAQ	FORM	Mon, May 23, 2005	26.47	26.49	26.16	26.45
490	NASDAQ	FORM	Fri, May 20, 2005	26.37	26.46	25.97	26.43
489	NASDAQ	FORM	Thu, May 19, 2005	26.00	26.49	25.80	26.34
488	NASDAQ	FORM	Wed, May 18, 2005	26.25	26.34	25.90	26.11
487	NASDAQ	FORM	Tue, May 17, 2005	26.08	26.33	25.20	26.20
486	NASDAQ	FORM	Mon, May 16, 2005	25.57	26.40	25.52	26.28
485	NASDAQ	FORM	Fri, May 13, 2005	25.23	25.84	25.00	25.80
484	NASDAQ	FORM	Thu, May 12, 2005	25.80	25.91	24.97	25.04
483	NASDAQ	FORM	Wed, May 11, 2005	24.70	26.00	24.68	25.50
482	NASDAQ	FORM	Tue, May 10, 2005	23.42	24.70	23.42	24.60
481	NASDAQ	FORM	Mon, May 9, 2005	23.13	23.70	23.09	23.70
480	NASDAQ	FORM	Fri, May 6, 2005	23.20	23.36	22.74	23.30
479	NASDAQ	FORM	Thu, May 5, 2005	23.25	23.32	22.87	23.12
478	NASDAQ	FORM	Wed, May 4, 2005	23.03	23.36	22.71	23.30
477	NASDAQ	FORM	Tue, May 3, 2005	23.00	23.29	22.68	22.84
476	NASDAQ	FORM	Mon, May 2, 2005	23.00	23.21	22.73	23.09
475	NASDAQ	FORM	Fri, Apr 29, 2005	22.79	23.00	22.10	22.84
474	NASDAQ	FORM	Thu, Apr 28, 2005	22.84	23.28	22.65	22.65
473	NASDAQ	FORM	Wed, Apr 27, 2005	23.09	23.27	22.87	22.95
472	NASDAQ	FORM	Tue, Apr 26, 2005	23.02	23.57	23.02	23.21
471	NASDAQ	FORM	Mon, Apr 25, 2005	22.90	23.51	22.67	22.91
470	NASDAQ	FORM	Fri, Apr 22, 2005	23.32	23.73	22.80	23.01
469	NASDAQ	FORM	Thu, Apr 21, 2005	24.00	24.02	22.15	23.38
468	NASDAQ	FORM	Wed, Apr 20, 2005	22.34	23.14	22.25	22.31
467	NASDAQ	FORM	Tue, Apr 19, 2005	20.83	22.25	20.78	22.17
466	NASDAQ	FORM	Mon, Apr 18, 2005	20.59	21.30	20.59	20.83
465	NASDAQ	FORM	Fri, Apr 15, 2005	21.25	21.40	20.49	20.64
464	NASDAQ	FORM	Thu, Apr 14, 2005	22.36	22.60	21.01	21.25
463	NASDAQ	FORM	Wed, Apr 13, 2005	22.91	23.17	22.38	22.59
462	NASDAQ	FORM	Tue, Apr 12, 2005	23.11	23.13	22.55	22.97
461	NASDAQ	FORM	Mon, Apr 11, 2005	23.24	23.65	23.15	23.17
460	NASDAQ	FORM	Fri, Apr 8, 2005	23.78	24.00	23.22	23.22
459	NASDAQ	FORM	Thu, Apr 7, 2005	23.44	23.82	23.44	23.75
458	NASDAQ	FORM	Wed, Apr 6, 2005	23.13	24.00	23.00	23.45
457	NASDAQ	FORM	Tue, Apr 5, 2005	23.28	23.45	22.86	22.99
456	NASDAQ	FORM	Mon, Apr 4, 2005	23.13	23.26	22.95	23.05
455	NASDAQ	FORM	Fri, Apr 1, 2005	22.43	23.44	22.40	23.30
454	NASDAQ	FORM	Thu, Mar 31, 2005	23.07	23.18	22.49	22.64
453	NASDAQ	FORM	Wed, Mar 30, 2005	22.47	23.05	22.47	23.05
452	NASDAQ	FORM	Tue, Mar 29, 2005	22.32	22.78	22.20	22.25
451	NASDAQ	FORM	Mon, Mar 28, 2005	22.12	22.64	22.12	22.55
450	NASDAQ	FORM	Thu, Mar 24, 2005	22.58	22.65	22.11	22.11
449	NASDAQ	FORM	Wed, Mar 23, 2005	21.67	22.65	21.65	22.31
448	NASDAQ	FORM	Tue, Mar 22, 2005	21.70	22.00	21.60	21.81
447	NASDAQ	FORM	Mon, Mar 21, 2005	21.91	22.00	21.53	21.69
446	NASDAQ	FORM	Fri, Mar 18, 2005	22.47	22.47	21.68	21.92
445	NASDAQ	FORM	Thu, Mar 17, 2005	22.20	22.44	21.89	22.36
444	NASDAQ	FORM	Wed, Mar 16, 2005	22.90	23.10	21.56	22.11
443	NASDAQ	FORM	Tue, Mar 15, 2005	23.64	23.75	23.08	23.08
442	NASDAQ	FORM	Mon, Mar 14, 2005	23.40	23.83	23.26	23.44
441	NASDAQ	FORM	Fri, Mar 11, 2005	24.26	24.26	23.31	23.68
440	NASDAQ	FORM	Thu, Mar 10, 2005	23.63	24.28	23.15	24.02
439	NASDAQ	FORM	Wed, Mar 9, 2005	23.85	24.29	23.56	23.70
438	NASDAQ	FORM	Tue, Mar 8, 2005	23.84	24.19	23.80	24.03
437	NASDAQ	FORM	Mon, Mar 7, 2005	22.99	23.82	22.86	23.66
436	NASDAQ	FORM	Fri, Mar 4, 2005	22.79	23.14	22.53	22.82
435	NASDAQ	FORM	Thu, Mar 3, 2005	23.00	23.06	22.31	22.73
434	NASDAQ	FORM	Wed, Mar 2, 2005	23.22	23.22	22.79	22.83
433	NASDAQ	FORM	Tue, Mar 1, 2005	22.95	23.81	22.88	23.13
432	NASDAQ	FORM	Mon, Feb 28, 2005	23.21	23.75	22.64	22.97
431	NASDAQ	FORM	Fri, Feb 25, 2005	22.89	23.64	22.80	23.47
430	NASDAQ	FORM	Thu, Feb 24, 2005	23.22	23.43	22.19	22.75
