First United Corp NASDAQ:FUNC Historical Prices

Below are the 7122 trading days of historical prices for FUNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7122	NASDAQ	FUNC	Thu, Mar 7, 2024	22.61	22.61	22.23	22.28
7121	NASDAQ	FUNC	Wed, Mar 6, 2024	22.25	22.44	22.00	22.44
7120	NASDAQ	FUNC	Tue, Mar 5, 2024	21.50	22.61	21.50	22.32
7119	NASDAQ	FUNC	Mon, Mar 4, 2024	21.55	22.02	21.41	21.69
7118	NASDAQ	FUNC	Fri, Mar 1, 2024	22.09	22.09	21.55	21.71
7117	NASDAQ	FUNC	Thu, Feb 29, 2024	21.85	22.32	21.85	22.10
7116	NASDAQ	FUNC	Wed, Feb 28, 2024	21.82	22.07	21.50	21.80
7115	NASDAQ	FUNC	Tue, Feb 27, 2024	22.08	22.37	21.80	21.90
7114	NASDAQ	FUNC	Mon, Feb 26, 2024	21.89	22.23	21.54	21.95
7113	NASDAQ	FUNC	Fri, Feb 23, 2024	21.55	21.98	21.50	21.80
7112	NASDAQ	FUNC	Thu, Feb 22, 2024	21.41	21.49	21.30	21.40
7111	NASDAQ	FUNC	Wed, Feb 21, 2024	21.35	21.47	21.13	21.41
7110	NASDAQ	FUNC	Tue, Feb 20, 2024	21.19	21.45	21.05	21.30
7109	NASDAQ	FUNC	Fri, Feb 16, 2024	21.25	21.72	21.07	21.25
7108	NASDAQ	FUNC	Thu, Feb 15, 2024	21.16	21.93	21.16	21.49
7107	NASDAQ	FUNC	Wed, Feb 14, 2024	21.52	21.52	21.20	21.21
7106	NASDAQ	FUNC	Tue, Feb 13, 2024	21.86	21.88	21.10	21.30
7105	NASDAQ	FUNC	Mon, Feb 12, 2024	21.90	22.47	21.90	22.00
7104	NASDAQ	FUNC	Fri, Feb 9, 2024	22.32	22.32	21.82	22.07
7103	NASDAQ	FUNC	Thu, Feb 8, 2024	22.10	22.49	21.91	22.06
7102	NASDAQ	FUNC	Wed, Feb 7, 2024	22.43	22.43	21.85	22.24
7101	NASDAQ	FUNC	Tue, Feb 6, 2024	23.16	23.16	22.39	22.39
7100	NASDAQ	FUNC	Mon, Feb 5, 2024	22.81	22.90	22.52	22.85
7099	NASDAQ	FUNC	Fri, Feb 2, 2024	22.29	23.01	22.00	22.87
7098	NASDAQ	FUNC	Thu, Feb 1, 2024	22.57	22.74	21.81	22.50
7097	NASDAQ	FUNC	Wed, Jan 31, 2024	22.95	22.95	22.59	22.74
7096	NASDAQ	FUNC	Tue, Jan 30, 2024	22.75	22.95	22.62	22.88
7095	NASDAQ	FUNC	Mon, Jan 29, 2024	22.73	22.84	22.69	22.75
7094	NASDAQ	FUNC	Fri, Jan 26, 2024	22.69	22.84	21.15	22.84
7093	NASDAQ	FUNC	Thu, Jan 25, 2024	22.70	22.84	22.62	22.84
7092	NASDAQ	FUNC	Wed, Jan 24, 2024	22.65	22.96	22.64	22.89
7091	NASDAQ	FUNC	Tue, Jan 23, 2024	23.06	23.18	22.61	22.70
7090	NASDAQ	FUNC	Mon, Jan 22, 2024	23.00	23.37	22.51	23.16
7089	NASDAQ	FUNC	Fri, Jan 19, 2024	22.00	23.00	22.00	23.00
7088	NASDAQ	FUNC	Thu, Jan 18, 2024	21.63	22.34	21.49	22.09
7087	NASDAQ	FUNC	Wed, Jan 17, 2024	22.00	22.00	21.56	21.89
7086	NASDAQ	FUNC	Tue, Jan 16, 2024	22.35	22.35	21.90	22.10
7085	NASDAQ	FUNC	Fri, Jan 12, 2024	22.31	22.50	22.13	22.19
7084	NASDAQ	FUNC	Thu, Jan 11, 2024	22.40	22.40	22.16	22.40
7083	NASDAQ	FUNC	Wed, Jan 10, 2024	22.99	22.99	22.33	22.39
7082	NASDAQ	FUNC	Tue, Jan 9, 2024	22.63	22.94	22.49	22.50
7081	NASDAQ	FUNC	Mon, Jan 8, 2024	23.30	23.30	22.78	22.82
7080	NASDAQ	FUNC	Fri, Jan 5, 2024	23.55	23.66	22.90	23.30
7079	NASDAQ	FUNC	Thu, Jan 4, 2024	23.90	23.94	23.60	23.70
7078	NASDAQ	FUNC	Wed, Jan 3, 2024	23.83	24.29	23.66	23.85
7077	NASDAQ	FUNC	Tue, Jan 2, 2024	23.60	24.00	23.26	23.80
7076	NASDAQ	FUNC	Fri, Dec 29, 2023	23.44	23.69	23.21	23.51
7075	NASDAQ	FUNC	Thu, Dec 28, 2023	23.11	23.40	23.10	23.20
7074	NASDAQ	FUNC	Wed, Dec 27, 2023	23.48	23.50	23.02	23.29
7073	NASDAQ	FUNC	Tue, Dec 26, 2023	22.65	23.26	22.55	23.26
7072	NASDAQ	FUNC	Fri, Dec 22, 2023	22.19	23.00	22.06	22.94
7071	NASDAQ	FUNC	Thu, Dec 21, 2023	22.09	22.40	22.00	22.19
7070	NASDAQ	FUNC	Wed, Dec 20, 2023	22.00	22.44	22.00	22.19
7069	NASDAQ	FUNC	Tue, Dec 19, 2023	21.93	22.43	21.73	22.09
7068	NASDAQ	FUNC	Mon, Dec 18, 2023	22.00	22.21	21.80	22.00
7067	NASDAQ	FUNC	Fri, Dec 15, 2023	21.82	22.35	21.73	22.00
7066	NASDAQ	FUNC	Thu, Dec 14, 2023	22.09	22.21	21.78	21.95
7065	NASDAQ	FUNC	Wed, Dec 13, 2023	21.67	22.30	21.50	22.00
7064	NASDAQ	FUNC	Tue, Dec 12, 2023	21.96	21.96	20.25	21.55
7063	NASDAQ	FUNC	Mon, Dec 11, 2023	21.50	22.20	21.50	21.73
7062	NASDAQ	FUNC	Fri, Dec 8, 2023	21.26	22.35	21.26	21.97
7061	NASDAQ	FUNC	Thu, Dec 7, 2023	21.38	21.50	21.22	21.46
7060	NASDAQ	FUNC	Wed, Dec 6, 2023	21.08	21.40	21.06	21.22
7059	NASDAQ	FUNC	Tue, Dec 5, 2023	20.17	21.15	20.12	21.06
7058	NASDAQ	FUNC	Mon, Dec 4, 2023	19.44	20.24	19.11	20.10
7057	NASDAQ	FUNC	Fri, Dec 1, 2023	18.50	19.87	18.50	19.45
7056	NASDAQ	FUNC	Thu, Nov 30, 2023	18.58	18.73	18.45	18.50
7055	NASDAQ	FUNC	Wed, Nov 29, 2023	18.18	18.48	18.18	18.31
7054	NASDAQ	FUNC	Tue, Nov 28, 2023	18.05	18.15	18.05	18.15
7053	NASDAQ	FUNC	Mon, Nov 27, 2023	18.22	18.35	18.20	18.20
7052	NASDAQ	FUNC	Fri, Nov 24, 2023	18.06	18.38	18.06	18.38
7051	NASDAQ	FUNC	Wed, Nov 22, 2023	18.01	18.28	18.01	18.28
7050	NASDAQ	FUNC	Tue, Nov 21, 2023	18.27	18.36	18.05	18.11
7049	NASDAQ	FUNC	Mon, Nov 20, 2023	18.25	18.50	18.25	18.35
7048	NASDAQ	FUNC	Fri, Nov 17, 2023	18.50	18.50	18.26	18.32
7047	NASDAQ	FUNC	Thu, Nov 16, 2023	18.48	18.48	18.26	18.43
7046	NASDAQ	FUNC	Wed, Nov 15, 2023	18.40	18.65	18.25	18.25
7045	NASDAQ	FUNC	Tue, Nov 14, 2023	17.94	18.39	17.93	18.33
7044	NASDAQ	FUNC	Mon, Nov 13, 2023	17.60	17.79	17.60	17.62
7043	NASDAQ	FUNC	Fri, Nov 10, 2023	17.49	17.73	17.49	17.60
7042	NASDAQ	FUNC	Thu, Nov 9, 2023	17.44	17.49	17.40	17.49
7041	NASDAQ	FUNC	Wed, Nov 8, 2023	17.29	17.33	17.25	17.25
7040	NASDAQ	FUNC	Tue, Nov 7, 2023	17.42	17.45	17.41	17.41
7039	NASDAQ	FUNC	Mon, Nov 6, 2023	17.00	17.40	17.00	17.10
7038	NASDAQ	FUNC	Fri, Nov 3, 2023	16.70	17.20	16.64	16.99
7037	NASDAQ	FUNC	Thu, Nov 2, 2023	16.70	17.00	16.56	16.89
7036	NASDAQ	FUNC	Wed, Nov 1, 2023	16.46	16.80	16.46	16.60
7035	NASDAQ	FUNC	Tue, Oct 31, 2023	16.40	16.40	16.36	16.36
7034	NASDAQ	FUNC	Mon, Oct 30, 2023	16.47	16.67	16.45	16.45
7033	NASDAQ	FUNC	Fri, Oct 27, 2023	16.41	16.41	16.30	16.32
7032	NASDAQ	FUNC	Thu, Oct 26, 2023	16.16	16.74	16.15	16.31
7031	NASDAQ	FUNC	Wed, Oct 25, 2023	16.25	16.30	15.68	16.16
7030	NASDAQ	FUNC	Tue, Oct 24, 2023	16.30	16.30	16.30	16.30
7029	NASDAQ	FUNC	Mon, Oct 23, 2023	16.26	16.32	16.20	16.20
7028	NASDAQ	FUNC	Fri, Oct 20, 2023	16.25	16.61	16.25	16.35
7027	NASDAQ	FUNC	Thu, Oct 19, 2023	16.68	16.68	16.50	16.50
7026	NASDAQ	FUNC	Wed, Oct 18, 2023	16.42	16.50	16.36	16.36
7025	NASDAQ	FUNC	Tue, Oct 17, 2023	16.35	16.66	16.35	16.49
7024	NASDAQ	FUNC	Mon, Oct 16, 2023	16.84	17.08	16.55	16.65
7023	NASDAQ	FUNC	Fri, Oct 13, 2023	16.18	16.48	16.18	16.30
7022	NASDAQ	FUNC	Thu, Oct 12, 2023	16.19	16.34	16.15	16.34
7021	NASDAQ	FUNC	Wed, Oct 11, 2023	16.20	16.23	16.15	16.16
7020	NASDAQ	FUNC	Tue, Oct 10, 2023	16.23	16.26	16.23	16.26
7019	NASDAQ	FUNC	Mon, Oct 9, 2023	16.20	16.38	16.15	16.21
7018	NASDAQ	FUNC	Fri, Oct 6, 2023	16.28	16.30	16.21	16.30
7017	NASDAQ	FUNC	Thu, Oct 5, 2023	16.26	16.30	16.20	16.21
7016	NASDAQ	FUNC	Wed, Oct 4, 2023	16.12	16.20	16.10	16.20
7015	NASDAQ	FUNC	Tue, Oct 3, 2023	16.21	16.21	16.05	16.12
7014	NASDAQ	FUNC	Mon, Oct 2, 2023	16.21	16.47	16.18	16.18
7013	NASDAQ	FUNC	Fri, Sep 29, 2023	16.21	16.23	16.09	16.23
7012	NASDAQ	FUNC	Thu, Sep 28, 2023	16.18	16.31	16.18	16.20
7011	NASDAQ	FUNC	Wed, Sep 27, 2023	16.21	16.25	16.19	16.19
7010	NASDAQ	FUNC	Tue, Sep 26, 2023	16.25	16.25	16.18	16.20
7009	NASDAQ	FUNC	Mon, Sep 25, 2023	16.20	16.20	16.20	16.20
7008	NASDAQ	FUNC	Fri, Sep 22, 2023	16.21	16.42	16.20	16.20
7007	NASDAQ	FUNC	Thu, Sep 21, 2023	16.50	16.50	16.21	16.22
7006	NASDAQ	FUNC	Wed, Sep 20, 2023	16.21	16.35	16.15	16.26
7005	NASDAQ	FUNC	Tue, Sep 19, 2023	16.21	16.25	16.16	16.21
7004	NASDAQ	FUNC	Mon, Sep 18, 2023	16.28	16.30	16.25	16.30
7003	NASDAQ	FUNC	Fri, Sep 15, 2023	16.45	16.55	16.45	16.49
7002	NASDAQ	FUNC	Thu, Sep 14, 2023	16.63	16.63	16.40	16.43
7001	NASDAQ	FUNC	Wed, Sep 13, 2023	16.25	16.35	16.25	16.25
7000	NASDAQ	FUNC	Tue, Sep 12, 2023	16.25	16.25	16.25	16.25
6999	NASDAQ	FUNC	Mon, Sep 11, 2023	16.32	16.32	16.32	16.32
6998	NASDAQ	FUNC	Fri, Sep 8, 2023	16.21	16.35	16.21	16.23
6997	NASDAQ	FUNC	Thu, Sep 7, 2023	16.21	16.39	16.21	16.21
6996	NASDAQ	FUNC	Wed, Sep 6, 2023	16.60	16.60	16.25	16.29
6995	NASDAQ	FUNC	Tue, Sep 5, 2023	16.55	16.75	16.55	16.71
6994	NASDAQ	FUNC	Fri, Sep 1, 2023	16.99	16.99	16.50	16.55
6993	NASDAQ	FUNC	Thu, Aug 31, 2023	16.36	16.59	16.23	16.23
6992	NASDAQ	FUNC	Wed, Aug 30, 2023	16.26	17.00	16.21	16.22
6991	NASDAQ	FUNC	Mon, Aug 28, 2023	16.64	16.64	16.27	16.27
6990	NASDAQ	FUNC	Fri, Aug 25, 2023	16.59	16.59	16.30	16.31
6989	NASDAQ	FUNC	Thu, Aug 24, 2023	16.38	16.70	16.38	16.52
6988	NASDAQ	FUNC	Wed, Aug 23, 2023	16.18	16.43	16.18	16.25
6987	NASDAQ	FUNC	Tue, Aug 22, 2023	16.36	16.40	16.00	16.21
6986	NASDAQ	FUNC	Mon, Aug 21, 2023	16.15	16.87	16.15	16.40
6985	NASDAQ	FUNC	Fri, Aug 18, 2023	16.31	16.31	16.10	16.10
6984	NASDAQ	FUNC	Thu, Aug 17, 2023	16.29	16.32	16.14	16.32
6983	NASDAQ	FUNC	Wed, Aug 16, 2023	16.39	16.51	15.99	16.27
6982	NASDAQ	FUNC	Tue, Aug 15, 2023	16.30	16.49	16.25	16.49
6981	NASDAQ	FUNC	Mon, Aug 14, 2023	16.71	16.71	16.50	16.54
6980	NASDAQ	FUNC	Fri, Aug 11, 2023	16.76	16.78	16.66	16.70
6979	NASDAQ	FUNC	Thu, Aug 10, 2023	16.50	16.98	16.50	16.88
6978	NASDAQ	FUNC	Wed, Aug 9, 2023	16.94	16.94	16.75	16.75
6977	NASDAQ	FUNC	Tue, Aug 8, 2023	16.54	16.91	16.54	16.91
6976	NASDAQ	FUNC	Mon, Aug 7, 2023	16.82	16.92	16.70	16.82
6975	NASDAQ	FUNC	Fri, Aug 4, 2023	16.83	16.96	16.75	16.80
6974	NASDAQ	FUNC	Thu, Aug 3, 2023	16.77	16.77	16.77	16.77
6973	NASDAQ	FUNC	Wed, Aug 2, 2023	17.13	17.13	16.90	17.00
6972	NASDAQ	FUNC	Tue, Aug 1, 2023	17.26	17.26	17.15	17.15
6971	NASDAQ	FUNC	Mon, Jul 31, 2023	17.30	17.30	17.15	17.16
6970	NASDAQ	FUNC	Fri, Jul 28, 2023	17.13	17.44	17.05	17.12
6969	NASDAQ	FUNC	Thu, Jul 27, 2023	17.00	17.12	17.00	17.02
6968	NASDAQ	FUNC	Wed, Jul 26, 2023	16.89	17.45	16.89	17.34
6967	NASDAQ	FUNC	Tue, Jul 25, 2023	16.75	17.25	16.75	17.09
6966	NASDAQ	FUNC	Mon, Jul 24, 2023	16.50	16.73	16.50	16.59
6965	NASDAQ	FUNC	Fri, Jul 21, 2023	16.34	16.50	16.34	16.36
6964	NASDAQ	FUNC	Thu, Jul 20, 2023	16.04	16.39	16.00	16.38
6963	NASDAQ	FUNC	Wed, Jul 19, 2023	16.31	16.42	15.98	16.40