429	NASDAQ	FORM	Wed, Feb 23, 2005	23.83	23.86	23.23	23.23
428	NASDAQ	FORM	Tue, Feb 22, 2005	23.55	24.11	23.36	23.44
427	NASDAQ	FORM	Fri, Feb 18, 2005	23.78	23.81	23.28	23.57
426	NASDAQ	FORM	Thu, Feb 17, 2005	23.80	23.80	23.25	23.54
425	NASDAQ	FORM	Wed, Feb 16, 2005	23.20	23.82	23.00	23.61
424	NASDAQ	FORM	Tue, Feb 15, 2005	23.20	23.94	23.00	23.56
423	NASDAQ	FORM	Mon, Feb 14, 2005	23.60	23.60	22.64	23.17
422	NASDAQ	FORM	Fri, Feb 11, 2005	22.98	25.19	22.58	23.50
421	NASDAQ	FORM	Thu, Feb 10, 2005	24.25	24.64	23.64	23.89
420	NASDAQ	FORM	Wed, Feb 9, 2005	24.75	24.97	24.18	24.26
419	NASDAQ	FORM	Tue, Feb 8, 2005	24.35	24.80	23.89	24.78
418	NASDAQ	FORM	Mon, Feb 7, 2005	24.29	24.51	24.08	24.13
417	NASDAQ	FORM	Fri, Feb 4, 2005	23.30	24.30	23.29	24.18
416	NASDAQ	FORM	Thu, Feb 3, 2005	23.50	23.84	23.21	23.30
415	NASDAQ	FORM	Wed, Feb 2, 2005	23.82	23.90	23.39	23.82
414	NASDAQ	FORM	Tue, Feb 1, 2005	22.97	23.80	22.79	23.74
413	NASDAQ	FORM	Mon, Jan 31, 2005	22.42	22.92	22.17	22.77
412	NASDAQ	FORM	Fri, Jan 28, 2005	23.00	23.12	22.10	22.20
411	NASDAQ	FORM	Thu, Jan 27, 2005	22.66	23.25	22.56	22.96
410	NASDAQ	FORM	Wed, Jan 26, 2005	21.98	22.79	21.80	22.70
409	NASDAQ	FORM	Tue, Jan 25, 2005	21.95	22.17	21.58	21.72
408	NASDAQ	FORM	Mon, Jan 24, 2005	22.15	22.15	21.69	21.69
407	NASDAQ	FORM	Fri, Jan 21, 2005	22.43	22.45	21.84	21.93
406	NASDAQ	FORM	Thu, Jan 20, 2005	22.37	22.88	22.12	22.57
405	NASDAQ	FORM	Wed, Jan 19, 2005	22.78	22.85	22.23	22.35
404	NASDAQ	FORM	Tue, Jan 18, 2005	22.88	23.05	22.42	22.87
403	NASDAQ	FORM	Fri, Jan 14, 2005	22.48	22.76	22.26	22.50
402	NASDAQ	FORM	Thu, Jan 13, 2005	23.10	23.16	22.11	22.37
401	NASDAQ	FORM	Wed, Jan 12, 2005	22.75	23.14	22.69	22.92
400	NASDAQ	FORM	Tue, Jan 11, 2005	22.76	22.92	22.20	22.36
399	NASDAQ	FORM	Mon, Jan 10, 2005	22.35	22.96	22.00	22.89
398	NASDAQ	FORM	Fri, Jan 7, 2005	21.05	23.21	20.95	22.26
397	NASDAQ	FORM	Thu, Jan 6, 2005	23.75	24.02	22.74	22.99
396	NASDAQ	FORM	Wed, Jan 5, 2005	24.97	24.99	23.24	23.78
395	NASDAQ	FORM	Tue, Jan 4, 2005	26.80	26.88	24.93	25.00
394	NASDAQ	FORM	Mon, Jan 3, 2005	27.14	27.46	26.66	26.75
393	NASDAQ	FORM	Fri, Dec 31, 2004	27.40	27.79	26.84	27.14
392	NASDAQ	FORM	Thu, Dec 30, 2004	27.18	27.81	27.02	27.50
391	NASDAQ	FORM	Wed, Dec 29, 2004	27.44	27.48	26.90	27.18
390	NASDAQ	FORM	Tue, Dec 28, 2004	26.85	27.26	26.82	27.25
389	NASDAQ	FORM	Mon, Dec 27, 2004	27.06	27.06	26.80	26.95
388	NASDAQ	FORM	Thu, Dec 23, 2004	26.71	27.02	26.64	26.86
387	NASDAQ	FORM	Wed, Dec 22, 2004	26.50	27.04	26.50	26.85
386	NASDAQ	FORM	Tue, Dec 21, 2004	27.15	27.27	26.15	26.60
385	NASDAQ	FORM	Mon, Dec 20, 2004	27.30	28.85	26.70	26.92
384	NASDAQ	FORM	Fri, Dec 17, 2004	26.82	27.27	26.62	27.20
383	NASDAQ	FORM	Thu, Dec 16, 2004	26.92	27.20	26.61	26.82
382	NASDAQ	FORM	Wed, Dec 15, 2004	26.35	27.23	26.35	26.99
381	NASDAQ	FORM	Tue, Dec 14, 2004	26.02	26.60	26.02	26.47
380	NASDAQ	FORM	Mon, Dec 13, 2004	25.71	26.40	25.49	26.29
379	NASDAQ	FORM	Fri, Dec 10, 2004	25.40	26.10	25.10	25.69
378	NASDAQ	FORM	Thu, Dec 9, 2004	25.01	26.10	24.61	25.65
377	NASDAQ	FORM	Wed, Dec 8, 2004	25.70	25.98	25.00	25.51
376	NASDAQ	FORM	Tue, Dec 7, 2004	27.37	27.92	25.72	25.77
375	NASDAQ	FORM	Mon, Dec 6, 2004	28.55	28.55	27.20	27.20
374	NASDAQ	FORM	Fri, Dec 3, 2004	28.25	29.08	28.03	28.51
373	NASDAQ	FORM	Thu, Dec 2, 2004	27.00	28.24	26.90	27.78
372	NASDAQ	FORM	Wed, Dec 1, 2004	23.88	27.58	23.74	27.16
371	NASDAQ	FORM	Tue, Nov 30, 2004	23.73	24.55	22.83	24.11
370	NASDAQ	FORM	Mon, Nov 29, 2004	25.43	25.43	24.82	25.21
369	NASDAQ	FORM	Fri, Nov 26, 2004	25.53	25.60	25.00	25.00