6962	NASDAQ	FUNC	Tue, Jul 18, 2023	16.10	16.25	15.98	16.25
6961	NASDAQ	FUNC	Mon, Jul 17, 2023	15.88	16.40	15.01	15.97
6960	NASDAQ	FUNC	Fri, Jul 14, 2023	15.76	16.44	15.75	16.30
6959	NASDAQ	FUNC	Thu, Jul 13, 2023	14.88	15.74	14.88	15.58
6958	NASDAQ	FUNC	Wed, Jul 12, 2023	14.32	14.99	14.32	14.72
6957	NASDAQ	FUNC	Tue, Jul 11, 2023	13.94	14.34	13.80	14.10
6956	NASDAQ	FUNC	Mon, Jul 10, 2023	14.11	14.24	13.84	13.86
6955	NASDAQ	FUNC	Fri, Jul 7, 2023	13.56	14.09	13.56	13.92
6954	NASDAQ	FUNC	Thu, Jul 6, 2023	13.74	13.75	13.36	13.70
6953	NASDAQ	FUNC	Wed, Jul 5, 2023	14.30	14.31	13.78	13.78
6952	NASDAQ	FUNC	Mon, Jul 3, 2023	14.26	14.38	14.15	14.38
6951	NASDAQ	FUNC	Fri, Jun 30, 2023	14.63	14.63	14.15	14.26
6950	NASDAQ	FUNC	Thu, Jun 29, 2023	14.73	14.73	14.61	14.61
6949	NASDAQ	FUNC	Wed, Jun 28, 2023	15.16	15.48	14.70	14.70
6948	NASDAQ	FUNC	Tue, Jun 27, 2023	15.63	15.63	15.11	15.11
6947	NASDAQ	FUNC	Mon, Jun 26, 2023	15.39	15.54	15.29	15.29
6946	NASDAQ	FUNC	Fri, Jun 23, 2023	15.41	15.74	15.39	15.43
6945	NASDAQ	FUNC	Thu, Jun 22, 2023	15.38	15.55	15.20	15.46
6944	NASDAQ	FUNC	Wed, Jun 21, 2023	15.64	15.82	15.50	15.62
6943	NASDAQ	FUNC	Tue, Jun 20, 2023	15.25	15.99	15.21	15.73
6942	NASDAQ	FUNC	Fri, Jun 16, 2023	15.25	15.30	15.21	15.30
6941	NASDAQ	FUNC	Thu, Jun 15, 2023	15.18	15.30	15.03	15.25
6940	NASDAQ	FUNC	Wed, Jun 14, 2023	15.33	15.37	15.03	15.13
6939	NASDAQ	FUNC	Tue, Jun 13, 2023	15.00	15.39	15.00	15.12
6938	NASDAQ	FUNC	Mon, Jun 12, 2023	15.51	15.51	15.10	15.24
6937	NASDAQ	FUNC	Fri, Jun 9, 2023	15.01	16.25	15.01	15.84
6936	NASDAQ	FUNC	Thu, Jun 8, 2023	15.15	15.92	14.80	15.80
6935	NASDAQ	FUNC	Wed, Jun 7, 2023	14.02	15.42	13.99	15.16
6934	NASDAQ	FUNC	Tue, Jun 6, 2023	13.50	13.95	13.50	13.95
6933	NASDAQ	FUNC	Mon, Jun 5, 2023	13.46	13.52	13.16	13.44
6932	NASDAQ	FUNC	Fri, Jun 2, 2023	13.31	13.52	13.21	13.34
6931	NASDAQ	FUNC	Thu, Jun 1, 2023	13.15	13.25	13.00	13.16
6930	NASDAQ	FUNC	Wed, May 31, 2023	13.36	13.50	12.98	13.02
6929	NASDAQ	FUNC	Tue, May 30, 2023	13.40	13.46	13.33	13.35
6928	NASDAQ	FUNC	Fri, May 26, 2023	13.45	13.45	13.25	13.38
6927	NASDAQ	FUNC	Thu, May 25, 2023	13.23	13.48	13.01	13.41
6926	NASDAQ	FUNC	Wed, May 24, 2023	13.27	13.49	13.20	13.37
6925	NASDAQ	FUNC	Tue, May 23, 2023	13.02	13.45	13.02	13.27
6924	NASDAQ	FUNC	Mon, May 22, 2023	13.26	13.40	13.11	13.11
6923	NASDAQ	FUNC	Fri, May 19, 2023	13.51	13.70	13.46	13.49
6922	NASDAQ	FUNC	Thu, May 18, 2023	13.28	13.67	13.28	13.67
6921	NASDAQ	FUNC	Wed, May 17, 2023	13.23	13.54	12.90	13.54
6920	NASDAQ	FUNC	Tue, May 16, 2023	12.57	13.16	12.57	12.85
6919	NASDAQ	FUNC	Mon, May 15, 2023	12.75	13.30	12.56	12.56
6918	NASDAQ	FUNC	Fri, May 12, 2023	12.80	12.89	12.67	12.70
6917	NASDAQ	FUNC	Thu, May 11, 2023	12.84	13.05	12.70	12.97
6916	NASDAQ	FUNC	Wed, May 10, 2023	12.97	12.99	12.60	12.95
6915	NASDAQ	FUNC	Tue, May 9, 2023	12.82	12.95	12.75	12.77
6914	NASDAQ	FUNC	Mon, May 8, 2023	13.34	13.39	12.82	12.82
6913	NASDAQ	FUNC	Fri, May 5, 2023	13.00	13.50	13.00	13.27
6912	NASDAQ	FUNC	Thu, May 4, 2023	13.54	13.57	12.76	13.06
6911	NASDAQ	FUNC	Wed, May 3, 2023	13.80	13.98	13.51	13.56
6910	NASDAQ	FUNC	Tue, May 2, 2023	13.82	14.07	12.56	13.79
6909	NASDAQ	FUNC	Mon, May 1, 2023	14.99	14.99	14.36	14.36
6908	NASDAQ	FUNC	Fri, Apr 28, 2023	15.34	15.40	14.61	14.91
6907	NASDAQ	FUNC	Thu, Apr 27, 2023	15.25	15.73	15.12	15.60
6906	NASDAQ	FUNC	Wed, Apr 26, 2023	15.89	15.89	15.08	15.15
6905	NASDAQ	FUNC	Tue, Apr 25, 2023	16.30	16.30	15.90	15.95
6904	NASDAQ	FUNC	Mon, Apr 24, 2023	16.77	16.77	16.32	16.40
6903	NASDAQ	FUNC	Fri, Apr 21, 2023	16.68	16.91	16.60	16.60
6902	NASDAQ	FUNC	Thu, Apr 20, 2023	16.54	16.91	16.50	16.57
6901	NASDAQ	FUNC	Wed, Apr 19, 2023	16.63	16.79	16.54	16.68
6900	NASDAQ	FUNC	Tue, Apr 18, 2023	16.45	16.92	16.45	16.50
6899	NASDAQ	FUNC	Mon, Apr 17, 2023	16.78	16.89	16.41	16.45
6898	NASDAQ	FUNC	Fri, Apr 14, 2023	16.74	16.92	16.74	16.78
6897	NASDAQ	FUNC	Thu, Apr 13, 2023	16.60	16.93	16.60	16.92
6896	NASDAQ	FUNC	Wed, Apr 12, 2023	16.62	16.96	16.56	16.83
6895	NASDAQ	FUNC	Tue, Apr 11, 2023	16.61	17.00	16.56	16.60
6894	NASDAQ	FUNC	Mon, Apr 10, 2023	16.73	16.85	16.55	16.60
6893	NASDAQ	FUNC	Thu, Apr 6, 2023	16.69	16.90	16.65	16.73
6892	NASDAQ	FUNC	Wed, Apr 5, 2023	16.85	16.85	16.75	16.81
6891	NASDAQ	FUNC	Tue, Apr 4, 2023	17.00	17.01	16.85	16.85
6890	NASDAQ	FUNC	Mon, Apr 3, 2023	17.03	17.20	16.90	17.01
6889	NASDAQ	FUNC	Fri, Mar 31, 2023	17.05	17.09	16.65	16.86
6888	NASDAQ	FUNC	Thu, Mar 30, 2023	17.12	17.19	16.89	16.89
6887	NASDAQ	FUNC	Wed, Mar 29, 2023	17.08	17.17	17.08	17.13
6886	NASDAQ	FUNC	Tue, Mar 28, 2023	17.00	17.19	17.00	17.08
6885	NASDAQ	FUNC	Mon, Mar 27, 2023	17.15	17.24	17.05	17.20
6884	NASDAQ	FUNC	Fri, Mar 24, 2023	17.20	17.22	16.80	17.10
6883	NASDAQ	FUNC	Thu, Mar 23, 2023	17.84	17.84	17.00	17.21
6882	NASDAQ	FUNC	Wed, Mar 22, 2023	17.50	17.60	17.10	17.36
6881	NASDAQ	FUNC	Tue, Mar 21, 2023	17.03	17.38	17.03	17.10
6880	NASDAQ	FUNC	Mon, Mar 20, 2023	16.76	17.49	16.50	16.76
6879	NASDAQ	FUNC	Fri, Mar 17, 2023	17.00	17.47	16.75	16.75
6878	NASDAQ	FUNC	Thu, Mar 16, 2023	17.31	17.55	16.88	16.98
6877	NASDAQ	FUNC	Wed, Mar 15, 2023	17.30	17.60	16.75	17.20
6876	NASDAQ	FUNC	Tue, Mar 14, 2023	19.00	19.00	17.50	17.51
6875	NASDAQ	FUNC	Mon, Mar 13, 2023	19.10	19.40	17.15	17.15
6874	NASDAQ	FUNC	Fri, Mar 10, 2023	19.25	20.19	19.10	19.35
6873	NASDAQ	FUNC	Thu, Mar 9, 2023	19.75	20.23	19.25	19.36
6872	NASDAQ	FUNC	Wed, Mar 8, 2023	20.55	20.55	19.45	19.75
6871	NASDAQ	FUNC	Tue, Mar 7, 2023	19.70	19.70	19.36	19.49
6870	NASDAQ	FUNC	Mon, Mar 6, 2023	19.50	19.88	19.48	19.48
6869	NASDAQ	FUNC	Fri, Mar 3, 2023	19.65	19.95	19.44	19.49
6868	NASDAQ	FUNC	Thu, Mar 2, 2023	19.70	19.81	19.58	19.65
6867	NASDAQ	FUNC	Wed, Mar 1, 2023	20.54	20.54	19.62	19.62
6866	NASDAQ	FUNC	Tue, Feb 28, 2023	19.66	20.16	19.50	19.52
6865	NASDAQ	FUNC	Mon, Feb 27, 2023	19.75	20.00	19.66	19.94
6864	NASDAQ	FUNC	Fri, Feb 24, 2023	19.78	19.96	19.51	19.67
6863	NASDAQ	FUNC	Thu, Feb 23, 2023	20.33	20.42	19.35	19.97
6862	NASDAQ	FUNC	Wed, Feb 22, 2023	20.36	20.56	20.20	20.41
6861	NASDAQ	FUNC	Tue, Feb 21, 2023	20.29	20.60	20.21	20.26
6860	NASDAQ	FUNC	Fri, Feb 17, 2023	20.35	20.69	20.13	20.30
6859	NASDAQ	FUNC	Thu, Feb 16, 2023	20.19	20.40	20.09	20.20
6858	NASDAQ	FUNC	Wed, Feb 15, 2023	19.78	20.25	19.78	20.20
6857	NASDAQ	FUNC	Tue, Feb 14, 2023	19.62	19.85	19.62	19.85
6856	NASDAQ	FUNC	Mon, Feb 13, 2023	19.41	19.74	19.41	19.63
6855	NASDAQ	FUNC	Fri, Feb 10, 2023	19.40	19.95	18.89	19.41
6854	NASDAQ	FUNC	Thu, Feb 9, 2023	19.90	19.90	19.22	19.22
6853	NASDAQ	FUNC	Wed, Feb 8, 2023	19.17	19.73	18.94	19.00
6852	NASDAQ	FUNC	Tue, Feb 7, 2023	19.25	19.26	19.03	19.25
6851	NASDAQ	FUNC	Mon, Feb 6, 2023	19.84	19.84	19.19	19.23
6850	NASDAQ	FUNC	Fri, Feb 3, 2023	19.19	19.73	19.12	19.12
6849	NASDAQ	FUNC	Thu, Feb 2, 2023	19.87	19.87	18.77	18.88
6848	NASDAQ	FUNC	Wed, Feb 1, 2023	19.73	19.89	19.25	19.36
6847	NASDAQ	FUNC	Tue, Jan 31, 2023	19.37	19.93	19.35	19.44
6846	NASDAQ	FUNC	Mon, Jan 30, 2023	19.22	19.64	19.22	19.35
6845	NASDAQ	FUNC	Fri, Jan 27, 2023	19.03	19.58	19.03	19.11
6844	NASDAQ	FUNC	Thu, Jan 26, 2023	19.66	19.66	19.00	19.00
6843	NASDAQ	FUNC	Wed, Jan 25, 2023	19.27	19.35	19.27	19.35
6842	NASDAQ	FUNC	Tue, Jan 24, 2023	19.45	19.45	19.27	19.32
6841	NASDAQ	FUNC	Mon, Jan 23, 2023	19.24	19.63	19.24	19.30
6840	NASDAQ	FUNC	Fri, Jan 20, 2023	19.64	19.64	19.51	19.51
6839	NASDAQ	FUNC	Thu, Jan 19, 2023	19.73	19.73	19.43	19.66
6838	NASDAQ	FUNC	Wed, Jan 18, 2023	19.40	19.74	19.40	19.60
6837	NASDAQ	FUNC	Tue, Jan 17, 2023	19.43	19.85	19.43	19.51
6836	NASDAQ	FUNC	Fri, Jan 13, 2023	19.42	19.65	19.42	19.65
6835	NASDAQ	FUNC	Thu, Jan 12, 2023	19.34	19.67	19.34	19.60
6834	NASDAQ	FUNC	Wed, Jan 11, 2023	19.20	19.47	19.20	19.25
6833	NASDAQ	FUNC	Tue, Jan 10, 2023	19.21	19.47	19.20	19.20
6832	NASDAQ	FUNC	Mon, Jan 9, 2023	19.16	19.20	19.13	19.15
6831	NASDAQ	FUNC	Fri, Jan 6, 2023	19.10	19.25	19.10	19.16
6830	NASDAQ	FUNC	Thu, Jan 5, 2023	19.29	19.34	19.00	19.00
6829	NASDAQ	FUNC	Wed, Jan 4, 2023	19.65	19.65	19.26	19.26
6828	NASDAQ	FUNC	Tue, Jan 3, 2023	19.65	19.95	19.65	19.65
6827	NASDAQ	FUNC	Fri, Dec 30, 2022	19.50	19.98	19.50	19.65
6826	NASDAQ	FUNC	Thu, Dec 29, 2022	19.97	19.99	19.29	19.87
6825	NASDAQ	FUNC	Wed, Dec 28, 2022	19.42	20.00	19.36	19.82
6824	NASDAQ	FUNC	Tue, Dec 27, 2022	19.26	19.26	19.10	19.24
6823	NASDAQ	FUNC	Fri, Dec 23, 2022	18.82	19.43	18.80	19.22
6822	NASDAQ	FUNC	Thu, Dec 22, 2022	18.66	18.99	18.66	18.91
6821	NASDAQ	FUNC	Wed, Dec 21, 2022	18.47	19.14	18.47	18.98
6820	NASDAQ	FUNC	Tue, Dec 20, 2022	18.66	19.00	18.25	18.55
6819	NASDAQ	FUNC	Mon, Dec 19, 2022	18.94	18.94	18.64	18.72
6818	NASDAQ	FUNC	Fri, Dec 16, 2022	18.84	19.24	18.84	18.95
6817	NASDAQ	FUNC	Thu, Dec 15, 2022	19.00	19.19	18.95	19.04
6816	NASDAQ	FUNC	Wed, Dec 14, 2022	18.78	19.03	18.50	19.00
6815	NASDAQ	FUNC	Tue, Dec 13, 2022	19.44	20.00	18.50	18.50
6814	NASDAQ	FUNC	Mon, Dec 12, 2022	19.76	20.15	19.25	19.25
6813	NASDAQ	FUNC	Fri, Dec 9, 2022	19.85	19.85	19.50	19.70
6812	NASDAQ	FUNC	Thu, Dec 8, 2022	19.62	20.00	19.00	19.79
6811	NASDAQ	FUNC	Wed, Dec 7, 2022	19.82	20.09	19.75	20.03
6810	NASDAQ	FUNC	Tue, Dec 6, 2022	20.15	20.15	19.91	20.00
6809	NASDAQ	FUNC	Mon, Dec 5, 2022	20.20	20.20	19.70	20.01
6808	NASDAQ	FUNC	Fri, Dec 2, 2022	19.75	20.51	19.75	20.22
6807	NASDAQ	FUNC	Thu, Dec 1, 2022	20.34	20.65	19.81	19.81
6806	NASDAQ	FUNC	Wed, Nov 30, 2022	20.46	20.94	20.46	20.56
6805	NASDAQ	FUNC	Tue, Nov 29, 2022	20.39	20.75	19.85	20.32
6804	NASDAQ	FUNC	Mon, Nov 28, 2022	20.36	20.82	20.22	20.31
6803	NASDAQ	FUNC	Fri, Nov 25, 2022	20.00	20.41	20.00	20.41
6802	NASDAQ	FUNC	Wed, Nov 23, 2022	19.69	20.00	19.35	19.95
6801	NASDAQ	FUNC	Tue, Nov 22, 2022	19.60	19.68	19.30	19.60
6800	NASDAQ	FUNC	Mon, Nov 21, 2022	19.30	19.58	19.17	19.39
6799	NASDAQ	FUNC	Fri, Nov 18, 2022	18.59	19.27	18.59	19.04
6798	NASDAQ	FUNC	Thu, Nov 17, 2022	18.51	18.92	18.50	18.80
6797	NASDAQ	FUNC	Wed, Nov 16, 2022	18.70	18.70	18.70	18.70
6796	NASDAQ	FUNC	Tue, Nov 15, 2022	18.64	18.69	18.50	18.50
6795	NASDAQ	FUNC	Mon, Nov 14, 2022	18.49	18.61	18.40	18.40
6794	NASDAQ	FUNC	Fri, Nov 11, 2022	18.11	18.50	18.11	18.37
6793	NASDAQ	FUNC	Thu, Nov 10, 2022	18.00	18.48	18.00	18.26
6792	NASDAQ	FUNC	Wed, Nov 9, 2022	18.00	18.10	17.93	18.10
6791	NASDAQ	FUNC	Tue, Nov 8, 2022	18.25	18.25	18.10	18.24
6790	NASDAQ	FUNC	Mon, Nov 7, 2022	18.50	18.53	18.31	18.31
6789	NASDAQ	FUNC	Fri, Nov 4, 2022	18.70	18.70	18.50	18.50
6788	NASDAQ	FUNC	Thu, Nov 3, 2022	18.70	18.85	18.66	18.81
6787	NASDAQ	FUNC	Wed, Nov 2, 2022	18.86	18.86	18.73	18.73
6786	NASDAQ	FUNC	Tue, Nov 1, 2022	19.26	19.26	18.83	18.85
6785	NASDAQ	FUNC	Mon, Oct 31, 2022	18.56	19.47	18.50	18.97
6784	NASDAQ	FUNC	Fri, Oct 28, 2022	18.73	19.00	18.57	18.57
6783	NASDAQ	FUNC	Thu, Oct 27, 2022	18.68	18.68	18.41	18.41
6782	NASDAQ	FUNC	Wed, Oct 26, 2022	18.25	18.44	18.06	18.25
6781	NASDAQ	FUNC	Tue, Oct 25, 2022	18.27	18.36	18.19	18.28
6780	NASDAQ	FUNC	Mon, Oct 24, 2022	17.93	18.44	17.93	18.26
6779	NASDAQ	FUNC	Fri, Oct 21, 2022	17.35	18.71	17.35	17.88
6778	NASDAQ	FUNC	Thu, Oct 20, 2022	17.66	17.90	17.48	17.84
6777	NASDAQ	FUNC	Wed, Oct 19, 2022	17.66	17.66	17.66	17.66
6776	NASDAQ	FUNC	Tue, Oct 18, 2022	17.75	17.90	17.67	17.76
6775	NASDAQ	FUNC	Mon, Oct 17, 2022	17.66	18.00	17.56	17.66
6774	NASDAQ	FUNC	Fri, Oct 14, 2022	17.49	17.86	17.45	17.80
6773	NASDAQ	FUNC	Thu, Oct 13, 2022	17.07	17.80	17.07	17.56
6772	NASDAQ	FUNC	Wed, Oct 12, 2022	17.22	17.30	17.20	17.30
6771	NASDAQ	FUNC	Tue, Oct 11, 2022	17.03	17.25	17.01	17.01
6770	NASDAQ	FUNC	Mon, Oct 10, 2022	17.00	17.10	16.93	17.10
6769	NASDAQ	FUNC	Fri, Oct 7, 2022	17.11	17.11	16.51	16.95
6768	NASDAQ	FUNC	Thu, Oct 6, 2022	17.21	17.28	17.04	17.28
6767	NASDAQ	FUNC	Wed, Oct 5, 2022	17.01	17.21	17.00	17.21
6766	NASDAQ	FUNC	Tue, Oct 4, 2022	17.20	17.30	17.04	17.04
6765	NASDAQ	FUNC	Mon, Oct 3, 2022	16.62	17.00	16.62	16.74
6764	NASDAQ	FUNC	Fri, Sep 30, 2022	16.76	16.89	16.55	16.55
6763	NASDAQ	FUNC	Thu, Sep 29, 2022	17.03	17.11	16.21	16.56
6762	NASDAQ	FUNC	Wed, Sep 28, 2022	17.06	17.16	17.05	17.05
6761	NASDAQ	FUNC	Tue, Sep 27, 2022	16.61	16.80	16.55	16.80
6760	NASDAQ	FUNC	Mon, Sep 26, 2022	16.64	16.64	16.18	16.54
6759	NASDAQ	FUNC	Fri, Sep 23, 2022	16.75	16.75	16.39	16.60
6758	NASDAQ	FUNC	Thu, Sep 22, 2022	16.97	17.05	16.70	16.86
6757	NASDAQ	FUNC	Wed, Sep 21, 2022	17.23	17.23	16.93	17.07
6756	NASDAQ	FUNC	Tue, Sep 20, 2022	17.30	17.30	16.94	17.05
6755	NASDAQ	FUNC	Mon, Sep 19, 2022	17.16	17.16	17.16	17.16
6754	NASDAQ	FUNC	Fri, Sep 16, 2022	17.50	17.50	16.96	17.05
6753	NASDAQ	FUNC	Thu, Sep 15, 2022	17.63	17.63	17.40	17.40
6752	NASDAQ	FUNC	Wed, Sep 14, 2022	17.60	17.60	17.55	17.55
6751	NASDAQ	FUNC	Tue, Sep 13, 2022	17.67	17.95	17.65	17.65
6750	NASDAQ	FUNC	Mon, Sep 12, 2022	17.56	17.65	17.56	17.65
6749	NASDAQ	FUNC	Fri, Sep 9, 2022	17.25	17.78	17.25	17.78
6748	NASDAQ	FUNC	Thu, Sep 8, 2022	17.00	17.25	17.00	17.25
6747	NASDAQ	FUNC	Wed, Sep 7, 2022	17.19	17.47	17.00	17.00
6746	NASDAQ	FUNC	Tue, Sep 6, 2022	17.63	17.63	17.11	17.11
6745	NASDAQ	FUNC	Fri, Sep 2, 2022	17.49	17.78	17.20	17.22
6744	NASDAQ	FUNC	Thu, Sep 1, 2022	17.29	17.64	17.29	17.64
6743	NASDAQ	FUNC	Wed, Aug 31, 2022	18.07	18.07	17.50	17.50
6742	NASDAQ	FUNC	Tue, Aug 30, 2022	18.05	18.05	17.85	17.85
6741	NASDAQ	FUNC	Mon, Aug 29, 2022	18.28	18.32	18.07	18.25
6740	NASDAQ	FUNC	Fri, Aug 26, 2022	18.36	18.45	18.33	18.45
6739	NASDAQ	FUNC	Thu, Aug 25, 2022	18.30	18.68	18.30	18.60
6738	NASDAQ	FUNC	Wed, Aug 24, 2022	18.32	18.51	18.30	18.41
6737	NASDAQ	FUNC	Tue, Aug 23, 2022	18.51	18.51	18.51	18.51
6736	NASDAQ	FUNC	Mon, Aug 22, 2022	18.75	18.75	18.50	18.60
6735	NASDAQ	FUNC	Fri, Aug 19, 2022	18.94	18.94	18.63	18.82
6734	NASDAQ	FUNC	Thu, Aug 18, 2022	18.74	19.00	18.71	18.97
6733	NASDAQ	FUNC	Wed, Aug 17, 2022	18.85	19.19	18.58	18.59
6732	NASDAQ	FUNC	Tue, Aug 16, 2022	18.88	18.88	18.81	18.81
6731	NASDAQ	FUNC	Mon, Aug 15, 2022	19.00	19.20	18.55	19.20
6730	NASDAQ	FUNC	Fri, Aug 12, 2022	18.97	19.27	18.96	19.02
6729	NASDAQ	FUNC	Thu, Aug 11, 2022	18.89	19.07	18.21	18.76
6728	NASDAQ	FUNC	Wed, Aug 10, 2022	18.56	18.94	18.35	18.71
6727	NASDAQ	FUNC	Tue, Aug 9, 2022	18.58	18.80	18.14	18.35
6726	NASDAQ	FUNC	Mon, Aug 8, 2022	18.35	18.79	18.35	18.49
6725	NASDAQ	FUNC	Fri, Aug 5, 2022	18.65	18.65	18.23	18.50
6724	NASDAQ	FUNC	Thu, Aug 4, 2022	18.53	18.53	18.51	18.51
6723	NASDAQ	FUNC	Wed, Aug 3, 2022	18.52	18.80	18.35	18.42
6722	NASDAQ	FUNC	Tue, Aug 2, 2022	18.34	18.90	18.34	18.75
6721	NASDAQ	FUNC	Mon, Aug 1, 2022	18.17	18.46	18.00	18.46
6720	NASDAQ	FUNC	Fri, Jul 29, 2022	18.09	18.36	18.00	18.02
6719	NASDAQ	FUNC	Thu, Jul 28, 2022	18.38	18.38	18.00	18.00
6718	NASDAQ	FUNC	Wed, Jul 27, 2022	18.24	18.70	18.00	18.24
6717	NASDAQ	FUNC	Tue, Jul 26, 2022	18.75	18.76	17.95	18.00
6716	NASDAQ	FUNC	Mon, Jul 25, 2022	18.02	18.94	18.00	18.71
6715	NASDAQ	FUNC	Fri, Jul 22, 2022	18.20	18.20	17.95	18.00
6714	NASDAQ	FUNC	Thu, Jul 21, 2022	17.70	18.20	17.70	17.90
6713	NASDAQ	FUNC	Wed, Jul 20, 2022	17.31	17.91	17.31	17.75
6712	NASDAQ	FUNC	Tue, Jul 19, 2022	17.05	17.52	17.05	17.31
6711	NASDAQ	FUNC	Mon, Jul 18, 2022	16.65	17.31	16.57	17.00
6710	NASDAQ	FUNC	Fri, Jul 15, 2022	17.68	17.68	17.15	17.16
6709	NASDAQ	FUNC	Thu, Jul 14, 2022	17.52	17.96	17.41	17.41
6708	NASDAQ	FUNC	Wed, Jul 13, 2022	17.77	18.27	17.49	17.54
6707	NASDAQ	FUNC	Tue, Jul 12, 2022	17.72	17.72	17.72	17.72
6706	NASDAQ	FUNC	Mon, Jul 11, 2022	17.48	17.98	17.48	17.65
6705	NASDAQ	FUNC	Fri, Jul 8, 2022	18.69	18.69	17.88	17.99
6704	NASDAQ	FUNC	Thu, Jul 7, 2022	17.84	18.65	17.84	18.24
6703	NASDAQ	FUNC	Wed, Jul 6, 2022	18.75	18.76	17.49	17.90
6702	NASDAQ	FUNC	Tue, Jul 5, 2022	17.60	18.06	17.60	17.65
6701	NASDAQ	FUNC	Fri, Jul 1, 2022	18.51	18.51	16.80	17.82
6700	NASDAQ	FUNC	Thu, Jun 30, 2022	16.98	18.94	16.55	18.76
6699	NASDAQ	FUNC	Wed, Jun 29, 2022	18.00	18.03	17.50	17.50
6698	NASDAQ	FUNC	Tue, Jun 28, 2022	17.78	18.57	17.78	17.97
6697	NASDAQ	FUNC	Mon, Jun 27, 2022	17.32	18.15	17.32	17.88
6696	NASDAQ	FUNC	Fri, Jun 24, 2022	17.70	17.81	17.50	17.50
6695	NASDAQ	FUNC	Thu, Jun 23, 2022	17.64	18.12	17.50	17.60
6694	NASDAQ	FUNC	Wed, Jun 22, 2022	17.87	18.11	17.80	17.99
6693	NASDAQ	FUNC	Tue, Jun 21, 2022	17.80	18.47	17.80	17.98
6692	NASDAQ	FUNC	Fri, Jun 17, 2022	18.02	18.27	17.80	17.94
6691	NASDAQ	FUNC	Thu, Jun 16, 2022	18.26	18.27	17.82	17.99
6690	NASDAQ	FUNC	Wed, Jun 15, 2022	18.59	18.77	18.40	18.43
6689	NASDAQ	FUNC	Tue, Jun 14, 2022	19.95	19.95	18.08	18.48
6688	NASDAQ	FUNC	Mon, Jun 13, 2022	20.50	20.50	19.47	19.48
6687	NASDAQ	FUNC	Fri, Jun 10, 2022	20.50	21.34	20.50	20.62
6686	NASDAQ	FUNC	Thu, Jun 9, 2022	21.55	21.90	21.55	21.61
6685	NASDAQ	FUNC	Wed, Jun 8, 2022	22.15	22.15	21.93	21.93
6684	NASDAQ	FUNC	Tue, Jun 7, 2022	21.31	21.66	21.24	21.66
6683	NASDAQ	FUNC	Mon, Jun 6, 2022	21.52	21.87	20.60	21.52
6682	NASDAQ	FUNC	Fri, Jun 3, 2022	21.01	21.61	20.90	21.61
6681	NASDAQ	FUNC	Thu, Jun 2, 2022	21.01	21.10	20.29	20.71
6680	NASDAQ	FUNC	Wed, Jun 1, 2022	21.29	21.51	21.07	21.23
6679	NASDAQ	FUNC	Tue, May 31, 2022	21.29	21.69	21.00	21.39
6678	NASDAQ	FUNC	Fri, May 27, 2022	20.39	22.35	20.39	21.95
6677	NASDAQ	FUNC	Thu, May 26, 2022	19.35	20.85	19.35	20.52
6676	NASDAQ	FUNC	Wed, May 25, 2022	18.50	19.67	18.50	19.32
6675	NASDAQ	FUNC	Tue, May 24, 2022	18.73	19.28	18.57	18.92
6674	NASDAQ	FUNC	Mon, May 23, 2022	19.40	19.78	19.31	19.31
6673	NASDAQ	FUNC	Fri, May 20, 2022	19.51	19.51	18.41	18.94
6672	NASDAQ	FUNC	Thu, May 19, 2022	20.10	20.10	19.45	19.49
6671	NASDAQ	FUNC	Wed, May 18, 2022	20.30	20.30	19.42	19.79
6670	NASDAQ	FUNC	Tue, May 17, 2022	20.25	20.61	19.70	20.18
6669	NASDAQ	FUNC	Mon, May 16, 2022	19.43	20.57	19.43	19.68
6668	NASDAQ	FUNC	Fri, May 13, 2022	20.48	20.75	19.19	19.49
6667	NASDAQ	FUNC	Thu, May 12, 2022	20.69	20.80	20.00	20.47
6666	NASDAQ	FUNC	Wed, May 11, 2022	20.60	21.00	20.16	20.98
6665	NASDAQ	FUNC	Tue, May 10, 2022	21.20	21.20	20.10	20.35
6664	NASDAQ	FUNC	Mon, May 9, 2022	21.50	21.50	20.86	21.25
6663	NASDAQ	FUNC	Fri, May 6, 2022	21.64	21.64	21.11	21.50
6662	NASDAQ	FUNC	Thu, May 5, 2022	22.02	22.44	21.67	21.73
6661	NASDAQ	FUNC	Wed, May 4, 2022	22.34	22.41	22.01	22.35
6660	NASDAQ	FUNC	Tue, May 3, 2022	22.30	22.60	21.94	22.56
6659	NASDAQ	FUNC	Mon, May 2, 2022	22.20	22.45	21.49	22.13
6658	NASDAQ	FUNC	Fri, Apr 29, 2022	22.47	22.71	22.14	22.41
6657	NASDAQ	FUNC	Thu, Apr 28, 2022	22.63	22.80	22.12	22.71
6656	NASDAQ	FUNC	Wed, Apr 27, 2022	22.23	22.95	22.09	22.95
6655	NASDAQ	FUNC	Tue, Apr 26, 2022	22.77	22.81	22.06	22.09
6654	NASDAQ	FUNC	Mon, Apr 25, 2022	23.03	23.07	22.30	23.01
6653	NASDAQ	FUNC	Fri, Apr 22, 2022	23.32	23.40	23.03	23.40
6652	NASDAQ	FUNC	Thu, Apr 21, 2022	23.63	23.63	23.02	23.39
6651	NASDAQ	FUNC	Wed, Apr 20, 2022	23.67	23.75	23.03	23.38
6650	NASDAQ	FUNC	Tue, Apr 19, 2022	22.66	23.51	22.66	23.51
6649	NASDAQ	FUNC	Mon, Apr 18, 2022	22.81	23.34	22.59	23.17
6648	NASDAQ	FUNC	Thu, Apr 14, 2022	23.02	23.02	22.53	22.92
6647	NASDAQ	FUNC	Wed, Apr 13, 2022	23.19	23.40	23.05	23.18
6646	NASDAQ	FUNC	Tue, Apr 12, 2022	23.14	23.40	22.91	23.02
6645	NASDAQ	FUNC	Mon, Apr 11, 2022	23.12	23.40	22.71	22.75
6644	NASDAQ	FUNC	Fri, Apr 8, 2022	23.18	23.22	22.99	22.99
6643	NASDAQ	FUNC	Thu, Apr 7, 2022	23.57	23.57	22.69	23.11
6642	NASDAQ	FUNC	Wed, Apr 6, 2022	23.70	23.75	23.07	23.35
6641	NASDAQ	FUNC	Tue, Apr 5, 2022	23.70	23.80	23.50	23.80
6640	NASDAQ	FUNC	Mon, Apr 4, 2022	23.92	24.00	23.23	23.33
6639	NASDAQ	FUNC	Fri, Apr 1, 2022	22.85	23.86	22.65	23.64
6638	NASDAQ	FUNC	Thu, Mar 31, 2022	22.94	22.94	22.21	22.53
6637	NASDAQ	FUNC	Wed, Mar 30, 2022	22.75	22.75	22.70	22.70