368	NASDAQ	FORM	Wed, Nov 24, 2004	25.65	25.75	25.19	25.25
367	NASDAQ	FORM	Tue, Nov 23, 2004	26.19	26.30	25.18	25.50
366	NASDAQ	FORM	Mon, Nov 22, 2004	26.05	26.50	25.53	26.50
365	NASDAQ	FORM	Fri, Nov 19, 2004	26.00	26.96	25.79	25.96
364	NASDAQ	FORM	Thu, Nov 18, 2004	25.76	26.10	25.55	25.91
363	NASDAQ	FORM	Wed, Nov 17, 2004	25.87	26.50	25.73	26.02
362	NASDAQ	FORM	Tue, Nov 16, 2004	25.76	26.17	25.30	25.66
361	NASDAQ	FORM	Mon, Nov 15, 2004	25.00	26.13	24.66	26.00
360	NASDAQ	FORM	Fri, Nov 12, 2004	25.00	25.03	24.51	25.00
359	NASDAQ	FORM	Thu, Nov 11, 2004	24.29	25.41	24.27	24.97
358	NASDAQ	FORM	Wed, Nov 10, 2004	24.19	24.49	23.90	24.40
357	NASDAQ	FORM	Tue, Nov 9, 2004	23.28	24.25	23.05	24.14
356	NASDAQ	FORM	Mon, Nov 8, 2004	24.55	24.90	23.32	23.44
355	NASDAQ	FORM	Fri, Nov 5, 2004	24.10	24.64	23.91	24.64
354	NASDAQ	FORM	Thu, Nov 4, 2004	23.90	24.20	23.80	24.04
353	NASDAQ	FORM	Wed, Nov 3, 2004	24.26	24.42	23.79	24.10
352	NASDAQ	FORM	Tue, Nov 2, 2004	24.80	24.80	23.81	24.02
351	NASDAQ	FORM	Mon, Nov 1, 2004	23.43	25.17	23.06	24.49
350	NASDAQ	FORM	Fri, Oct 29, 2004	22.50	24.00	22.04	23.45
349	NASDAQ	FORM	Thu, Oct 28, 2004	21.54	22.97	21.49	22.89
348	NASDAQ	FORM	Wed, Oct 27, 2004	21.33	21.79	21.05	21.70
347	NASDAQ	FORM	Tue, Oct 26, 2004	22.00	22.00	20.98	21.18
346	NASDAQ	FORM	Mon, Oct 25, 2004	21.50	22.16	21.30	22.16
345	NASDAQ	FORM	Fri, Oct 22, 2004	22.15	22.15	21.11	21.48
344	NASDAQ	FORM	Thu, Oct 21, 2004	22.46	22.49	21.41	22.31
343	NASDAQ	FORM	Wed, Oct 20, 2004	18.90	22.65	18.90	22.54
342	NASDAQ	FORM	Tue, Oct 19, 2004	20.79	21.04	20.04	20.93
341	NASDAQ	FORM	Mon, Oct 18, 2004	20.03	20.75	19.72	20.64
340	NASDAQ	FORM	Fri, Oct 15, 2004	20.03	20.23	19.80	20.00
339	NASDAQ	FORM	Thu, Oct 14, 2004	20.25	20.41	19.76	20.10
338	NASDAQ	FORM	Wed, Oct 13, 2004	20.80	21.00	20.25	20.27
337	NASDAQ	FORM	Tue, Oct 12, 2004	19.81	20.00	19.68	19.86
336	NASDAQ	FORM	Mon, Oct 11, 2004	20.20	20.20	19.81	20.09
335	NASDAQ	FORM	Fri, Oct 8, 2004	20.33	20.55	20.10	20.13
334	NASDAQ	FORM	Thu, Oct 7, 2004	20.55	20.90	20.35	20.52
333	NASDAQ	FORM	Wed, Oct 6, 2004	21.00	21.00	20.05	20.54
332	NASDAQ	FORM	Tue, Oct 5, 2004	20.60	21.08	20.25	21.00
331	NASDAQ	FORM	Mon, Oct 4, 2004	20.30	20.95	20.06	20.56
330	NASDAQ	FORM	Fri, Oct 1, 2004	19.34	20.10	19.00	20.04
329	NASDAQ	FORM	Thu, Sep 30, 2004	19.14	20.00	19.02	19.37
328	NASDAQ	FORM	Wed, Sep 29, 2004	18.61	19.40	18.61	19.14
327	NASDAQ	FORM	Tue, Sep 28, 2004	19.02	19.02	18.41	18.80
326	NASDAQ	FORM	Mon, Sep 27, 2004	19.61	19.91	18.79	18.92
325	NASDAQ	FORM	Fri, Sep 24, 2004	20.08	20.08	19.55	19.60
324	NASDAQ	FORM	Thu, Sep 23, 2004	19.95	20.09	19.40	19.88
323	NASDAQ	FORM	Wed, Sep 22, 2004	19.85	20.15	19.80	19.92
322	NASDAQ	FORM	Tue, Sep 21, 2004	20.54	20.58	19.67	20.14
321	NASDAQ	FORM	Mon, Sep 20, 2004	20.00	20.52	19.80	20.51
320	NASDAQ	FORM	Fri, Sep 17, 2004	19.70	20.00	19.65	20.00
319	NASDAQ	FORM	Thu, Sep 16, 2004	20.00	20.00	19.58	19.84
318	NASDAQ	FORM	Wed, Sep 15, 2004	19.91	20.00	19.74	19.97
317	NASDAQ	FORM	Tue, Sep 14, 2004	19.35	20.00	19.33	19.89
316	NASDAQ	FORM	Mon, Sep 13, 2004	18.60	19.58	18.60	19.58
315	NASDAQ	FORM	Fri, Sep 10, 2004	18.08	18.85	18.06	18.71
314	NASDAQ	FORM	Thu, Sep 9, 2004	17.77	18.44	17.68	18.22
313	NASDAQ	FORM	Wed, Sep 8, 2004	17.50	17.70	17.43	17.60
312	NASDAQ	FORM	Tue, Sep 7, 2004	17.36	17.57	17.31	17.51
311	NASDAQ	FORM	Fri, Sep 3, 2004	17.08	17.32	16.76	17.21
310	NASDAQ	FORM	Thu, Sep 2, 2004	17.59	18.00	17.42	17.51
309	NASDAQ	FORM	Wed, Sep 1, 2004	17.40	18.08	17.07	17.53
308	NASDAQ	FORM	Tue, Aug 31, 2004	17.34	17.52	17.13	17.50