6636	NASDAQ	FUNC	Tue, Mar 29, 2022	23.22	23.22	22.82	22.90
6635	NASDAQ	FUNC	Mon, Mar 28, 2022	22.99	23.17	22.90	22.97
6634	NASDAQ	FUNC	Fri, Mar 25, 2022	22.55	22.76	22.55	22.71
6633	NASDAQ	FUNC	Thu, Mar 24, 2022	22.35	23.21	22.35	23.19
6632	NASDAQ	FUNC	Wed, Mar 23, 2022	22.45	22.68	22.30	22.68
6631	NASDAQ	FUNC	Tue, Mar 22, 2022	21.67	23.00	21.41	22.75
6630	NASDAQ	FUNC	Mon, Mar 21, 2022	21.16	21.82	21.16	21.74
6629	NASDAQ	FUNC	Fri, Mar 18, 2022	21.41	21.62	21.06	21.20
6628	NASDAQ	FUNC	Thu, Mar 17, 2022	21.55	21.81	21.45	21.63
6627	NASDAQ	FUNC	Wed, Mar 16, 2022	21.42	21.71	21.42	21.42
6626	NASDAQ	FUNC	Tue, Mar 15, 2022	21.12	21.53	21.00	21.25
6625	NASDAQ	FUNC	Mon, Mar 14, 2022	20.77	21.10	20.77	21.10
6624	NASDAQ	FUNC	Fri, Mar 11, 2022	21.60	21.60	20.75	21.02
6623	NASDAQ	FUNC	Thu, Mar 10, 2022	21.95	22.40	21.21	21.58
6622	NASDAQ	FUNC	Wed, Mar 9, 2022	22.02	22.40	21.95	21.95
6621	NASDAQ	FUNC	Tue, Mar 8, 2022	21.63	22.13	21.63	22.00
6620	NASDAQ	FUNC	Mon, Mar 7, 2022	21.80	22.25	21.60	21.63
6619	NASDAQ	FUNC	Fri, Mar 4, 2022	22.71	22.71	20.62	21.65
6618	NASDAQ	FUNC	Thu, Mar 3, 2022	23.25	23.31	22.46	23.08
6617	NASDAQ	FUNC	Wed, Mar 2, 2022	23.55	23.57	23.06	23.06
6616	NASDAQ	FUNC	Tue, Mar 1, 2022	23.59	23.85	23.21	23.50
6615	NASDAQ	FUNC	Mon, Feb 28, 2022	23.25	23.89	23.20	23.84
6614	NASDAQ	FUNC	Fri, Feb 25, 2022	23.10	23.44	23.03	23.30
6613	NASDAQ	FUNC	Thu, Feb 24, 2022	23.08	23.24	22.75	23.24
6612	NASDAQ	FUNC	Wed, Feb 23, 2022	23.54	23.57	23.08	23.15
6611	NASDAQ	FUNC	Tue, Feb 22, 2022	23.58	23.66	23.13	23.55
6610	NASDAQ	FUNC	Fri, Feb 18, 2022	23.15	23.15	23.00	23.08
6609	NASDAQ	FUNC	Thu, Feb 17, 2022	23.15	23.28	23.00	23.04
6608	NASDAQ	FUNC	Wed, Feb 16, 2022	24.24	24.24	23.00	23.00
6607	NASDAQ	FUNC	Tue, Feb 15, 2022	23.75	24.50	23.75	23.77
6606	NASDAQ	FUNC	Mon, Feb 14, 2022	23.27	23.93	23.27	23.75
6605	NASDAQ	FUNC	Fri, Feb 11, 2022	22.90	23.49	22.80	23.23
6604	NASDAQ	FUNC	Thu, Feb 10, 2022	22.21	23.00	22.21	22.99
6603	NASDAQ	FUNC	Wed, Feb 9, 2022	22.32	22.38	22.03	22.06
6602	NASDAQ	FUNC	Tue, Feb 8, 2022	20.82	22.39	20.82	22.10
6601	NASDAQ	FUNC	Mon, Feb 7, 2022	19.75	20.57	19.75	20.51
6600	NASDAQ	FUNC	Fri, Feb 4, 2022	19.63	19.82	19.58	19.58
6599	NASDAQ	FUNC	Thu, Feb 3, 2022	19.63	19.77	19.50	19.63
6598	NASDAQ	FUNC	Wed, Feb 2, 2022	19.79	19.80	19.51	19.69
6597	NASDAQ	FUNC	Tue, Feb 1, 2022	20.12	20.12	19.55	19.80
6596	NASDAQ	FUNC	Mon, Jan 31, 2022	19.65	19.98	19.65	19.96
6595	NASDAQ	FUNC	Fri, Jan 28, 2022	19.81	20.12	19.81	19.93
6594	NASDAQ	FUNC	Thu, Jan 27, 2022	19.91	19.91	19.50	19.50
6593	NASDAQ	FUNC	Wed, Jan 26, 2022	19.86	19.86	19.83	19.86
6592	NASDAQ	FUNC	Tue, Jan 25, 2022	19.51	20.09	19.51	19.72
6591	NASDAQ	FUNC	Mon, Jan 24, 2022	19.59	19.69	19.39	19.45
6590	NASDAQ	FUNC	Fri, Jan 21, 2022	19.41	19.95	19.26	19.89
6589	NASDAQ	FUNC	Thu, Jan 20, 2022	20.05	20.11	19.51	19.51
6588	NASDAQ	FUNC	Wed, Jan 19, 2022	20.08	20.20	19.99	20.20
6587	NASDAQ	FUNC	Tue, Jan 18, 2022	20.05	20.29	19.73	20.20
6586	NASDAQ	FUNC	Fri, Jan 14, 2022	20.00	20.21	19.35	20.21
6585	NASDAQ	FUNC	Thu, Jan 13, 2022	20.24	20.40	19.94	20.19
6584	NASDAQ	FUNC	Wed, Jan 12, 2022	19.77	20.49	19.77	20.44
6583	NASDAQ	FUNC	Tue, Jan 11, 2022	19.60	19.65	19.54	19.65
6582	NASDAQ	FUNC	Mon, Jan 10, 2022	19.55	19.67	19.55	19.60
6581	NASDAQ	FUNC	Fri, Jan 7, 2022	19.56	19.64	19.49	19.60
6580	NASDAQ	FUNC	Thu, Jan 6, 2022	19.55	19.63	19.34	19.50
6579	NASDAQ	FUNC	Wed, Jan 5, 2022	19.55	19.56	19.40	19.55
6578	NASDAQ	FUNC	Tue, Jan 4, 2022	19.12	19.55	19.02	19.37
6577	NASDAQ	FUNC	Mon, Jan 3, 2022	18.81	19.19	18.81	19.19
6576	NASDAQ	FUNC	Fri, Dec 31, 2021	18.53	19.28	18.53	18.76
6575	NASDAQ	FUNC	Thu, Dec 30, 2021	18.10	18.57	18.10	18.55
6574	NASDAQ	FUNC	Wed, Dec 29, 2021	18.23	18.32	18.00	18.25
6573	NASDAQ	FUNC	Tue, Dec 28, 2021	18.06	18.29	18.00	18.22
6572	NASDAQ	FUNC	Mon, Dec 27, 2021	18.78	18.79	18.18	18.29
6571	NASDAQ	FUNC	Thu, Dec 23, 2021	18.90	18.99	18.67	18.68
6570	NASDAQ	FUNC	Wed, Dec 22, 2021	18.88	19.06	18.66	18.89
6569	NASDAQ	FUNC	Tue, Dec 21, 2021	19.11	19.19	18.70	18.83
6568	NASDAQ	FUNC	Mon, Dec 20, 2021	18.81	19.31	18.81	19.07
6567	NASDAQ	FUNC	Fri, Dec 17, 2021	19.05	19.30	18.39	19.17
6566	NASDAQ	FUNC	Thu, Dec 16, 2021	19.18	19.54	19.00	19.33
6565	NASDAQ	FUNC	Wed, Dec 15, 2021	19.91	19.91	19.11	19.11
6564	NASDAQ	FUNC	Tue, Dec 14, 2021	19.21	19.85	19.11	19.21
6563	NASDAQ	FUNC	Mon, Dec 13, 2021	19.50	19.50	19.41	19.41
6562	NASDAQ	FUNC	Fri, Dec 10, 2021	19.36	19.83	19.13	19.64
6561	NASDAQ	FUNC	Thu, Dec 9, 2021	19.82	19.85	19.33	19.35
6560	NASDAQ	FUNC	Wed, Dec 8, 2021	19.16	20.00	19.16	20.00
6559	NASDAQ	FUNC	Tue, Dec 7, 2021	18.97	19.64	18.70	19.20
6558	NASDAQ	FUNC	Mon, Dec 6, 2021	18.75	18.75	18.49	18.49
6557	NASDAQ	FUNC	Fri, Dec 3, 2021	18.58	18.71	18.50	18.71
6556	NASDAQ	FUNC	Thu, Dec 2, 2021	18.57	19.04	18.22	19.04
6555	NASDAQ	FUNC	Wed, Dec 1, 2021	18.60	19.00	18.39	18.43
6554	NASDAQ	FUNC	Tue, Nov 30, 2021	19.28	19.28	18.13	18.67
6553	NASDAQ	FUNC	Mon, Nov 29, 2021	20.04	20.04	19.33	19.33
6552	NASDAQ	FUNC	Fri, Nov 26, 2021	20.09	20.09	19.53	19.69
6551	NASDAQ	FUNC	Wed, Nov 24, 2021	20.15	20.45	20.13	20.33
6550	NASDAQ	FUNC	Tue, Nov 23, 2021	20.12	20.39	20.12	20.24
6549	NASDAQ	FUNC	Mon, Nov 22, 2021	19.92	20.50	19.92	20.41
6548	NASDAQ	FUNC	Fri, Nov 19, 2021	19.80	20.13	19.65	19.77
6547	NASDAQ	FUNC	Thu, Nov 18, 2021	19.70	19.94	19.48	19.92
6546	NASDAQ	FUNC	Wed, Nov 17, 2021	19.67	19.70	19.48	19.48
6545	NASDAQ	FUNC	Tue, Nov 16, 2021	19.98	19.98	19.66	19.68
6544	NASDAQ	FUNC	Mon, Nov 15, 2021	20.17	20.49	19.86	20.02
6543	NASDAQ	FUNC	Fri, Nov 12, 2021	20.00	20.40	19.96	20.24
6542	NASDAQ	FUNC	Thu, Nov 11, 2021	20.20	20.48	19.88	19.92
6541	NASDAQ	FUNC	Wed, Nov 10, 2021	20.18	20.40	20.05	20.10
6540	NASDAQ	FUNC	Tue, Nov 9, 2021	19.99	20.10	19.93	20.10
6539	NASDAQ	FUNC	Mon, Nov 8, 2021	20.10	20.33	19.82	20.19
6538	NASDAQ	FUNC	Fri, Nov 5, 2021	19.99	20.24	19.95	20.24
6537	NASDAQ	FUNC	Thu, Nov 4, 2021	19.76	20.01	19.76	20.00
6536	NASDAQ	FUNC	Wed, Nov 3, 2021	19.60	20.00	19.60	19.90
6535	NASDAQ	FUNC	Tue, Nov 2, 2021	19.43	19.80	19.16	19.80
6534	NASDAQ	FUNC	Mon, Nov 1, 2021	19.08	19.45	19.08	19.18
6533	NASDAQ	FUNC	Fri, Oct 29, 2021	19.13	19.13	18.85	18.88
6532	NASDAQ	FUNC	Thu, Oct 28, 2021	19.09	19.45	18.82	19.20
6531	NASDAQ	FUNC	Wed, Oct 27, 2021	19.10	19.48	19.10	19.11
6530	NASDAQ	FUNC	Tue, Oct 26, 2021	18.91	19.19	18.72	19.08
6529	NASDAQ	FUNC	Mon, Oct 25, 2021	18.35	18.65	18.20	18.60
6528	NASDAQ	FUNC	Fri, Oct 22, 2021	18.24	18.58	18.24	18.57
6527	NASDAQ	FUNC	Thu, Oct 21, 2021	18.33	18.58	18.11	18.15
6526	NASDAQ	FUNC	Wed, Oct 20, 2021	18.37	18.38	18.23	18.38
6525	NASDAQ	FUNC	Tue, Oct 19, 2021	18.26	18.34	18.06	18.33
6524	NASDAQ	FUNC	Mon, Oct 18, 2021	18.29	18.35	18.00	18.16
6523	NASDAQ	FUNC	Fri, Oct 15, 2021	18.31	18.52	18.00	18.22
6522	NASDAQ	FUNC	Thu, Oct 14, 2021	18.20	18.70	18.02	18.57
6521	NASDAQ	FUNC	Wed, Oct 13, 2021	18.49	18.49	18.00	18.00
6520	NASDAQ	FUNC	Tue, Oct 12, 2021	18.31	18.42	17.86	18.00
6519	NASDAQ	FUNC	Mon, Oct 11, 2021	18.63	18.89	18.23	18.23
6518	NASDAQ	FUNC	Fri, Oct 8, 2021	18.45	18.45	18.38	18.38
6517	NASDAQ	FUNC	Thu, Oct 7, 2021	18.54	18.54	18.35	18.45
6516	NASDAQ	FUNC	Wed, Oct 6, 2021	18.61	18.63	18.35	18.63
6515	NASDAQ	FUNC	Tue, Oct 5, 2021	18.40	18.65	18.35	18.62
6514	NASDAQ	FUNC	Mon, Oct 4, 2021	18.44	18.68	18.35	18.41
6513	NASDAQ	FUNC	Fri, Oct 1, 2021	18.56	18.89	18.40	18.51
6512	NASDAQ	FUNC	Thu, Sep 30, 2021	18.35	18.79	18.35	18.60
6511	NASDAQ	FUNC	Wed, Sep 29, 2021	18.39	18.46	18.35	18.35
6510	NASDAQ	FUNC	Tue, Sep 28, 2021	18.61	18.61	18.35	18.35
6509	NASDAQ	FUNC	Mon, Sep 27, 2021	18.45	18.67	18.44	18.67
6508	NASDAQ	FUNC	Fri, Sep 24, 2021	18.34	18.44	18.24	18.44
6507	NASDAQ	FUNC	Thu, Sep 23, 2021	18.35	18.39	18.25	18.35
6506	NASDAQ	FUNC	Wed, Sep 22, 2021	18.20	18.24	18.20	18.20
6505	NASDAQ	FUNC	Tue, Sep 21, 2021	18.42	18.42	18.20	18.20
6504	NASDAQ	FUNC	Mon, Sep 20, 2021	18.30	18.63	17.95	18.37
6503	NASDAQ	FUNC	Fri, Sep 17, 2021	18.20	18.57	18.15	18.57
6502	NASDAQ	FUNC	Thu, Sep 16, 2021	18.07	18.29	18.07	18.16
6501	NASDAQ	FUNC	Wed, Sep 15, 2021	18.70	18.70	18.15	18.33
6500	NASDAQ	FUNC	Tue, Sep 14, 2021	18.38	18.41	18.05	18.17
6499	NASDAQ	FUNC	Mon, Sep 13, 2021	18.02	18.62	17.98	18.10
6498	NASDAQ	FUNC	Fri, Sep 10, 2021	18.32	18.32	17.93	17.95
6497	NASDAQ	FUNC	Thu, Sep 9, 2021	18.41	18.65	17.90	17.90
6496	NASDAQ	FUNC	Wed, Sep 8, 2021	17.94	18.35	17.94	18.26
6495	NASDAQ	FUNC	Tue, Sep 7, 2021	18.49	18.49	18.00	18.05
6494	NASDAQ	FUNC	Fri, Sep 3, 2021	18.98	19.06	18.52	18.52
6493	NASDAQ	FUNC	Thu, Sep 2, 2021	18.98	19.10	18.46	18.76
6492	NASDAQ	FUNC	Wed, Sep 1, 2021	18.01	19.45	18.01	19.05
6491	NASDAQ	FUNC	Tue, Aug 31, 2021	18.14	18.50	17.92	18.42
6490	NASDAQ	FUNC	Mon, Aug 30, 2021	17.86	18.26	17.86	18.06
6489	NASDAQ	FUNC	Fri, Aug 27, 2021	17.95	18.44	17.87	17.90
6488	NASDAQ	FUNC	Thu, Aug 26, 2021	17.86	18.00	17.86	17.95
6487	NASDAQ	FUNC	Wed, Aug 25, 2021	17.82	17.96	17.82	17.92
6486	NASDAQ	FUNC	Tue, Aug 24, 2021	17.79	17.83	17.79	17.83
6485	NASDAQ	FUNC	Mon, Aug 23, 2021	17.88	17.88	17.76	17.85
6484	NASDAQ	FUNC	Fri, Aug 20, 2021	17.92	17.92	17.73	17.86
6483	NASDAQ	FUNC	Thu, Aug 19, 2021	17.95	18.00	17.75	17.77
6482	NASDAQ	FUNC	Wed, Aug 18, 2021	17.80	18.00	17.80	17.83
6481	NASDAQ	FUNC	Tue, Aug 17, 2021	17.78	18.00	17.75	17.97
6480	NASDAQ	FUNC	Mon, Aug 16, 2021	17.80	18.00	17.80	18.00
6479	NASDAQ	FUNC	Fri, Aug 13, 2021	17.80	18.00	17.80	17.80
6478	NASDAQ	FUNC	Thu, Aug 12, 2021	17.82	18.00	17.80	17.81
6477	NASDAQ	FUNC	Wed, Aug 11, 2021	17.81	18.00	17.76	17.80
6476	NASDAQ	FUNC	Tue, Aug 10, 2021	17.75	17.83	17.65	17.65
6475	NASDAQ	FUNC	Mon, Aug 9, 2021	17.82	17.85	17.77	17.77
6474	NASDAQ	FUNC	Fri, Aug 6, 2021	17.94	17.94	17.61	17.81
6473	NASDAQ	FUNC	Thu, Aug 5, 2021	17.67	17.92	17.50	17.92
6472	NASDAQ	FUNC	Wed, Aug 4, 2021	17.50	17.74	17.50	17.50
6471	NASDAQ	FUNC	Tue, Aug 3, 2021	17.29	17.60	17.11	17.51
6470	NASDAQ	FUNC	Mon, Aug 2, 2021	17.49	17.49	17.15	17.26
6469	NASDAQ	FUNC	Fri, Jul 30, 2021	17.37	17.37	17.21	17.31
6468	NASDAQ	FUNC	Thu, Jul 29, 2021	17.26	17.65	17.22	17.22
6467	NASDAQ	FUNC	Wed, Jul 28, 2021	17.30	17.46	17.25	17.46
6466	NASDAQ	FUNC	Tue, Jul 27, 2021	17.14	17.30	17.10	17.30
6465	NASDAQ	FUNC	Mon, Jul 26, 2021	17.03	17.29	16.98	17.29
6464	NASDAQ	FUNC	Fri, Jul 23, 2021	17.20	17.20	16.85	17.00
6463	NASDAQ	FUNC	Thu, Jul 22, 2021	17.12	17.49	17.12	17.23
6462	NASDAQ	FUNC	Wed, Jul 21, 2021	16.67	17.25	16.67	17.25
6461	NASDAQ	FUNC	Tue, Jul 20, 2021	16.39	17.15	16.39	16.53
6460	NASDAQ	FUNC	Mon, Jul 19, 2021	16.73	16.92	16.26	16.31
6459	NASDAQ	FUNC	Fri, Jul 16, 2021	17.06	17.13	16.55	16.55
6458	NASDAQ	FUNC	Thu, Jul 15, 2021	17.07	17.27	17.00	17.27
6457	NASDAQ	FUNC	Wed, Jul 14, 2021	16.93	17.53	16.93	16.95
6456	NASDAQ	FUNC	Tue, Jul 13, 2021	17.16	17.55	16.89	16.89
6455	NASDAQ	FUNC	Mon, Jul 12, 2021	17.12	17.56	16.96	17.30
6454	NASDAQ	FUNC	Fri, Jul 9, 2021	16.82	17.12	16.80	16.95
6453	NASDAQ	FUNC	Thu, Jul 8, 2021	16.79	16.87	16.49	16.81
6452	NASDAQ	FUNC	Wed, Jul 7, 2021	17.29	17.43	16.90	16.90
6451	NASDAQ	FUNC	Tue, Jul 6, 2021	17.65	17.65	16.95	17.40
6450	NASDAQ	FUNC	Fri, Jul 2, 2021	17.49	17.98	17.49	17.57
6449	NASDAQ	FUNC	Thu, Jul 1, 2021	17.52	17.87	17.43	17.49
6448	NASDAQ	FUNC	Wed, Jun 30, 2021	17.75	17.77	17.40	17.43
6447	NASDAQ	FUNC	Tue, Jun 29, 2021	18.38	18.38	17.47	17.60
6446	NASDAQ	FUNC	Mon, Jun 28, 2021	18.45	18.75	18.16	18.29
6445	NASDAQ	FUNC	Fri, Jun 25, 2021	18.16	19.09	17.68	18.26
6444	NASDAQ	FUNC	Thu, Jun 24, 2021	18.15	18.30	17.81	18.17
6443	NASDAQ	FUNC	Wed, Jun 23, 2021	18.02	18.39	17.99	18.10
6442	NASDAQ	FUNC	Tue, Jun 22, 2021	18.07	18.14	18.00	18.04
6441	NASDAQ	FUNC	Mon, Jun 21, 2021	19.01	19.33	18.13	18.13
6440	NASDAQ	FUNC	Fri, Jun 18, 2021	18.80	19.19	18.60	18.66
6439	NASDAQ	FUNC	Thu, Jun 17, 2021	19.09	19.42	18.80	18.80
6438	NASDAQ	FUNC	Wed, Jun 16, 2021	18.92	19.30	18.91	19.05
6437	NASDAQ	FUNC	Tue, Jun 15, 2021	19.20	19.22	18.73	19.03
6436	NASDAQ	FUNC	Mon, Jun 14, 2021	19.00	19.01	18.72	18.94
6435	NASDAQ	FUNC	Fri, Jun 11, 2021	18.90	19.00	18.90	19.00
6434	NASDAQ	FUNC	Thu, Jun 10, 2021	19.11	19.11	18.81	19.01
6433	NASDAQ	FUNC	Wed, Jun 9, 2021	18.78	19.07	18.56	18.96
6432	NASDAQ	FUNC	Tue, Jun 8, 2021	18.96	19.23	18.60	18.67
6431	NASDAQ	FUNC	Mon, Jun 7, 2021	19.08	19.23	19.00	19.03
6430	NASDAQ	FUNC	Fri, Jun 4, 2021	18.58	18.98	18.54	18.85
6429	NASDAQ	FUNC	Thu, Jun 3, 2021	18.41	18.76	18.20	18.59
6428	NASDAQ	FUNC	Wed, Jun 2, 2021	18.62	18.65	18.24	18.50
6427	NASDAQ	FUNC	Tue, Jun 1, 2021	18.28	18.49	18.27	18.30
6426	NASDAQ	FUNC	Fri, May 28, 2021	18.74	18.74	17.98	18.18
6425	NASDAQ	FUNC	Thu, May 27, 2021	18.63	18.64	18.31	18.54
6424	NASDAQ	FUNC	Wed, May 26, 2021	17.98	18.45	17.86	18.10
6423	NASDAQ	FUNC	Tue, May 25, 2021	18.45	19.22	17.77	17.80
6422	NASDAQ	FUNC	Mon, May 24, 2021	19.15	19.15	18.57	18.72
6421	NASDAQ	FUNC	Fri, May 21, 2021	19.02	19.14	18.62	18.94
6420	NASDAQ	FUNC	Thu, May 20, 2021	18.67	18.94	18.45	18.94
6419	NASDAQ	FUNC	Wed, May 19, 2021	18.45	18.67	18.45	18.45
6418	NASDAQ	FUNC	Tue, May 18, 2021	18.92	19.00	18.45	18.45
6417	NASDAQ	FUNC	Mon, May 17, 2021	18.23	19.14	18.07	19.05
6416	NASDAQ	FUNC	Fri, May 14, 2021	18.23	18.50	17.99	18.42
6415	NASDAQ	FUNC	Thu, May 13, 2021	17.82	18.38	17.77	18.16
6414	NASDAQ	FUNC	Wed, May 12, 2021	17.97	18.28	17.77	17.90
6413	NASDAQ	FUNC	Tue, May 11, 2021	18.09	18.41	17.82	17.97
6412	NASDAQ	FUNC	Mon, May 10, 2021	17.96	18.50	17.78	18.19
6411	NASDAQ	FUNC	Fri, May 7, 2021	18.48	18.48	17.80	17.96
6410	NASDAQ	FUNC	Thu, May 6, 2021	18.04	18.23	17.76	18.04
6409	NASDAQ	FUNC	Wed, May 5, 2021	18.00	18.49	17.78	18.22
6408	NASDAQ	FUNC	Tue, May 4, 2021	17.56	18.31	17.56	18.04
6407	NASDAQ	FUNC	Mon, May 3, 2021	17.21	17.55	17.14	17.55
6406	NASDAQ	FUNC	Fri, Apr 30, 2021	16.91	17.51	16.85	16.92
6405	NASDAQ	FUNC	Thu, Apr 29, 2021	17.06	17.20	16.89	17.08
6404	NASDAQ	FUNC	Wed, Apr 28, 2021	16.94	17.39	16.57	16.87
6403	NASDAQ	FUNC	Tue, Apr 27, 2021	17.64	17.64	16.76	16.85
6402	NASDAQ	FUNC	Mon, Apr 26, 2021	17.62	17.98	17.55	17.55
6401	NASDAQ	FUNC	Fri, Apr 23, 2021	17.57	17.94	17.57	17.60
6400	NASDAQ	FUNC	Thu, Apr 22, 2021	17.46	17.81	17.45	17.45
6399	NASDAQ	FUNC	Wed, Apr 21, 2021	17.03	17.50	17.00	17.45
6398	NASDAQ	FUNC	Tue, Apr 20, 2021	16.50	17.19	16.50	17.03
6397	NASDAQ	FUNC	Mon, Apr 19, 2021	16.87	16.97	16.35	16.51
6396	NASDAQ	FUNC	Fri, Apr 16, 2021	17.04	17.10	16.87	16.90
6395	NASDAQ	FUNC	Thu, Apr 15, 2021	17.20	17.68	17.11	17.14
6394	NASDAQ	FUNC	Wed, Apr 14, 2021	17.13	17.38	16.92	17.08
6393	NASDAQ	FUNC	Tue, Apr 13, 2021	16.88	17.17	16.81	16.94
6392	NASDAQ	FUNC	Mon, Apr 12, 2021	17.37	17.49	16.81	16.81
6391	NASDAQ	FUNC	Fri, Apr 9, 2021	17.44	17.44	17.21	17.21
6390	NASDAQ	FUNC	Thu, Apr 8, 2021	17.20	17.44	17.08	17.14
6389	NASDAQ	FUNC	Wed, Apr 7, 2021	17.56	17.71	17.08	17.09
6388	NASDAQ	FUNC	Tue, Apr 6, 2021	18.00	18.33	17.32	17.32
6387	NASDAQ	FUNC	Mon, Apr 5, 2021	18.86	18.86	17.82	18.02
6386	NASDAQ	FUNC	Thu, Apr 1, 2021	18.13	19.18	18.05	18.24
6385	NASDAQ	FUNC	Wed, Mar 31, 2021	18.83	19.01	17.62	17.62
6384	NASDAQ	FUNC	Tue, Mar 30, 2021	18.18	19.14	18.11	19.00
6383	NASDAQ	FUNC	Mon, Mar 29, 2021	17.76	18.66	17.71	18.00
6382	NASDAQ	FUNC	Fri, Mar 26, 2021	17.94	18.62	17.44	17.75
6381	NASDAQ	FUNC	Thu, Mar 25, 2021	18.01	18.06	17.44	17.94
6380	NASDAQ	FUNC	Wed, Mar 24, 2021	18.58	18.85	18.01	18.01
6379	NASDAQ	FUNC	Tue, Mar 23, 2021	18.76	18.96	18.15	18.34
6378	NASDAQ	FUNC	Mon, Mar 22, 2021	19.35	19.66	18.69	18.69
6377	NASDAQ	FUNC	Fri, Mar 19, 2021	19.30	19.46	19.00	19.35
6376	NASDAQ	FUNC	Thu, Mar 18, 2021	19.19	19.51	19.01	19.10
6375	NASDAQ	FUNC	Wed, Mar 17, 2021	19.06	19.31	18.95	19.05
6374	NASDAQ	FUNC	Tue, Mar 16, 2021	19.53	19.53	18.82	18.96
6373	NASDAQ	FUNC	Mon, Mar 15, 2021	19.55	19.73	19.37	19.66
6372	NASDAQ	FUNC	Fri, Mar 12, 2021	19.60	19.69	19.40	19.68
6371	NASDAQ	FUNC	Thu, Mar 11, 2021	20.05	20.05	19.41	19.70
6370	NASDAQ	FUNC	Wed, Mar 10, 2021	20.25	20.48	19.73	19.94
6369	NASDAQ	FUNC	Tue, Mar 9, 2021	19.87	20.00	19.40	19.99
6368	NASDAQ	FUNC	Mon, Mar 8, 2021	19.10	20.00	19.10	19.96
6367	NASDAQ	FUNC	Fri, Mar 5, 2021	19.05	19.05	18.85	19.04
6366	NASDAQ	FUNC	Thu, Mar 4, 2021	18.79	19.05	18.78	18.88
6365	NASDAQ	FUNC	Wed, Mar 3, 2021	18.50	19.23	18.50	18.94
6364	NASDAQ	FUNC	Tue, Mar 2, 2021	18.35	18.50	18.35	18.50
6363	NASDAQ	FUNC	Mon, Mar 1, 2021	18.34	18.60	18.34	18.47
6362	NASDAQ	FUNC	Fri, Feb 26, 2021	18.30	18.48	18.10	18.10
6361	NASDAQ	FUNC	Thu, Feb 25, 2021	18.49	18.56	18.30	18.30
6360	NASDAQ	FUNC	Wed, Feb 24, 2021	18.10	18.50	18.02	18.27
6359	NASDAQ	FUNC	Tue, Feb 23, 2021	17.50	18.28	17.50	18.00
6358	NASDAQ	FUNC	Mon, Feb 22, 2021	17.14	17.56	17.14	17.50
6357	NASDAQ	FUNC	Fri, Feb 19, 2021	16.65	17.10	16.60	17.10
6356	NASDAQ	FUNC	Thu, Feb 18, 2021	16.65	16.69	16.61	16.65
6355	NASDAQ	FUNC	Wed, Feb 17, 2021	16.51	16.74	16.51	16.65
6354	NASDAQ	FUNC	Tue, Feb 16, 2021	17.10	17.10	16.50	16.55
6353	NASDAQ	FUNC	Fri, Feb 12, 2021	16.25	16.60	16.16	16.50
6352	NASDAQ	FUNC	Thu, Feb 11, 2021	16.68	16.93	16.29	16.29
6351	NASDAQ	FUNC	Wed, Feb 10, 2021	16.77	16.77	16.41	16.57
6350	NASDAQ	FUNC	Tue, Feb 9, 2021	17.46	17.46	16.45	16.45
6349	NASDAQ	FUNC	Mon, Feb 8, 2021	16.77	17.21	16.66	17.21
6348	NASDAQ	FUNC	Fri, Feb 5, 2021	16.75	16.86	16.68	16.86
6347	NASDAQ	FUNC	Thu, Feb 4, 2021	16.25	16.90	16.25	16.64
6346	NASDAQ	FUNC	Wed, Feb 3, 2021	16.49	16.53	16.15	16.25
6345	NASDAQ	FUNC	Tue, Feb 2, 2021	15.93	16.47	15.77	16.44
6344	NASDAQ	FUNC	Mon, Feb 1, 2021	15.55	16.06	15.55	15.72
6343	NASDAQ	FUNC	Fri, Jan 29, 2021	15.78	16.24	15.63	15.63
6342	NASDAQ	FUNC	Thu, Jan 28, 2021	15.84	15.84	15.74	15.78
6341	NASDAQ	FUNC	Wed, Jan 27, 2021	15.72	15.83	15.30	15.69
6340	NASDAQ	FUNC	Tue, Jan 26, 2021	16.31	16.31	15.62	15.92
6339	NASDAQ	FUNC	Mon, Jan 25, 2021	16.11	16.34	15.93	16.00
6338	NASDAQ	FUNC	Fri, Jan 22, 2021	15.92	16.20	15.89	16.15
6337	NASDAQ	FUNC	Thu, Jan 21, 2021	16.29	16.70	15.77	15.97
6336	NASDAQ	FUNC	Wed, Jan 20, 2021	16.75	16.79	16.20	16.29
6335	NASDAQ	FUNC	Tue, Jan 19, 2021	17.25	17.25	16.54	16.61
6334	NASDAQ	FUNC	Fri, Jan 15, 2021	17.05	17.44	16.94	17.05
6333	NASDAQ	FUNC	Thu, Jan 14, 2021	17.13	17.51	17.02	17.22
6332	NASDAQ	FUNC	Wed, Jan 13, 2021	17.41	17.45	17.11	17.12
6331	NASDAQ	FUNC	Tue, Jan 12, 2021	17.25	17.90	17.25	17.90
6330	NASDAQ	FUNC	Mon, Jan 11, 2021	17.13	17.44	17.13	17.15
6329	NASDAQ	FUNC	Fri, Jan 8, 2021	16.78	17.10	16.59	16.92
6328	NASDAQ	FUNC	Thu, Jan 7, 2021	16.69	16.95	16.51	16.57
6327	NASDAQ	FUNC	Wed, Jan 6, 2021	16.47	17.15	16.35	16.40
6326	NASDAQ	FUNC	Tue, Jan 5, 2021	15.43	16.27	15.43	16.25
6325	NASDAQ	FUNC	Mon, Jan 4, 2021	15.59	15.86	15.45	15.60
6324	NASDAQ	FUNC	Thu, Dec 31, 2020	15.37	15.76	15.37	15.50
6323	NASDAQ	FUNC	Wed, Dec 30, 2020	15.45	15.65	15.37	15.49
6322	NASDAQ	FUNC	Tue, Dec 29, 2020	16.28	16.28	15.36	15.36
6321	NASDAQ	FUNC	Mon, Dec 28, 2020	16.10	16.58	16.05	16.09
6320	NASDAQ	FUNC	Thu, Dec 24, 2020	16.04	16.14	16.00	16.00
6319	NASDAQ	FUNC	Wed, Dec 23, 2020	16.11	16.19	16.04	16.04
6318	NASDAQ	FUNC	Tue, Dec 22, 2020	16.52	16.52	16.00	16.09
6317	NASDAQ	FUNC	Mon, Dec 21, 2020	17.16	17.16	16.52	16.55
6316	NASDAQ	FUNC	Fri, Dec 18, 2020	16.50	17.51	16.22	17.44
6315	NASDAQ	FUNC	Thu, Dec 17, 2020	16.29	16.48	16.14	16.46
6314	NASDAQ	FUNC	Wed, Dec 16, 2020	16.60	16.60	16.16	16.46
6313	NASDAQ	FUNC	Tue, Dec 15, 2020	16.08	16.64	16.08	16.46
6312	NASDAQ	FUNC	Mon, Dec 14, 2020	16.06	16.23	15.97	15.97
6311	NASDAQ	FUNC	Fri, Dec 11, 2020	16.10	16.10	15.97	15.97