307	NASDAQ	FORM	Mon, Aug 30, 2004	17.47	17.50	17.01	17.25
306	NASDAQ	FORM	Fri, Aug 27, 2004	16.45	17.60	16.44	17.42
305	NASDAQ	FORM	Thu, Aug 26, 2004	16.57	16.58	16.14	16.36
304	NASDAQ	FORM	Wed, Aug 25, 2004	16.65	16.65	16.00	16.46
303	NASDAQ	FORM	Tue, Aug 24, 2004	17.08	17.15	16.43	16.50
302	NASDAQ	FORM	Mon, Aug 23, 2004	17.35	17.38	16.95	16.99
301	NASDAQ	FORM	Fri, Aug 20, 2004	17.15	17.30	16.92	17.18
300	NASDAQ	FORM	Thu, Aug 19, 2004	17.29	17.29	16.93	17.10
299	NASDAQ	FORM	Wed, Aug 18, 2004	16.85	17.31	16.80	17.28
298	NASDAQ	FORM	Tue, Aug 17, 2004	17.24	17.35	16.85	16.90
297	NASDAQ	FORM	Mon, Aug 16, 2004	16.84	17.10	16.70	17.06
296	NASDAQ	FORM	Fri, Aug 13, 2004	17.00	17.03	16.50	16.60
295	NASDAQ	FORM	Thu, Aug 12, 2004	17.42	17.57	16.88	17.05
294	NASDAQ	FORM	Wed, Aug 11, 2004	18.48	18.60	16.63	17.57
293	NASDAQ	FORM	Tue, Aug 10, 2004	18.54	19.10	18.54	18.95
292	NASDAQ	FORM	Mon, Aug 9, 2004	19.10	19.22	18.55	18.55
291	NASDAQ	FORM	Fri, Aug 6, 2004	19.65	19.76	19.00	19.10
290	NASDAQ	FORM	Thu, Aug 5, 2004	19.75	20.00	19.50	19.72
289	NASDAQ	FORM	Wed, Aug 4, 2004	19.63	20.00	19.62	19.84
288	NASDAQ	FORM	Tue, Aug 3, 2004	19.99	19.99	19.70	19.75
287	NASDAQ	FORM	Mon, Aug 2, 2004	20.00	20.00	19.59	20.00
286	NASDAQ	FORM	Fri, Jul 30, 2004	19.99	20.47	19.91	20.08
285	NASDAQ	FORM	Thu, Jul 29, 2004	19.27	20.01	19.27	19.99
284	NASDAQ	FORM	Wed, Jul 28, 2004	19.05	19.45	18.66	19.39
283	NASDAQ	FORM	Tue, Jul 27, 2004	19.00	19.33	18.65	19.30
282	NASDAQ	FORM	Mon, Jul 26, 2004	19.35	19.72	18.74	18.91
281	NASDAQ	FORM	Fri, Jul 23, 2004	19.65	19.75	18.53	19.23
280	NASDAQ	FORM	Thu, Jul 22, 2004	19.95	20.04	19.75	19.86
279	NASDAQ	FORM	Wed, Jul 21, 2004	20.70	20.80	20.04	20.05
278	NASDAQ	FORM	Tue, Jul 20, 2004	20.11	20.40	19.90	20.10
277	NASDAQ	FORM	Mon, Jul 19, 2004	20.26	20.26	19.80	19.97
276	NASDAQ	FORM	Fri, Jul 16, 2004	20.42	20.55	19.97	20.00
275	NASDAQ	FORM	Thu, Jul 15, 2004	20.10	20.37	20.02	20.26
274	NASDAQ	FORM	Wed, Jul 14, 2004	20.26	20.41	19.95	20.06
273	NASDAQ	FORM	Tue, Jul 13, 2004	20.53	20.80	20.42	20.51
272	NASDAQ	FORM	Mon, Jul 12, 2004	20.59	20.69	20.16	20.33
271	NASDAQ	FORM	Fri, Jul 9, 2004	20.53	20.69	20.42	20.49
270	NASDAQ	FORM	Thu, Jul 8, 2004	20.20	20.84	20.14	20.40
269	NASDAQ	FORM	Wed, Jul 7, 2004	20.14	20.45	20.00	20.45
268	NASDAQ	FORM	Tue, Jul 6, 2004	20.49	20.50	20.00	20.00
267	NASDAQ	FORM	Fri, Jul 2, 2004	21.40	21.40	20.38	20.44
266	NASDAQ	FORM	Thu, Jul 1, 2004	22.20	22.20	21.00	21.26
265	NASDAQ	FORM	Wed, Jun 30, 2004	22.00	22.55	21.97	22.45
264	NASDAQ	FORM	Tue, Jun 29, 2004	21.62	22.10	21.62	22.00
263	NASDAQ	FORM	Mon, Jun 28, 2004	21.69	22.20	21.50	21.75
262	NASDAQ	FORM	Fri, Jun 25, 2004	21.73	21.73	19.02	21.56
261	NASDAQ	FORM	Thu, Jun 24, 2004	20.80	22.00	20.52	21.20
260	NASDAQ	FORM	Wed, Jun 23, 2004	20.46	20.86	20.18	20.86
259	NASDAQ	FORM	Tue, Jun 22, 2004	20.95	21.00	20.25	20.50
258	NASDAQ	FORM	Mon, Jun 21, 2004	20.59	20.99	20.37	20.90
257	NASDAQ	FORM	Fri, Jun 18, 2004	20.44	20.66	20.17	20.63
256	NASDAQ	FORM	Thu, Jun 17, 2004	20.37	20.80	20.20	20.44
255	NASDAQ	FORM	Wed, Jun 16, 2004	20.22	20.71	20.12	20.40
254	NASDAQ	FORM	Tue, Jun 15, 2004	19.92	20.93	19.83	20.32
253	NASDAQ	FORM	Mon, Jun 14, 2004	19.52	20.00	19.52	19.81
252	NASDAQ	FORM	Thu, Jun 10, 2004	19.40	19.79	19.35	19.70
251	NASDAQ	FORM	Wed, Jun 9, 2004	19.40	19.57	19.25	19.40
250	NASDAQ	FORM	Tue, Jun 8, 2004	18.97	19.57	18.76	19.41
249	NASDAQ	FORM	Mon, Jun 7, 2004	18.88	19.12	18.80	18.94
248	NASDAQ	FORM	Fri, Jun 4, 2004	18.54	18.79	18.35	18.79
247	NASDAQ	FORM	Thu, Jun 3, 2004	18.51	18.60	18.20	18.33
246	NASDAQ	FORM	Wed, Jun 2, 2004	18.53	18.75	18.46	18.51