6310	NASDAQ	FUNC	Thu, Dec 10, 2020	15.92	16.50	15.79	16.41
6309	NASDAQ	FUNC	Wed, Dec 9, 2020	16.63	16.63	15.96	15.96
6308	NASDAQ	FUNC	Tue, Dec 8, 2020	16.46	16.56	16.42	16.49
6307	NASDAQ	FUNC	Mon, Dec 7, 2020	16.35	16.93	16.12	16.69
6306	NASDAQ	FUNC	Fri, Dec 4, 2020	16.25	16.50	16.06	16.35
6305	NASDAQ	FUNC	Thu, Dec 3, 2020	15.63	16.38	15.63	16.00
6304	NASDAQ	FUNC	Wed, Dec 2, 2020	15.45	15.59	15.45	15.51
6303	NASDAQ	FUNC	Tue, Dec 1, 2020	15.44	15.61	15.40	15.50
6302	NASDAQ	FUNC	Mon, Nov 30, 2020	15.56	15.56	15.28	15.28
6301	NASDAQ	FUNC	Fri, Nov 27, 2020	15.30	15.69	15.28	15.69
6300	NASDAQ	FUNC	Wed, Nov 25, 2020	15.35	15.83	15.35	15.50
6299	NASDAQ	FUNC	Tue, Nov 24, 2020	15.35	15.88	15.12	15.60
6298	NASDAQ	FUNC	Mon, Nov 23, 2020	15.06	15.32	14.90	15.20
6297	NASDAQ	FUNC	Fri, Nov 20, 2020	14.81	14.98	14.75	14.76
6296	NASDAQ	FUNC	Thu, Nov 19, 2020	15.19	15.20	14.80	15.15
6295	NASDAQ	FUNC	Wed, Nov 18, 2020	15.12	15.41	14.88	15.16
6294	NASDAQ	FUNC	Tue, Nov 17, 2020	14.55	15.43	14.55	15.06
6293	NASDAQ	FUNC	Mon, Nov 16, 2020	13.65	14.56	13.61	14.56
6292	NASDAQ	FUNC	Fri, Nov 13, 2020	13.46	13.88	13.33	13.33
6291	NASDAQ	FUNC	Thu, Nov 12, 2020	13.93	13.93	12.93	13.24
6290	NASDAQ	FUNC	Wed, Nov 11, 2020	14.30	14.30	13.55	14.21
6289	NASDAQ	FUNC	Tue, Nov 10, 2020	13.50	14.30	13.50	14.21
6288	NASDAQ	FUNC	Mon, Nov 9, 2020	14.04	14.30	13.29	13.34
6287	NASDAQ	FUNC	Fri, Nov 6, 2020	13.28	13.79	13.19	13.19
6286	NASDAQ	FUNC	Thu, Nov 5, 2020	13.06	13.51	13.06	13.18
6285	NASDAQ	FUNC	Wed, Nov 4, 2020	13.42	13.64	13.24	13.50
6284	NASDAQ	FUNC	Tue, Nov 3, 2020	12.86	13.69	12.83	13.69
6283	NASDAQ	FUNC	Mon, Nov 2, 2020	12.30	12.51	11.99	12.51
6282	NASDAQ	FUNC	Fri, Oct 30, 2020	12.00	12.29	11.92	11.92
6281	NASDAQ	FUNC	Thu, Oct 29, 2020	11.99	12.19	11.51	11.99
6280	NASDAQ	FUNC	Wed, Oct 28, 2020	12.81	13.21	11.82	11.93
6279	NASDAQ	FUNC	Tue, Oct 27, 2020	13.01	13.06	12.84	12.86
6278	NASDAQ	FUNC	Mon, Oct 26, 2020	12.92	13.19	12.82	13.13
6277	NASDAQ	FUNC	Fri, Oct 23, 2020	13.30	13.53	13.30	13.47
6276	NASDAQ	FUNC	Thu, Oct 22, 2020	13.09	13.29	13.09	13.13
6275	NASDAQ	FUNC	Wed, Oct 21, 2020	13.15	13.25	13.10	13.25
6274	NASDAQ	FUNC	Tue, Oct 20, 2020	13.18	13.36	13.18	13.30
6273	NASDAQ	FUNC	Mon, Oct 19, 2020	13.56	13.56	13.01	13.04
6272	NASDAQ	FUNC	Fri, Oct 16, 2020	12.93	13.65	12.66	13.45
6271	NASDAQ	FUNC	Thu, Oct 15, 2020	12.86	13.13	12.80	13.06
6270	NASDAQ	FUNC	Wed, Oct 14, 2020	13.11	13.12	12.86	12.88
6269	NASDAQ	FUNC	Tue, Oct 13, 2020	12.92	13.19	12.82	13.13
6268	NASDAQ	FUNC	Mon, Oct 12, 2020	12.39	13.06	12.39	13.05
6267	NASDAQ	FUNC	Fri, Oct 9, 2020	12.46	12.72	12.46	12.57
6266	NASDAQ	FUNC	Thu, Oct 8, 2020	12.13	12.84	12.13	12.75
6265	NASDAQ	FUNC	Wed, Oct 7, 2020	12.50	12.71	12.07	12.69
6264	NASDAQ	FUNC	Tue, Oct 6, 2020	12.08	12.70	12.02	12.38
6263	NASDAQ	FUNC	Mon, Oct 5, 2020	11.94	12.12	11.91	12.07
6262	NASDAQ	FUNC	Fri, Oct 2, 2020	11.68	11.87	11.66	11.81
6261	NASDAQ	FUNC	Thu, Oct 1, 2020	11.60	12.13	11.60	11.78
6260	NASDAQ	FUNC	Wed, Sep 30, 2020	11.81	11.81	11.71	11.71
6259	NASDAQ	FUNC	Tue, Sep 29, 2020	11.85	11.89	11.62	11.73
6258	NASDAQ	FUNC	Mon, Sep 28, 2020	11.60	11.93	11.60	11.72
6257	NASDAQ	FUNC	Fri, Sep 25, 2020	11.42	11.68	11.38	11.56
6256	NASDAQ	FUNC	Thu, Sep 24, 2020	11.39	11.55	11.37	11.40
6255	NASDAQ	FUNC	Wed, Sep 23, 2020	11.40	11.56	11.37	11.37
6254	NASDAQ	FUNC	Tue, Sep 22, 2020	11.47	11.61	11.25	11.35
6253	NASDAQ	FUNC	Mon, Sep 21, 2020	11.31	11.87	11.30	11.39
6252	NASDAQ	FUNC	Fri, Sep 18, 2020	11.40	11.89	11.18	11.54
6251	NASDAQ	FUNC	Thu, Sep 17, 2020	11.17	11.32	11.17	11.32
6250	NASDAQ	FUNC	Wed, Sep 16, 2020	11.01	11.33	11.00	11.26
6249	NASDAQ	FUNC	Tue, Sep 15, 2020	11.02	11.14	10.97	11.04
6248	NASDAQ	FUNC	Mon, Sep 14, 2020	11.00	11.12	10.97	11.11
6247	NASDAQ	FUNC	Fri, Sep 11, 2020	11.17	11.17	10.81	10.91
6246	NASDAQ	FUNC	Thu, Sep 10, 2020	11.08	11.25	11.00	11.00
6245	NASDAQ	FUNC	Wed, Sep 9, 2020	11.02	11.15	11.02	11.15
6244	NASDAQ	FUNC	Tue, Sep 8, 2020	11.07	11.15	10.97	11.10
6243	NASDAQ	FUNC	Fri, Sep 4, 2020	11.07	11.15	10.83	11.15
6242	NASDAQ	FUNC	Thu, Sep 3, 2020	11.04	11.15	10.82	10.97
6241	NASDAQ	FUNC	Wed, Sep 2, 2020	11.27	11.27	10.99	11.02
6240	NASDAQ	FUNC	Tue, Sep 1, 2020	11.49	11.55	11.11	11.32
6239	NASDAQ	FUNC	Mon, Aug 31, 2020	11.50	11.65	11.45	11.45
6238	NASDAQ	FUNC	Fri, Aug 28, 2020	11.38	11.60	11.37	11.60
6237	NASDAQ	FUNC	Thu, Aug 27, 2020	11.56	11.57	11.38	11.38
6236	NASDAQ	FUNC	Wed, Aug 26, 2020	11.31	11.59	11.30	11.31
6235	NASDAQ	FUNC	Tue, Aug 25, 2020	11.14	11.34	11.10	11.30
6234	NASDAQ	FUNC	Mon, Aug 24, 2020	10.86	11.28	10.74	11.18
6233	NASDAQ	FUNC	Fri, Aug 21, 2020	11.00	11.00	10.76	10.76
6232	NASDAQ	FUNC	Thu, Aug 20, 2020	11.08	11.11	10.91	10.91
6231	NASDAQ	FUNC	Wed, Aug 19, 2020	11.18	11.20	11.00	11.00
6230	NASDAQ	FUNC	Tue, Aug 18, 2020	11.57	11.68	11.05	11.06
6229	NASDAQ	FUNC	Mon, Aug 17, 2020	11.98	12.05	11.52	11.52
6228	NASDAQ	FUNC	Fri, Aug 14, 2020	11.75	12.03	11.55	11.98
6227	NASDAQ	FUNC	Thu, Aug 13, 2020	11.51	12.01	11.51	11.75
6226	NASDAQ	FUNC	Wed, Aug 12, 2020	11.45	11.50	11.38	11.50
6225	NASDAQ	FUNC	Tue, Aug 11, 2020	11.41	11.50	11.31	11.34
6224	NASDAQ	FUNC	Mon, Aug 10, 2020	11.03	11.45	11.03	11.29
6223	NASDAQ	FUNC	Fri, Aug 7, 2020	10.93	11.17	10.93	11.07
6222	NASDAQ	FUNC	Thu, Aug 6, 2020	11.15	11.15	10.87	10.90
6221	NASDAQ	FUNC	Wed, Aug 5, 2020	10.85	10.94	10.75	10.86
6220	NASDAQ	FUNC	Tue, Aug 4, 2020	11.12	11.13	10.76	10.81
6219	NASDAQ	FUNC	Mon, Aug 3, 2020	11.29	11.50	11.01	11.04
6218	NASDAQ	FUNC	Fri, Jul 31, 2020	11.25	11.25	10.81	10.81
6217	NASDAQ	FUNC	Thu, Jul 30, 2020	11.35	11.58	11.05	11.05
6216	NASDAQ	FUNC	Wed, Jul 29, 2020	11.50	11.60	11.21	11.35
6215	NASDAQ	FUNC	Tue, Jul 28, 2020	11.00	11.70	11.00	11.50
6214	NASDAQ	FUNC	Mon, Jul 27, 2020	10.99	11.03	10.88	10.99
6213	NASDAQ	FUNC	Fri, Jul 24, 2020	11.06	11.18	10.93	10.96
6212	NASDAQ	FUNC	Thu, Jul 23, 2020	11.00	11.19	10.91	10.92
6211	NASDAQ	FUNC	Wed, Jul 22, 2020	11.00	11.36	11.00	11.17
6210	NASDAQ	FUNC	Tue, Jul 21, 2020	11.17	11.38	11.06	11.19
6209	NASDAQ	FUNC	Mon, Jul 20, 2020	11.19	11.24	10.99	11.22
6208	NASDAQ	FUNC	Fri, Jul 17, 2020	11.34	11.79	11.22	11.22
6207	NASDAQ	FUNC	Thu, Jul 16, 2020	12.06	12.06	11.42	11.47
6206	NASDAQ	FUNC	Wed, Jul 15, 2020	11.72	11.99	11.44	11.49
6205	NASDAQ	FUNC	Tue, Jul 14, 2020	11.63	11.64	11.13	11.48
6204	NASDAQ	FUNC	Mon, Jul 13, 2020	11.76	12.00	11.58	11.64
6203	NASDAQ	FUNC	Fri, Jul 10, 2020	11.50	11.82	11.26	11.61
6202	NASDAQ	FUNC	Thu, Jul 9, 2020	12.01	12.71	11.08	11.27
6201	NASDAQ	FUNC	Wed, Jul 8, 2020	12.32	12.36	12.00	12.07
6200	NASDAQ	FUNC	Tue, Jul 7, 2020	13.02	13.02	12.26	12.26
6199	NASDAQ	FUNC	Mon, Jul 6, 2020	13.58	13.74	13.07	13.28
6198	NASDAQ	FUNC	Thu, Jul 2, 2020	13.88	13.88	13.12	13.61
6197	NASDAQ	FUNC	Wed, Jul 1, 2020	13.35	13.49	12.84	13.19
6196	NASDAQ	FUNC	Tue, Jun 30, 2020	13.70	13.74	13.25	13.34
6195	NASDAQ	FUNC	Mon, Jun 29, 2020	14.95	14.95	13.50	13.76
6194	NASDAQ	FUNC	Fri, Jun 26, 2020	15.02	15.50	14.27	14.59
6193	NASDAQ	FUNC	Thu, Jun 25, 2020	14.88	15.50	14.33	15.26
6192	NASDAQ	FUNC	Wed, Jun 24, 2020	15.41	15.50	14.65	14.90
6191	NASDAQ	FUNC	Tue, Jun 23, 2020	15.77	15.95	15.22	15.42
6190	NASDAQ	FUNC	Mon, Jun 22, 2020	14.31	15.94	14.31	15.50
6189	NASDAQ	FUNC	Fri, Jun 19, 2020	14.50	14.60	14.02	14.41
6188	NASDAQ	FUNC	Thu, Jun 18, 2020	15.00	15.00	14.33	14.34
6187	NASDAQ	FUNC	Wed, Jun 17, 2020	14.45	14.75	14.31	14.75
6186	NASDAQ	FUNC	Tue, Jun 16, 2020	14.40	14.75	14.29	14.58
6185	NASDAQ	FUNC	Mon, Jun 15, 2020	13.82	14.40	13.79	14.40
6184	NASDAQ	FUNC	Fri, Jun 12, 2020	13.83	14.75	13.78	14.32
6183	NASDAQ	FUNC	Thu, Jun 11, 2020	14.23	14.43	13.58	13.65
6182	NASDAQ	FUNC	Wed, Jun 10, 2020	14.20	14.75	14.10	14.49
6181	NASDAQ	FUNC	Tue, Jun 9, 2020	14.47	14.80	14.06	14.60
6180	NASDAQ	FUNC	Mon, Jun 8, 2020	14.12	14.80	13.95	14.59
6179	NASDAQ	FUNC	Fri, Jun 5, 2020	13.90	14.05	13.87	13.95
6178	NASDAQ	FUNC	Thu, Jun 4, 2020	14.05	14.05	13.66	13.87
6177	NASDAQ	FUNC	Wed, Jun 3, 2020	14.28	14.40	14.05	14.14
6176	NASDAQ	FUNC	Tue, Jun 2, 2020	14.28	14.60	14.28	14.45
6175	NASDAQ	FUNC	Mon, Jun 1, 2020	13.76	14.61	13.76	14.24
6174	NASDAQ	FUNC	Fri, May 29, 2020	14.23	14.76	13.56	13.76
6173	NASDAQ	FUNC	Thu, May 28, 2020	14.36	14.80	14.06	14.08
6172	NASDAQ	FUNC	Wed, May 27, 2020	14.51	14.80	14.34	14.79
6171	NASDAQ	FUNC	Tue, May 26, 2020	13.84	14.54	13.75	14.43
6170	NASDAQ	FUNC	Fri, May 22, 2020	14.16	14.16	13.59	13.80
6169	NASDAQ	FUNC	Thu, May 21, 2020	14.54	14.54	14.00	14.00
6168	NASDAQ	FUNC	Wed, May 20, 2020	14.57	15.00	14.57	14.95
6167	NASDAQ	FUNC	Tue, May 19, 2020	14.29	14.99	14.29	14.96
6166	NASDAQ	FUNC	Mon, May 18, 2020	14.53	14.99	14.15	14.99
6165	NASDAQ	FUNC	Fri, May 15, 2020	14.22	14.80	14.18	14.60
6164	NASDAQ	FUNC	Thu, May 14, 2020	14.17	14.51	14.17	14.47
6163	NASDAQ	FUNC	Wed, May 13, 2020	14.80	15.22	14.21	14.21
6162	NASDAQ	FUNC	Tue, May 12, 2020	14.11	14.70	14.07	14.58
6161	NASDAQ	FUNC	Mon, May 11, 2020	14.63	15.24	14.08	14.50
6160	NASDAQ	FUNC	Fri, May 8, 2020	14.17	14.95	13.78	14.95
6159	NASDAQ	FUNC	Thu, May 7, 2020	15.05	15.05	14.20	14.47
6158	NASDAQ	FUNC	Wed, May 6, 2020	14.73	15.05	14.20	15.05
6157	NASDAQ	FUNC	Tue, May 5, 2020	15.26	15.26	14.13	14.94
6156	NASDAQ	FUNC	Mon, May 4, 2020	15.26	15.26	14.54	15.10
6155	NASDAQ	FUNC	Fri, May 1, 2020	15.70	15.75	14.13	15.60
6154	NASDAQ	FUNC	Thu, Apr 30, 2020	15.41	15.41	15.08	15.35
6153	NASDAQ	FUNC	Wed, Apr 29, 2020	14.75	15.70	14.08	15.40
6152	NASDAQ	FUNC	Tue, Apr 28, 2020	13.70	14.75	13.36	14.50
6151	NASDAQ	FUNC	Mon, Apr 27, 2020	12.86	13.86	12.85	13.50
6150	NASDAQ	FUNC	Fri, Apr 24, 2020	12.55	12.55	12.40	12.43
6149	NASDAQ	FUNC	Thu, Apr 23, 2020	12.85	13.61	12.50	12.68
6148	NASDAQ	FUNC	Wed, Apr 22, 2020	13.19	13.19	12.50	12.62