245	NASDAQ	FORM	Tue, Jun 1, 2004	18.66	18.76	18.48	18.62
244	NASDAQ	FORM	Fri, May 28, 2004	18.83	18.98	18.69	18.82
243	NASDAQ	FORM	Thu, May 27, 2004	18.90	19.02	18.82	18.88
242	NASDAQ	FORM	Wed, May 26, 2004	18.67	19.02	18.67	18.91
241	NASDAQ	FORM	Tue, May 25, 2004	18.75	18.83	18.53	18.73
240	NASDAQ	FORM	Mon, May 24, 2004	18.95	19.00	18.49	18.75
239	NASDAQ	FORM	Fri, May 21, 2004	18.88	19.00	18.80	18.87
238	NASDAQ	FORM	Thu, May 20, 2004	18.99	19.00	18.85	18.94
237	NASDAQ	FORM	Wed, May 19, 2004	18.70	19.23	18.50	18.92
236	NASDAQ	FORM	Tue, May 18, 2004	19.15	19.31	18.92	18.96
235	NASDAQ	FORM	Mon, May 17, 2004	19.04	19.30	18.68	19.20
234	NASDAQ	FORM	Fri, May 14, 2004	19.22	19.63	19.15	19.37
233	NASDAQ	FORM	Thu, May 13, 2004	18.89	19.50	18.89	19.20
232	NASDAQ	FORM	Wed, May 12, 2004	18.80	19.19	18.60	19.19
231	NASDAQ	FORM	Tue, May 11, 2004	18.18	19.10	18.08	18.89
230	NASDAQ	FORM	Mon, May 10, 2004	18.26	18.33	17.65	18.12
229	NASDAQ	FORM	Fri, May 7, 2004	18.42	18.73	18.09	18.30
228	NASDAQ	FORM	Thu, May 6, 2004	18.17	18.45	17.66	18.42
227	NASDAQ	FORM	Wed, May 5, 2004	18.24	18.28	17.91	18.16
226	NASDAQ	FORM	Tue, May 4, 2004	17.38	18.24	17.10	18.23
225	NASDAQ	FORM	Mon, May 3, 2004	17.60	17.75	17.00	17.22
224	NASDAQ	FORM	Fri, Apr 30, 2004	17.33	17.78	17.33	17.60
223	NASDAQ	FORM	Thu, Apr 29, 2004	18.20	18.43	17.09	17.33
222	NASDAQ	FORM	Wed, Apr 28, 2004	18.98	19.20	18.50	18.72
221	NASDAQ	FORM	Tue, Apr 27, 2004	19.90	20.10	19.04	19.14
220	NASDAQ	FORM	Mon, Apr 26, 2004	20.40	20.92	19.52	19.95
219	NASDAQ	FORM	Fri, Apr 23, 2004	19.05	20.85	19.00	20.42
218	NASDAQ	FORM	Thu, Apr 22, 2004	19.96	20.00	19.13	19.46
217	NASDAQ	FORM	Wed, Apr 21, 2004	19.70	20.41	19.50	20.00
216	NASDAQ	FORM	Tue, Apr 20, 2004	19.56	20.43	19.32	19.84
215	NASDAQ	FORM	Mon, Apr 19, 2004	19.90	19.90	19.20	19.75
214	NASDAQ	FORM	Fri, Apr 16, 2004	20.60	20.60	19.48	19.95
213	NASDAQ	FORM	Thu, Apr 15, 2004	21.56	21.62	20.63	20.64
212	NASDAQ	FORM	Wed, Apr 14, 2004	21.65	21.90	20.96	21.37
211	NASDAQ	FORM	Tue, Apr 13, 2004	22.05	22.05	21.32	21.73
210	NASDAQ	FORM	Mon, Apr 12, 2004	21.82	22.18	21.50	22.11
209	NASDAQ	FORM	Thu, Apr 8, 2004	22.00	22.00	21.40	21.91
208	NASDAQ	FORM	Wed, Apr 7, 2004	21.75	22.06	21.55	22.00
207	NASDAQ	FORM	Tue, Apr 6, 2004	22.10	22.20	20.93	22.00
206	NASDAQ	FORM	Mon, Apr 5, 2004	21.22	22.55	21.22	22.52
205	NASDAQ	FORM	Fri, Apr 2, 2004	22.34	22.45	20.96	21.40
204	NASDAQ	FORM	Thu, Apr 1, 2004	20.91	22.17	20.75	22.05
203	NASDAQ	FORM	Wed, Mar 31, 2004	19.63	20.98	19.63	20.89
202	NASDAQ	FORM	Tue, Mar 30, 2004	19.29	19.77	19.25	19.60
201	NASDAQ	FORM	Mon, Mar 29, 2004	19.38	19.47	19.25	19.43
200	NASDAQ	FORM	Fri, Mar 26, 2004	19.25	19.48	19.20	19.25
199	NASDAQ	FORM	Thu, Mar 25, 2004	19.27	19.34	18.99	19.28
198	NASDAQ	FORM	Wed, Mar 24, 2004	19.00	19.30	18.95	19.25
197	NASDAQ	FORM	Tue, Mar 23, 2004	19.44	19.44	18.75	19.00
196	NASDAQ	FORM	Mon, Mar 22, 2004	18.79	18.87	18.50	18.68
195	NASDAQ	FORM	Fri, Mar 19, 2004	18.97	19.00	18.60	18.98
194	NASDAQ	FORM	Thu, Mar 18, 2004	19.20	19.31	18.62	19.09
193	NASDAQ	FORM	Wed, Mar 17, 2004	19.30	19.34	19.05	19.05
192	NASDAQ	FORM	Tue, Mar 16, 2004	20.02	20.02	18.82	19.13
191	NASDAQ	FORM	Mon, Mar 15, 2004	20.00	20.09	19.70	19.80
190	NASDAQ	FORM	Fri, Mar 12, 2004	19.92	20.29	19.91	20.04
189	NASDAQ	FORM	Thu, Mar 11, 2004	19.80	20.13	19.63	19.69
188	NASDAQ	FORM	Wed, Mar 10, 2004	19.01	20.38	19.00	19.70
187	NASDAQ	FORM	Tue, Mar 9, 2004	18.89	19.45	18.65	19.25
186	NASDAQ	FORM	Mon, Mar 8, 2004	19.81	20.02	17.88	18.80
185	NASDAQ	FORM	Fri, Mar 5, 2004	19.75	20.20	19.30	19.83
184	NASDAQ	FORM	Thu, Mar 4, 2004	20.19	20.52	19.86	19.96
183	NASDAQ	FORM	Wed, Mar 3, 2004	20.90	20.90	20.06	20.20
182	NASDAQ	FORM	Tue, Mar 2, 2004	20.45	20.96	20.29	20.81
181	NASDAQ	FORM	Mon, Mar 1, 2004	20.69	20.90	20.30	20.32
180	NASDAQ	FORM	Fri, Feb 27, 2004	20.44	20.49	20.00	20.25
179	NASDAQ	FORM	Thu, Feb 26, 2004	19.05	20.37	19.00	20.32
178	NASDAQ	FORM	Wed, Feb 25, 2004	19.00	19.05	18.86	19.00
177	NASDAQ	FORM	Tue, Feb 24, 2004	19.00	19.19	18.88	19.02
176	NASDAQ	FORM	Mon, Feb 23, 2004	19.22	19.25	18.94	19.10
175	NASDAQ	FORM	Fri, Feb 20, 2004	19.18	19.30	18.73	19.10
174	NASDAQ	FORM	Thu, Feb 19, 2004	20.22	20.24	19.18	19.20
173	NASDAQ	FORM	Wed, Feb 18, 2004	19.69	20.19	19.67	20.03
172	NASDAQ	FORM	Tue, Feb 17, 2004	19.11	20.04	19.03	19.85
171	NASDAQ	FORM	Fri, Feb 13, 2004	19.30	19.50	19.00	19.34
170	NASDAQ	FORM	Thu, Feb 12, 2004	19.20	19.59	19.15	19.41
169	NASDAQ	FORM	Wed, Feb 11, 2004	18.56	19.70	18.48	19.60
168	NASDAQ	FORM	Tue, Feb 10, 2004	18.90	18.90	18.38	18.57
167	NASDAQ	FORM	Mon, Feb 9, 2004	19.02	19.03	18.47	18.56
166	NASDAQ	FORM	Fri, Feb 6, 2004	18.28	19.00	18.22	18.98
165	NASDAQ	FORM	Thu, Feb 5, 2004	18.00	18.42	17.80	18.42
164	NASDAQ	FORM	Wed, Feb 4, 2004	18.15	18.15	17.54	17.61
163	NASDAQ	FORM	Tue, Feb 3, 2004	18.88	19.00	18.42	18.49
162	NASDAQ	FORM	Mon, Feb 2, 2004	18.56	18.90	17.89	17.94
161	NASDAQ	FORM	Fri, Jan 30, 2004	18.65	18.96	18.30	18.59
160	NASDAQ	FORM	Thu, Jan 29, 2004	19.95	20.00	18.50	18.62
159	NASDAQ	FORM	Wed, Jan 28, 2004	20.53	20.76	20.10	20.11
158	NASDAQ	FORM	Tue, Jan 27, 2004	20.44	21.25	20.31	20.66
157	NASDAQ	FORM	Mon, Jan 26, 2004	19.78	20.78	19.57	20.54
156	NASDAQ	FORM	Fri, Jan 23, 2004	18.75	19.93	18.72	19.85
155	NASDAQ	FORM	Thu, Jan 22, 2004	21.69	21.83	19.94	20.40
154	NASDAQ	FORM	Wed, Jan 21, 2004	22.00	22.85	21.45	21.90
153	NASDAQ	FORM	Tue, Jan 20, 2004	21.75	21.75	20.46	20.48
152	NASDAQ	FORM	Fri, Jan 16, 2004	21.30	21.79	21.24	21.57
151	NASDAQ	FORM	Thu, Jan 15, 2004	19.62	21.10	19.60	21.04
150	NASDAQ	FORM	Wed, Jan 14, 2004	19.83	20.00	19.65	19.85
149	NASDAQ	FORM	Tue, Jan 13, 2004	19.57	19.82	19.37	19.76
148	NASDAQ	FORM	Mon, Jan 12, 2004	20.10	20.21	19.36	19.71
147	NASDAQ	FORM	Fri, Jan 9, 2004	19.75	20.60	19.75	20.05
146	NASDAQ	FORM	Thu, Jan 8, 2004	19.87	20.00	19.60	19.90
145	NASDAQ	FORM	Wed, Jan 7, 2004	19.50	19.95	19.48	19.70
144	NASDAQ	FORM	Tue, Jan 6, 2004	19.95	19.95	19.24	19.49
143	NASDAQ	FORM	Mon, Jan 5, 2004	19.21	19.98	19.10	19.74
142	NASDAQ	FORM	Fri, Jan 2, 2004	19.75	19.75	19.16	19.21
141	NASDAQ	FORM	Wed, Dec 31, 2003	19.73	20.08	19.65	19.80
140	NASDAQ	FORM	Tue, Dec 30, 2003	19.50	19.89	19.21	19.75
139	NASDAQ	FORM	Mon, Dec 29, 2003	18.80	19.48	18.79	19.13
138	NASDAQ	FORM	Fri, Dec 26, 2003	19.01	19.24	18.63	19.00
137	NASDAQ	FORM	Wed, Dec 24, 2003	19.10	19.10	18.80	19.10
136	NASDAQ	FORM	Tue, Dec 23, 2003	17.50	19.25	17.45	19.03
135	NASDAQ	FORM	Mon, Dec 22, 2003	17.97	18.15	17.48	17.55
134	NASDAQ	FORM	Fri, Dec 19, 2003	17.90	18.33	17.80	18.05
133	NASDAQ	FORM	Thu, Dec 18, 2003	17.99	18.33	17.79	18.00
132	NASDAQ	FORM	Wed, Dec 17, 2003	17.82	18.00	17.36	17.66
131	NASDAQ	FORM	Tue, Dec 16, 2003	18.90	18.95	17.19	17.90
130	NASDAQ	FORM	Mon, Dec 15, 2003	20.00	20.00	18.57	18.95
129	NASDAQ	FORM	Fri, Dec 12, 2003	19.55	19.72	18.85	19.38
128	NASDAQ	FORM	Thu, Dec 11, 2003	19.45	20.00	19.43	19.67
127	NASDAQ	FORM	Wed, Dec 10, 2003	20.10	20.36	19.50	19.64
126	NASDAQ	FORM	Tue, Dec 9, 2003	21.62	21.76	19.63	20.12
125	NASDAQ	FORM	Mon, Dec 8, 2003	22.92	23.18	22.12	22.24
124	NASDAQ	FORM	Fri, Dec 5, 2003	23.24	23.50	22.61	23.04
123	NASDAQ	FORM	Thu, Dec 4, 2003	24.68	24.99	22.27	23.28