6147	NASDAQ	FUNC	Tue, Apr 21, 2020	13.52	13.52	13.02	13.15
6146	NASDAQ	FUNC	Mon, Apr 20, 2020	13.52	13.68	12.61	13.59
6145	NASDAQ	FUNC	Fri, Apr 17, 2020	13.49	13.70	13.23	13.70
6144	NASDAQ	FUNC	Thu, Apr 16, 2020	13.72	13.87	12.82	13.21
6143	NASDAQ	FUNC	Wed, Apr 15, 2020	14.19	14.19	13.78	13.79
6142	NASDAQ	FUNC	Tue, Apr 14, 2020	13.99	14.67	13.83	14.37
6141	NASDAQ	FUNC	Mon, Apr 13, 2020	14.15	14.53	13.11	14.28
6140	NASDAQ	FUNC	Thu, Apr 9, 2020	13.07	14.12	12.97	13.81
6139	NASDAQ	FUNC	Wed, Apr 8, 2020	12.04	12.79	11.00	12.79
6138	NASDAQ	FUNC	Tue, Apr 7, 2020	13.45	13.45	12.00	12.00
6137	NASDAQ	FUNC	Mon, Apr 6, 2020	13.50	13.77	12.62	12.62
6136	NASDAQ	FUNC	Fri, Apr 3, 2020	13.63	13.63	12.89	13.40
6135	NASDAQ	FUNC	Thu, Apr 2, 2020	13.56	13.84	13.33	13.38
6134	NASDAQ	FUNC	Wed, Apr 1, 2020	14.00	14.24	13.62	14.10
6133	NASDAQ	FUNC	Tue, Mar 31, 2020	14.15	14.35	13.95	14.29
6132	NASDAQ	FUNC	Mon, Mar 30, 2020	13.85	14.71	13.85	13.95
6131	NASDAQ	FUNC	Fri, Mar 27, 2020	12.70	14.50	12.61	14.06
6130	NASDAQ	FUNC	Thu, Mar 26, 2020	12.88	13.00	12.51	12.79
6129	NASDAQ	FUNC	Wed, Mar 25, 2020	12.00	13.07	12.00	12.88
6128	NASDAQ	FUNC	Tue, Mar 24, 2020	11.66	12.53	11.42	11.57
6127	NASDAQ	FUNC	Mon, Mar 23, 2020	13.11	13.11	11.09	11.52
6126	NASDAQ	FUNC	Fri, Mar 20, 2020	12.45	12.89	12.41	12.77
6125	NASDAQ	FUNC	Thu, Mar 19, 2020	12.43	12.80	12.12	12.16
6124	NASDAQ	FUNC	Wed, Mar 18, 2020	13.20	13.39	12.50	12.50
6123	NASDAQ	FUNC	Tue, Mar 17, 2020	13.40	16.37	13.40	13.62
6122	NASDAQ	FUNC	Mon, Mar 16, 2020	16.35	16.35	12.76	13.35
6121	NASDAQ	FUNC	Fri, Mar 13, 2020	16.16	16.63	16.13	16.16
6120	NASDAQ	FUNC	Thu, Mar 12, 2020	18.13	18.13	16.16	16.16
6119	NASDAQ	FUNC	Wed, Mar 11, 2020	19.88	20.07	18.93	19.01
6118	NASDAQ	FUNC	Tue, Mar 10, 2020	20.17	21.40	19.75	20.15
6117	NASDAQ	FUNC	Mon, Mar 9, 2020	20.00	20.00	19.75	19.78
6116	NASDAQ	FUNC	Fri, Mar 6, 2020	19.73	20.92	19.49	20.52
6115	NASDAQ	FUNC	Thu, Mar 5, 2020	21.43	22.09	20.01	20.02
6114	NASDAQ	FUNC	Wed, Mar 4, 2020	21.89	22.17	21.65	21.65
6113	NASDAQ	FUNC	Tue, Mar 3, 2020	21.50	21.97	21.08	21.83
6112	NASDAQ	FUNC	Mon, Mar 2, 2020	21.47	22.17	21.47	21.47
6111	NASDAQ	FUNC	Fri, Feb 28, 2020	21.58	21.90	20.20	21.63
6110	NASDAQ	FUNC	Thu, Feb 27, 2020	23.21	23.67	21.92	21.92
6109	NASDAQ	FUNC	Wed, Feb 26, 2020	23.52	23.92	23.37	23.39
6108	NASDAQ	FUNC	Tue, Feb 25, 2020	24.02	24.02	23.41	23.41
6107	NASDAQ	FUNC	Mon, Feb 24, 2020	23.92	24.04	23.80	24.01
6106	NASDAQ	FUNC	Fri, Feb 21, 2020	24.04	24.22	23.90	24.17
6105	NASDAQ	FUNC	Thu, Feb 20, 2020	23.98	24.17	23.97	24.15
6104	NASDAQ	FUNC	Wed, Feb 19, 2020	23.94	24.15	23.93	23.98
6103	NASDAQ	FUNC	Tue, Feb 18, 2020	23.82	23.99	23.82	23.99
6102	NASDAQ	FUNC	Fri, Feb 14, 2020	23.96	23.99	23.95	23.99
6101	NASDAQ	FUNC	Thu, Feb 13, 2020	23.83	23.97	23.83	23.97
6100	NASDAQ	FUNC	Wed, Feb 12, 2020	23.97	23.99	23.77	23.98
6099	NASDAQ	FUNC	Tue, Feb 11, 2020	23.80	24.04	23.80	23.91
6098	NASDAQ	FUNC	Mon, Feb 10, 2020	24.07	24.19	23.90	23.92
6097	NASDAQ	FUNC	Fri, Feb 7, 2020	24.09	24.25	24.06	24.19
6096	NASDAQ	FUNC	Thu, Feb 6, 2020	24.17	24.25	24.02	24.25
6095	NASDAQ	FUNC	Wed, Feb 5, 2020	23.99	24.15	23.99	24.14
6094	NASDAQ	FUNC	Tue, Feb 4, 2020	23.89	24.99	23.85	23.94
6093	NASDAQ	FUNC	Mon, Feb 3, 2020	23.90	23.91	23.85	23.90
6092	NASDAQ	FUNC	Fri, Jan 31, 2020	23.91	24.16	23.90	23.91
6091	NASDAQ	FUNC	Thu, Jan 30, 2020	24.20	24.22	23.95	24.01
6090	NASDAQ	FUNC	Wed, Jan 29, 2020	24.06	24.12	23.98	24.12
6089	NASDAQ	FUNC	Tue, Jan 28, 2020	24.14	24.19	24.03	24.03
6088	NASDAQ	FUNC	Mon, Jan 27, 2020	23.90	24.18	23.90	24.09
6087	NASDAQ	FUNC	Fri, Jan 24, 2020	24.05	24.21	23.97	24.09
6086	NASDAQ	FUNC	Thu, Jan 23, 2020	24.18	24.23	24.04	24.15
6085	NASDAQ	FUNC	Wed, Jan 22, 2020	24.00	24.25	23.97	24.16
6084	NASDAQ	FUNC	Tue, Jan 21, 2020	24.04	24.08	23.80	23.86
6083	NASDAQ	FUNC	Fri, Jan 17, 2020	23.98	24.05	23.93	24.05
6082	NASDAQ	FUNC	Thu, Jan 16, 2020	23.95	24.00	23.91	24.00
6081	NASDAQ	FUNC	Wed, Jan 15, 2020	24.01	24.14	23.87	24.03
6080	NASDAQ	FUNC	Tue, Jan 14, 2020	23.90	24.01	23.87	23.94
6079	NASDAQ	FUNC	Mon, Jan 13, 2020	24.11	24.21	23.97	23.99
6078	NASDAQ	FUNC	Fri, Jan 10, 2020	23.90	24.20	23.83	24.20
6077	NASDAQ	FUNC	Thu, Jan 9, 2020	23.95	24.00	23.80	23.82
6076	NASDAQ	FUNC	Wed, Jan 8, 2020	23.98	24.00	23.81	24.00
6075	NASDAQ	FUNC	Tue, Jan 7, 2020	24.00	24.00	23.81	23.81
6074	NASDAQ	FUNC	Mon, Jan 6, 2020	24.19	24.25	23.90	23.93
6073	NASDAQ	FUNC	Fri, Jan 3, 2020	24.15	24.37	23.99	24.00
6072	NASDAQ	FUNC	Thu, Jan 2, 2020	24.00	24.38	23.95	24.38
6071	NASDAQ	FUNC	Tue, Dec 31, 2019	24.15	24.30	24.00	24.09
6070	NASDAQ	FUNC	Mon, Dec 30, 2019	24.22	24.29	23.95	24.22
6069	NASDAQ	FUNC	Fri, Dec 27, 2019	23.95	24.39	23.95	24.03
6068	NASDAQ	FUNC	Thu, Dec 26, 2019	24.46	24.48	24.02	24.27
6067	NASDAQ	FUNC	Tue, Dec 24, 2019	24.32	24.45	24.26	24.45
6066	NASDAQ	FUNC	Mon, Dec 23, 2019	24.40	24.63	24.06	24.20
6065	NASDAQ	FUNC	Fri, Dec 20, 2019	24.43	24.71	24.21	24.49
6064	NASDAQ	FUNC	Thu, Dec 19, 2019	24.04	24.38	24.01	24.26
6063	NASDAQ	FUNC	Wed, Dec 18, 2019	24.01	24.30	23.87	24.20
6062	NASDAQ	FUNC	Tue, Dec 17, 2019	24.12	24.12	23.88	24.00
6061	NASDAQ	FUNC	Mon, Dec 16, 2019	24.43	24.50	23.87	24.23
6060	NASDAQ	FUNC	Fri, Dec 13, 2019	23.99	24.50	23.88	24.50
6059	NASDAQ	FUNC	Thu, Dec 12, 2019	24.10	24.30	23.90	23.99
6058	NASDAQ	FUNC	Wed, Dec 11, 2019	24.14	24.14	23.91	24.06
6057	NASDAQ	FUNC	Tue, Dec 10, 2019	24.08	24.14	23.97	24.14
6056	NASDAQ	FUNC	Mon, Dec 9, 2019	24.05	24.24	23.85	24.03
6055	NASDAQ	FUNC	Fri, Dec 6, 2019	24.30	24.30	24.00	24.06
6054	NASDAQ	FUNC	Thu, Dec 5, 2019	24.25	24.25	24.01	24.12
6053	NASDAQ	FUNC	Wed, Dec 4, 2019	24.21	24.44	24.21	24.26
6052	NASDAQ	FUNC	Tue, Dec 3, 2019	23.90	24.40	23.76	24.40
6051	NASDAQ	FUNC	Mon, Dec 2, 2019	24.17	24.32	23.92	23.92
6050	NASDAQ	FUNC	Fri, Nov 29, 2019	23.92	24.00	23.89	23.89
6049	NASDAQ	FUNC	Wed, Nov 27, 2019	24.05	24.20	23.95	24.00
6048	NASDAQ	FUNC	Tue, Nov 26, 2019	24.34	24.50	23.83	23.90
6047	NASDAQ	FUNC	Mon, Nov 25, 2019	24.15	24.39	24.00	24.21
6046	NASDAQ	FUNC	Fri, Nov 22, 2019	24.00	24.13	23.81	24.01
6045	NASDAQ	FUNC	Thu, Nov 21, 2019	24.44	24.44	23.57	23.80
6044	NASDAQ	FUNC	Wed, Nov 20, 2019	24.65	24.65	24.19	24.19
6043	NASDAQ	FUNC	Tue, Nov 19, 2019	23.93	24.80	23.93	24.48
6042	NASDAQ	FUNC	Mon, Nov 18, 2019	23.78	24.27	23.78	24.09
6041	NASDAQ	FUNC	Fri, Nov 15, 2019	23.84	24.08	23.80	24.05
6040	NASDAQ	FUNC	Thu, Nov 14, 2019	23.68	23.83	23.63	23.83
6039	NASDAQ	FUNC	Wed, Nov 13, 2019	23.62	23.80	23.61	23.79
6038	NASDAQ	FUNC	Tue, Nov 12, 2019	23.51	23.74	23.47	23.74
6037	NASDAQ	FUNC	Mon, Nov 11, 2019	23.40	23.54	23.10	23.54
6036	NASDAQ	FUNC	Fri, Nov 8, 2019	23.45	23.69	23.40	23.53
6035	NASDAQ	FUNC	Thu, Nov 7, 2019	23.75	23.81	23.27	23.45
6034	NASDAQ	FUNC	Wed, Nov 6, 2019	23.60	23.80	23.60	23.75
6033	NASDAQ	FUNC	Tue, Nov 5, 2019	23.84	23.88	23.37	23.68
6032	NASDAQ	FUNC	Mon, Nov 4, 2019	23.54	23.80	23.54	23.79
6031	NASDAQ	FUNC	Fri, Nov 1, 2019	23.40	23.88	23.16	23.37
6030	NASDAQ	FUNC	Thu, Oct 31, 2019	23.17	23.40	23.00	23.40
6029	NASDAQ	FUNC	Wed, Oct 30, 2019	23.40	23.48	23.26	23.40
6028	NASDAQ	FUNC	Tue, Oct 29, 2019	23.65	23.65	23.30	23.45
6027	NASDAQ	FUNC	Mon, Oct 28, 2019	23.37	23.86	23.37	23.55
6026	NASDAQ	FUNC	Fri, Oct 25, 2019	23.20	23.45	23.20	23.37
6025	NASDAQ	FUNC	Thu, Oct 24, 2019	23.39	23.39	22.96	23.35
6024	NASDAQ	FUNC	Wed, Oct 23, 2019	23.07	23.40	23.00	23.25
6023	NASDAQ	FUNC	Tue, Oct 22, 2019	23.18	23.41	22.99	23.23
6022	NASDAQ	FUNC	Mon, Oct 21, 2019	23.40	23.50	22.95	23.46
6021	NASDAQ	FUNC	Fri, Oct 18, 2019	23.43	23.48	23.20	23.22
6020	NASDAQ	FUNC	Thu, Oct 17, 2019	23.40	23.48	23.01	23.38
6019	NASDAQ	FUNC	Wed, Oct 16, 2019	23.35	23.35	22.78	23.20
6018	NASDAQ	FUNC	Tue, Oct 15, 2019	23.33	23.50	23.17	23.24
6017	NASDAQ	FUNC	Mon, Oct 14, 2019	23.01	23.50	23.00	23.35
6016	NASDAQ	FUNC	Fri, Oct 11, 2019	23.20	23.24	22.80	23.02
6015	NASDAQ	FUNC	Thu, Oct 10, 2019	22.98	23.01	22.86	22.86
6014	NASDAQ	FUNC	Wed, Oct 9, 2019	22.95	23.00	22.86	22.93
6013	NASDAQ	FUNC	Tue, Oct 8, 2019	22.80	23.00	22.70	22.88
6012	NASDAQ	FUNC	Mon, Oct 7, 2019	22.50	22.99	22.50	22.84
6011	NASDAQ	FUNC	Fri, Oct 4, 2019	22.74	22.78	22.14	22.63
6010	NASDAQ	FUNC	Thu, Oct 3, 2019	22.00	22.49	21.91	22.45
6009	NASDAQ	FUNC	Wed, Oct 2, 2019	21.93	22.25	21.91	21.91
6008	NASDAQ	FUNC	Tue, Oct 1, 2019	21.86	22.46	21.82	22.00
6007	NASDAQ	FUNC	Mon, Sep 30, 2019	22.10	22.10	21.96	22.00
6006	NASDAQ	FUNC	Fri, Sep 27, 2019	22.27	22.50	22.10	22.10
6005	NASDAQ	FUNC	Thu, Sep 26, 2019	22.69	22.72	21.99	22.28
6004	NASDAQ	FUNC	Wed, Sep 25, 2019	22.47	22.55	22.11	22.12
6003	NASDAQ	FUNC	Tue, Sep 24, 2019	22.44	22.67	22.08	22.33
6002	NASDAQ	FUNC	Mon, Sep 23, 2019	22.32	22.75	22.12	22.48
6001	NASDAQ	FUNC	Fri, Sep 20, 2019	22.40	22.91	21.86	22.55
6000	NASDAQ	FUNC	Thu, Sep 19, 2019	22.80	22.99	21.31	22.83
5999	NASDAQ	FUNC	Wed, Sep 18, 2019	22.77	22.97	22.56	22.75
5998	NASDAQ	FUNC	Tue, Sep 17, 2019	22.99	23.10	22.71	22.98
5997	NASDAQ	FUNC	Mon, Sep 16, 2019	23.00	23.14	22.65	22.87
5996	NASDAQ	FUNC	Fri, Sep 13, 2019	22.98	23.12	22.81	23.06
5995	NASDAQ	FUNC	Thu, Sep 12, 2019	22.90	22.99	22.53	22.87
5994	NASDAQ	FUNC	Wed, Sep 11, 2019	23.13	23.13	22.90	22.96
5993	NASDAQ	FUNC	Tue, Sep 10, 2019	23.16	23.24	22.84	22.97
5992	NASDAQ	FUNC	Mon, Sep 9, 2019	22.76	23.24	22.64	23.16
5991	NASDAQ	FUNC	Fri, Sep 6, 2019	22.00	22.56	22.00	22.50
5990	NASDAQ	FUNC	Thu, Sep 5, 2019	21.85	22.21	21.76	22.10
5989	NASDAQ	FUNC	Wed, Sep 4, 2019	21.75	21.75	21.60	21.60
5988	NASDAQ	FUNC	Tue, Sep 3, 2019	21.51	21.80	21.51	21.70
5987	NASDAQ	FUNC	Fri, Aug 30, 2019	21.51	21.75	21.36	21.74
5986	NASDAQ	FUNC	Thu, Aug 29, 2019	21.15	21.74	21.15	21.25
5985	NASDAQ	FUNC	Wed, Aug 28, 2019	21.16	21.46	21.16	21.33