122	NASDAQ	FORM	Wed, Dec 3, 2003	25.66	26.10	23.10	25.00
121	NASDAQ	FORM	Tue, Dec 2, 2003	25.63	25.94	25.55	25.65
120	NASDAQ	FORM	Mon, Dec 1, 2003	25.51	25.83	25.46	25.83
119	NASDAQ	FORM	Fri, Nov 28, 2003	25.75	25.80	25.17	25.50
118	NASDAQ	FORM	Wed, Nov 26, 2003	25.06	25.75	25.06	25.75
117	NASDAQ	FORM	Tue, Nov 25, 2003	25.41	25.56	24.93	25.41
116	NASDAQ	FORM	Mon, Nov 24, 2003	25.50	26.53	25.00	25.27
115	NASDAQ	FORM	Fri, Nov 21, 2003	25.34	25.61	24.96	25.31
114	NASDAQ	FORM	Thu, Nov 20, 2003	25.30	25.35	24.56	25.35
113	NASDAQ	FORM	Wed, Nov 19, 2003	25.20	25.51	24.95	25.02
112	NASDAQ	FORM	Tue, Nov 18, 2003	26.15	26.56	24.98	25.33
111	NASDAQ	FORM	Mon, Nov 17, 2003	25.91	26.06	24.62	25.76
110	NASDAQ	FORM	Fri, Nov 14, 2003	27.25	27.25	25.55	26.09
109	NASDAQ	FORM	Thu, Nov 13, 2003	27.70	27.71	26.50	27.15
108	NASDAQ	FORM	Wed, Nov 12, 2003	26.19	27.75	26.00	27.69
107	NASDAQ	FORM	Tue, Nov 11, 2003	26.01	26.20	25.92	26.00
106	NASDAQ	FORM	Mon, Nov 10, 2003	26.20	26.60	24.77	26.39
105	NASDAQ	FORM	Fri, Nov 7, 2003	26.00	26.75	26.00	26.40
104	NASDAQ	FORM	Thu, Nov 6, 2003	26.05	26.24	25.96	26.00
103	NASDAQ	FORM	Wed, Nov 5, 2003	26.40	26.78	26.00	26.24
102	NASDAQ	FORM	Tue, Nov 4, 2003	25.47	26.92	25.35	26.70
101	NASDAQ	FORM	Mon, Nov 3, 2003	24.40	25.63	24.15	25.37
100	NASDAQ	FORM	Fri, Oct 31, 2003	24.95	25.35	23.76	24.93
99	NASDAQ	FORM	Thu, Oct 30, 2003	25.10	25.18	24.54	24.97
98	NASDAQ	FORM	Wed, Oct 29, 2003	24.35	24.70	24.00	24.58
97	NASDAQ	FORM	Tue, Oct 28, 2003	22.00	25.03	22.00	24.80
96	NASDAQ	FORM	Mon, Oct 27, 2003	22.61	22.66	21.60	21.95
95	NASDAQ	FORM	Fri, Oct 24, 2003	23.40	23.51	22.80	23.00
94	NASDAQ	FORM	Thu, Oct 23, 2003	23.80	23.96	23.40	23.55
93	NASDAQ	FORM	Wed, Oct 22, 2003	24.05	24.05	23.77	23.79
92	NASDAQ	FORM	Tue, Oct 21, 2003	24.40	24.60	24.05	24.20
91	NASDAQ	FORM	Mon, Oct 20, 2003	25.50	25.55	23.99	24.60
90	NASDAQ	FORM	Fri, Oct 17, 2003	26.93	27.38	23.66	25.47
89	NASDAQ	FORM	Thu, Oct 16, 2003	25.86	27.45	25.86	27.43
88	NASDAQ	FORM	Wed, Oct 15, 2003	26.80	26.81	25.20	26.07
87	NASDAQ	FORM	Tue, Oct 14, 2003	27.03	27.03	26.00	26.78
86	NASDAQ	FORM	Mon, Oct 13, 2003	25.48	27.09	25.20	26.92
85	NASDAQ	FORM	Fri, Oct 10, 2003	25.48	25.97	25.18	25.45
84	NASDAQ	FORM	Thu, Oct 9, 2003	25.27	25.51	25.07	25.46
83	NASDAQ	FORM	Wed, Oct 8, 2003	25.58	25.62	24.38	25.36
82	NASDAQ	FORM	Tue, Oct 7, 2003	24.40	25.82	23.99	25.42
81	NASDAQ	FORM	Mon, Oct 6, 2003	23.45	24.58	23.44	24.20
80	NASDAQ	FORM	Fri, Oct 3, 2003	22.70	23.38	22.70	23.05
79	NASDAQ	FORM	Thu, Oct 2, 2003	22.37	22.64	22.00	22.64
78	NASDAQ	FORM	Wed, Oct 1, 2003	21.61	22.35	21.20	22.35
77	NASDAQ	FORM	Tue, Sep 30, 2003	21.15	22.61	21.00	21.59
76	NASDAQ	FORM	Mon, Sep 29, 2003	20.08	21.38	20.00	21.25
75	NASDAQ	FORM	Fri, Sep 26, 2003	21.75	21.77	19.62	20.20
74	NASDAQ	FORM	Thu, Sep 25, 2003	22.59	22.59	21.65	21.80
73	NASDAQ	FORM	Wed, Sep 24, 2003	21.81	22.56	21.55	22.56
72	NASDAQ	FORM	Tue, Sep 23, 2003	22.40	22.79	21.85	21.90
71	NASDAQ	FORM	Mon, Sep 22, 2003	21.94	22.50	21.75	22.50
70	NASDAQ	FORM	Fri, Sep 19, 2003	22.04	22.50	21.45	22.25
69	NASDAQ	FORM	Thu, Sep 18, 2003	22.47	22.50	21.67	21.75
68	NASDAQ	FORM	Wed, Sep 17, 2003	22.57	23.00	22.55	22.91
67	NASDAQ	FORM	Tue, Sep 16, 2003	21.90	23.07	21.65	23.00
66	NASDAQ	FORM	Mon, Sep 15, 2003	22.75	22.77	21.47	21.84
65	NASDAQ	FORM	Fri, Sep 12, 2003	22.57	22.77	21.97	22.60
64	NASDAQ	FORM	Thu, Sep 11, 2003	22.00	22.50	21.80	22.49
63	NASDAQ	FORM	Wed, Sep 10, 2003	22.25	22.40	21.10	21.87
62	NASDAQ	FORM	Tue, Sep 9, 2003	21.90	22.83	21.50	22.40
61	NASDAQ	FORM	Mon, Sep 8, 2003	19.67	22.14	19.59	21.90
60	NASDAQ	FORM	Fri, Sep 5, 2003	19.00	19.75	19.00	19.75
59	NASDAQ	FORM	Thu, Sep 4, 2003	19.00	19.20	18.95	19.16
58	NASDAQ	FORM	Wed, Sep 3, 2003	19.41	19.55	18.82	19.00
57	NASDAQ	FORM	Tue, Sep 2, 2003	19.59	19.74	19.41	19.43
56	NASDAQ	FORM	Fri, Aug 29, 2003	19.77	20.00	19.56	19.59
55	NASDAQ	FORM	Thu, Aug 28, 2003	19.55	20.00	19.50	19.81
54	NASDAQ	FORM	Wed, Aug 27, 2003	19.40	19.50	18.81	19.50
53	NASDAQ	FORM	Tue, Aug 26, 2003	19.25	19.45	19.10	19.25
52	NASDAQ	FORM	Mon, Aug 25, 2003	19.82	19.90	19.05	19.30
51	NASDAQ	FORM	Fri, Aug 22, 2003	20.25	20.25	19.81	19.97
50	NASDAQ	FORM	Thu, Aug 21, 2003	19.75	20.60	19.75	19.95
49	NASDAQ	FORM	Wed, Aug 20, 2003	19.75	19.75	19.44	19.67
48	NASDAQ	FORM	Tue, Aug 19, 2003	19.30	19.74	19.30	19.74
47	NASDAQ	FORM	Mon, Aug 18, 2003	19.61	19.78	19.14	19.39
46	NASDAQ	FORM	Fri, Aug 15, 2003	19.74	20.00	18.97	19.74
45	NASDAQ	FORM	Thu, Aug 14, 2003	19.30	20.00	19.28	19.50
44	NASDAQ	FORM	Wed, Aug 13, 2003	19.41	19.71	19.30	19.65
43	NASDAQ	FORM	Tue, Aug 12, 2003	19.55	19.64	19.21	19.43
42	NASDAQ	FORM	Mon, Aug 11, 2003	19.52	19.62	19.22	19.40
41	NASDAQ	FORM	Fri, Aug 8, 2003	19.35	19.50	19.10	19.42
40	NASDAQ	FORM	Thu, Aug 7, 2003	18.64	19.47	18.43	19.34
39	NASDAQ	FORM	Wed, Aug 6, 2003	18.36	18.69	18.35	18.69
38	NASDAQ	FORM	Tue, Aug 5, 2003	18.43	18.70	18.41	18.57
37	NASDAQ	FORM	Mon, Aug 4, 2003	18.55	18.82	18.26	18.62
36	NASDAQ	FORM	Fri, Aug 1, 2003	18.62	18.83	18.38	18.55
35	NASDAQ	FORM	Thu, Jul 31, 2003	18.70	19.49	18.47	18.64
34	NASDAQ	FORM	Wed, Jul 30, 2003	18.48	18.95	18.39	18.59
33	NASDAQ	FORM	Tue, Jul 29, 2003	18.70	18.70	17.94	18.55
32	NASDAQ	FORM	Mon, Jul 28, 2003	18.40	18.98	18.35	18.70
31	NASDAQ	FORM	Fri, Jul 25, 2003	18.55	18.80	18.25	18.74
30	NASDAQ	FORM	Thu, Jul 24, 2003	18.87	19.00	18.39	18.72
29	NASDAQ	FORM	Wed, Jul 23, 2003	18.05	18.85	17.70	18.80
28	NASDAQ	FORM	Tue, Jul 22, 2003	17.95	18.36	17.34	18.09
27	NASDAQ	FORM	Mon, Jul 21, 2003	17.37	18.20	17.22	17.61
26	NASDAQ	FORM	Fri, Jul 18, 2003	17.68	18.20	17.17	17.40
25	NASDAQ	FORM	Thu, Jul 17, 2003	17.89	18.04	17.00	17.73
24	NASDAQ	FORM	Wed, Jul 16, 2003	18.42	18.62	17.68	18.25
23	NASDAQ	FORM	Tue, Jul 15, 2003	19.45	19.50	17.92	18.45
22	NASDAQ	FORM	Mon, Jul 14, 2003	19.50	19.93	19.05	19.25
21	NASDAQ	FORM	Fri, Jul 11, 2003	19.45	19.45	18.91	19.35
20	NASDAQ	FORM	Thu, Jul 10, 2003	18.79	19.80	18.67	19.50
19	NASDAQ	FORM	Wed, Jul 9, 2003	19.13	19.70	18.25	18.96
18	NASDAQ	FORM	Tue, Jul 8, 2003	18.09	19.06	17.96	18.81
17	NASDAQ	FORM	Mon, Jul 7, 2003	18.20	19.13	18.01	18.23
16	NASDAQ	FORM	Thu, Jul 3, 2003	18.40	18.40	18.04	18.15
15	NASDAQ	FORM	Wed, Jul 2, 2003	18.35	18.54	17.90	18.42
14	NASDAQ	FORM	Tue, Jul 1, 2003	17.50	18.33	17.00	17.95
13	NASDAQ	FORM	Mon, Jun 30, 2003	17.64	17.70	17.20	17.70
12	NASDAQ	FORM	Fri, Jun 27, 2003	17.13	18.18	16.95	17.45
11	NASDAQ	FORM	Thu, Jun 26, 2003	17.53	17.68	16.98	17.15
10	NASDAQ	FORM	Wed, Jun 25, 2003	16.71	17.84	16.71	17.36
9	NASDAQ	FORM	Tue, Jun 24, 2003	17.05	17.09	16.53	16.71
8	NASDAQ	FORM	Mon, Jun 23, 2003	17.72	17.76	16.60	17.00
7	NASDAQ	FORM	Fri, Jun 20, 2003	17.39	17.82	17.14	17.70
6	NASDAQ	FORM	Thu, Jun 19, 2003	18.00	18.12	17.10	17.27
5	NASDAQ	FORM	Wed, Jun 18, 2003	17.15	18.10	17.00	18.00
4	NASDAQ	FORM	Tue, Jun 17, 2003	17.30	17.65	16.85	17.20
3	NASDAQ	FORM	Mon, Jun 16, 2003	16.75	17.50	16.21	17.12
2	NASDAQ	FORM	Fri, Jun 13, 2003	17.59	17.72	16.31	16.65
1	NASDAQ	FORM	Thu, Jun 12, 2003	19.00	21.00	17.00	17.58
#	Exchange	Symbol	Date	Open	High	Low	Close

FormFactor Inc NASDAQ:FORM 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