5984	NASDAQ	FUNC	Tue, Aug 27, 2019	21.20	21.34	21.10	21.15
5983	NASDAQ	FUNC	Mon, Aug 26, 2019	20.40	21.22	20.40	21.22
5982	NASDAQ	FUNC	Fri, Aug 23, 2019	20.71	21.00	20.00	20.11
5981	NASDAQ	FUNC	Thu, Aug 22, 2019	20.98	21.20	20.62	20.92
5980	NASDAQ	FUNC	Wed, Aug 21, 2019	21.30	21.31	20.90	21.02
5979	NASDAQ	FUNC	Tue, Aug 20, 2019	21.39	21.39	20.95	21.02
5978	NASDAQ	FUNC	Mon, Aug 19, 2019	21.10	21.50	20.99	21.50
5977	NASDAQ	FUNC	Fri, Aug 16, 2019	20.60	21.10	20.60	21.10
5976	NASDAQ	FUNC	Thu, Aug 15, 2019	20.59	20.91	20.49	20.56
5975	NASDAQ	FUNC	Wed, Aug 14, 2019	20.81	20.81	20.46	20.56
5974	NASDAQ	FUNC	Tue, Aug 13, 2019	20.81	21.25	20.75	21.08
5973	NASDAQ	FUNC	Mon, Aug 12, 2019	20.67	20.94	20.67	20.84
5972	NASDAQ	FUNC	Fri, Aug 9, 2019	20.01	20.99	20.01	20.62
5971	NASDAQ	FUNC	Thu, Aug 8, 2019	20.74	20.90	20.39	20.39
5970	NASDAQ	FUNC	Wed, Aug 7, 2019	20.91	20.99	20.40	20.67
5969	NASDAQ	FUNC	Tue, Aug 6, 2019	20.62	21.12	20.60	21.12
5968	NASDAQ	FUNC	Mon, Aug 5, 2019	20.71	21.21	20.22	20.73
5967	NASDAQ	FUNC	Fri, Aug 2, 2019	20.88	21.18	20.71	21.00
5966	NASDAQ	FUNC	Thu, Aug 1, 2019	21.45	21.88	20.78	20.89
5965	NASDAQ	FUNC	Wed, Jul 31, 2019	21.38	21.60	21.29	21.29
5964	NASDAQ	FUNC	Tue, Jul 30, 2019	21.10	21.35	21.01	21.34
5963	NASDAQ	FUNC	Mon, Jul 29, 2019	20.43	21.20	20.40	21.10
5962	NASDAQ	FUNC	Fri, Jul 26, 2019	20.02	20.50	19.99	20.46
5961	NASDAQ	FUNC	Thu, Jul 25, 2019	20.01	20.01	19.99	20.01
5960	NASDAQ	FUNC	Wed, Jul 24, 2019	19.58	20.00	19.09	19.94
5959	NASDAQ	FUNC	Tue, Jul 23, 2019	19.68	20.00	19.23	19.65
5958	NASDAQ	FUNC	Mon, Jul 22, 2019	19.80	20.05	19.59	19.59
5957	NASDAQ	FUNC	Fri, Jul 19, 2019	19.98	20.03	19.67	19.67
5956	NASDAQ	FUNC	Thu, Jul 18, 2019	19.59	20.05	19.59	19.98
5955	NASDAQ	FUNC	Wed, Jul 17, 2019	19.63	19.77	19.26	19.59
5954	NASDAQ	FUNC	Tue, Jul 16, 2019	20.00	20.20	19.53	19.53
5953	NASDAQ	FUNC	Mon, Jul 15, 2019	19.73	19.97	19.73	19.89
5952	NASDAQ	FUNC	Fri, Jul 12, 2019	19.60	19.90	19.60	19.73
5951	NASDAQ	FUNC	Thu, Jul 11, 2019	19.78	19.85	19.48	19.55
5950	NASDAQ	FUNC	Wed, Jul 10, 2019	19.80	19.99	19.80	19.86
5949	NASDAQ	FUNC	Tue, Jul 9, 2019	19.68	20.00	19.50	19.71
5948	NASDAQ	FUNC	Mon, Jul 8, 2019	19.51	19.67	19.50	19.64
5947	NASDAQ	FUNC	Fri, Jul 5, 2019	19.51	19.68	19.50	19.68
5946	NASDAQ	FUNC	Wed, Jul 3, 2019	19.44	19.65	19.36	19.53
5945	NASDAQ	FUNC	Tue, Jul 2, 2019	19.12	19.65	19.11	19.41
5944	NASDAQ	FUNC	Mon, Jul 1, 2019	19.90	20.00	19.03	19.03
5943	NASDAQ	FUNC	Fri, Jun 28, 2019	18.90	20.49	18.90	19.71
5942	NASDAQ	FUNC	Thu, Jun 27, 2019	18.59	19.10	18.54	19.00
5941	NASDAQ	FUNC	Wed, Jun 26, 2019	18.50	18.85	18.44	18.51
5940	NASDAQ	FUNC	Tue, Jun 25, 2019	18.50	18.69	18.35	18.35
5939	NASDAQ	FUNC	Mon, Jun 24, 2019	18.52	18.76	18.46	18.50
5938	NASDAQ	FUNC	Fri, Jun 21, 2019	18.74	18.80	18.50	18.50
5937	NASDAQ	FUNC	Thu, Jun 20, 2019	18.38	18.99	18.35	18.98
5936	NASDAQ	FUNC	Wed, Jun 19, 2019	18.95	18.95	18.25	18.36
5935	NASDAQ	FUNC	Tue, Jun 18, 2019	18.82	19.15	18.82	19.10
5934	NASDAQ	FUNC	Mon, Jun 17, 2019	19.08	19.08	18.79	19.00
5933	NASDAQ	FUNC	Fri, Jun 14, 2019	19.06	19.17	18.83	19.08
5932	NASDAQ	FUNC	Thu, Jun 13, 2019	18.88	19.22	18.88	19.10
5931	NASDAQ	FUNC	Wed, Jun 12, 2019	19.24	19.26	18.90	19.05
5930	NASDAQ	FUNC	Tue, Jun 11, 2019	19.05	19.37	18.77	19.37
5929	NASDAQ	FUNC	Mon, Jun 10, 2019	18.81	19.00	18.66	18.90
5928	NASDAQ	FUNC	Fri, Jun 7, 2019	18.42	18.58	18.25	18.47
5927	NASDAQ	FUNC	Thu, Jun 6, 2019	18.25	18.85	18.20	18.35
5926	NASDAQ	FUNC	Wed, Jun 5, 2019	18.67	18.67	18.10	18.12
5925	NASDAQ	FUNC	Tue, Jun 4, 2019	18.37	18.76	17.92	18.62
5924	NASDAQ	FUNC	Mon, Jun 3, 2019	17.76	18.46	17.75	18.46
5923	NASDAQ	FUNC	Fri, May 31, 2019	18.32	18.40	17.62	18.00
5922	NASDAQ	FUNC	Thu, May 30, 2019	18.00	18.15	17.95	18.15
5921	NASDAQ	FUNC	Wed, May 29, 2019	18.18	18.31	18.00	18.00
5920	NASDAQ	FUNC	Tue, May 28, 2019	18.36	18.37	18.01	18.30
5919	NASDAQ	FUNC	Fri, May 24, 2019	18.11	18.18	18.00	18.16
5918	NASDAQ	FUNC	Thu, May 23, 2019	18.25	18.25	17.51	17.51
5917	NASDAQ	FUNC	Wed, May 22, 2019	18.30	18.36	17.96	18.25
5916	NASDAQ	FUNC	Tue, May 21, 2019	18.33	18.74	17.85	18.30
5915	NASDAQ	FUNC	Mon, May 20, 2019	18.25	18.60	18.02	18.25
5914	NASDAQ	FUNC	Fri, May 17, 2019	18.27	18.51	18.04	18.20
5913	NASDAQ	FUNC	Thu, May 16, 2019	18.54	18.55	18.19	18.39
5912	NASDAQ	FUNC	Wed, May 15, 2019	18.50	18.64	18.20	18.64
5911	NASDAQ	FUNC	Tue, May 14, 2019	18.57	18.99	18.50	18.59
5910	NASDAQ	FUNC	Mon, May 13, 2019	18.50	18.57	18.38	18.50
5909	NASDAQ	FUNC	Fri, May 10, 2019	18.65	18.65	18.50	18.60
5908	NASDAQ	FUNC	Thu, May 9, 2019	18.56	18.70	18.41	18.58
5907	NASDAQ	FUNC	Wed, May 8, 2019	18.73	18.90	18.50	18.74
5906	NASDAQ	FUNC	Tue, May 7, 2019	18.99	19.00	18.39	18.64
5905	NASDAQ	FUNC	Mon, May 6, 2019	18.60	18.96	18.43	18.90
5904	NASDAQ	FUNC	Fri, May 3, 2019	18.22	18.76	18.22	18.67
5903	NASDAQ	FUNC	Thu, May 2, 2019	18.88	19.00	18.58	18.67
5902	NASDAQ	FUNC	Wed, May 1, 2019	18.99	19.00	18.68	18.80
5901	NASDAQ	FUNC	Tue, Apr 30, 2019	18.99	19.00	18.51	18.92
5900	NASDAQ	FUNC	Mon, Apr 29, 2019	18.73	19.00	18.67	18.99
5899	NASDAQ	FUNC	Fri, Apr 26, 2019	18.50	18.92	18.24	18.92
5898	NASDAQ	FUNC	Thu, Apr 25, 2019	18.77	18.77	18.36	18.52
5897	NASDAQ	FUNC	Wed, Apr 24, 2019	18.87	18.90	18.76	18.78
5896	NASDAQ	FUNC	Tue, Apr 23, 2019	18.85	19.00	18.76	18.99
5895	NASDAQ	FUNC	Mon, Apr 22, 2019	18.50	18.66	18.43	18.50
5894	NASDAQ	FUNC	Thu, Apr 18, 2019	18.45	18.69	18.36	18.48
5893	NASDAQ	FUNC	Wed, Apr 17, 2019	18.49	18.69	18.36	18.50
5892	NASDAQ	FUNC	Tue, Apr 16, 2019	18.16	18.70	18.16	18.43
5891	NASDAQ	FUNC	Mon, Apr 15, 2019	18.54	18.55	17.94	18.50
5890	NASDAQ	FUNC	Fri, Apr 12, 2019	18.28	18.53	18.13	18.25
5889	NASDAQ	FUNC	Thu, Apr 11, 2019	18.30	18.55	18.08	18.13
5888	NASDAQ	FUNC	Wed, Apr 10, 2019	18.00	18.46	18.00	18.30
5887	NASDAQ	FUNC	Tue, Apr 9, 2019	17.66	17.99	17.50	17.81
5886	NASDAQ	FUNC	Mon, Apr 8, 2019	17.38	17.74	17.38	17.62
5885	NASDAQ	FUNC	Fri, Apr 5, 2019	17.48	17.75	17.29	17.74
5884	NASDAQ	FUNC	Thu, Apr 4, 2019	17.59	17.59	17.36	17.46
5883	NASDAQ	FUNC	Wed, Apr 3, 2019	17.33	17.55	17.31	17.46
5882	NASDAQ	FUNC	Tue, Apr 2, 2019	17.10	17.32	17.10	17.32
5881	NASDAQ	FUNC	Mon, Apr 1, 2019	17.33	17.35	17.11	17.28
5880	NASDAQ	FUNC	Fri, Mar 29, 2019	17.31	17.38	17.25	17.26
5879	NASDAQ	FUNC	Thu, Mar 28, 2019	17.39	17.62	17.12	17.49
5878	NASDAQ	FUNC	Wed, Mar 27, 2019	17.55	17.75	17.53	17.65
5877	NASDAQ	FUNC	Tue, Mar 26, 2019	16.96	17.55	16.94	17.53
5876	NASDAQ	FUNC	Mon, Mar 25, 2019	16.96	16.96	16.75	16.80
5875	NASDAQ	FUNC	Fri, Mar 22, 2019	17.40	17.60	16.76	16.76
5874	NASDAQ	FUNC	Thu, Mar 21, 2019	17.71	17.71	17.37	17.40
5873	NASDAQ	FUNC	Wed, Mar 20, 2019	17.50	17.51	17.08	17.42
5872	NASDAQ	FUNC	Tue, Mar 19, 2019	17.91	17.91	17.50	17.50
5871	NASDAQ	FUNC	Mon, Mar 18, 2019	17.51	17.96	17.30	17.67
5870	NASDAQ	FUNC	Fri, Mar 15, 2019	17.53	17.96	17.48	17.48
5869	NASDAQ	FUNC	Thu, Mar 14, 2019	17.50	17.74	17.19	17.56
5868	NASDAQ	FUNC	Wed, Mar 13, 2019	17.59	17.88	17.21	17.42
5867	NASDAQ	FUNC	Tue, Mar 12, 2019	17.30	17.76	17.25	17.60
5866	NASDAQ	FUNC	Mon, Mar 11, 2019	16.91	17.50	16.91	17.30
5865	NASDAQ	FUNC	Fri, Mar 8, 2019	16.95	17.29	16.85	17.01
5864	NASDAQ	FUNC	Thu, Mar 7, 2019	17.01	17.03	17.00	17.00
5863	NASDAQ	FUNC	Wed, Mar 6, 2019	17.08	17.12	17.00	17.11
5862	NASDAQ	FUNC	Tue, Mar 5, 2019	17.11	17.13	17.11	17.12
5861	NASDAQ	FUNC	Mon, Mar 4, 2019	17.39	17.61	17.08	17.12
5860	NASDAQ	FUNC	Fri, Mar 1, 2019	17.33	17.46	16.99	17.31
5859	NASDAQ	FUNC	Thu, Feb 28, 2019	17.70	17.70	17.30	17.30
5858	NASDAQ	FUNC	Wed, Feb 27, 2019	17.49	17.73	17.40	17.58
5857	NASDAQ	FUNC	Tue, Feb 26, 2019	17.54	17.62	17.48	17.48
5856	NASDAQ	FUNC	Mon, Feb 25, 2019	17.03	17.36	17.00	17.14
5855	NASDAQ	FUNC	Fri, Feb 22, 2019	17.28	17.56	16.91	17.10
5854	NASDAQ	FUNC	Thu, Feb 21, 2019	17.15	17.40	17.15	17.21
5853	NASDAQ	FUNC	Wed, Feb 20, 2019	17.12	17.39	17.02	17.02
5852	NASDAQ	FUNC	Tue, Feb 19, 2019	17.35	17.43	16.96	17.15
5851	NASDAQ	FUNC	Fri, Feb 15, 2019	17.28	17.66	17.27	17.54
5850	NASDAQ	FUNC	Thu, Feb 14, 2019	17.40	17.49	17.02	17.15
5849	NASDAQ	FUNC	Wed, Feb 13, 2019	17.24	17.34	16.87	17.22
5848	NASDAQ	FUNC	Tue, Feb 12, 2019	17.00	17.13	16.54	16.99
5847	NASDAQ	FUNC	Mon, Feb 11, 2019	17.11	17.11	16.66	16.83
5846	NASDAQ	FUNC	Fri, Feb 8, 2019	16.87	17.13	16.87	17.01
5845	NASDAQ	FUNC	Thu, Feb 7, 2019	16.29	17.04	16.29	17.04
5844	NASDAQ	FUNC	Wed, Feb 6, 2019	16.07	16.40	16.07	16.20
5843	NASDAQ	FUNC	Tue, Feb 5, 2019	16.56	16.66	16.26	16.28
5842	NASDAQ	FUNC	Mon, Feb 4, 2019	16.52	16.69	16.35	16.59
5841	NASDAQ	FUNC	Fri, Feb 1, 2019	16.33	16.50	16.07	16.37
5840	NASDAQ	FUNC	Thu, Jan 31, 2019	16.23	16.42	16.06	16.20
5839	NASDAQ	FUNC	Wed, Jan 30, 2019	16.31	16.55	16.15	16.45
5838	NASDAQ	FUNC	Tue, Jan 29, 2019	16.97	16.97	16.15	16.24
5837	NASDAQ	FUNC	Mon, Jan 28, 2019	16.75	16.84	16.21	16.30
5836	NASDAQ	FUNC	Fri, Jan 25, 2019	17.32	17.41	16.75	16.99
5835	NASDAQ	FUNC	Thu, Jan 24, 2019	16.75	17.80	16.75	17.13
5834	NASDAQ	FUNC	Wed, Jan 23, 2019	17.28	17.41	17.22	17.41
5833	NASDAQ	FUNC	Tue, Jan 22, 2019	17.41	17.82	17.00	17.22
5832	NASDAQ	FUNC	Fri, Jan 18, 2019	17.53	17.85	17.53	17.57
5831	NASDAQ	FUNC	Thu, Jan 17, 2019	17.51	17.99	17.51	17.53
5830	NASDAQ	FUNC	Wed, Jan 16, 2019	17.31	17.70	17.31	17.61
5829	NASDAQ	FUNC	Tue, Jan 15, 2019	16.74	17.31	16.74	17.31
5828	NASDAQ	FUNC	Mon, Jan 14, 2019	17.08	17.30	16.60	16.64
5827	NASDAQ	FUNC	Fri, Jan 11, 2019	16.41	16.85	16.38	16.85
5826	NASDAQ	FUNC	Thu, Jan 10, 2019	16.38	16.97	16.31	16.51
5825	NASDAQ	FUNC	Wed, Jan 9, 2019	16.50	17.05	16.31	17.04
5824	NASDAQ	FUNC	Tue, Jan 8, 2019	16.26	16.50	16.20	16.50
5823	NASDAQ	FUNC	Mon, Jan 7, 2019	16.48	16.48	15.85	16.26
5822	NASDAQ	FUNC	Fri, Jan 4, 2019	16.48	16.49	16.08	16.41
5821	NASDAQ	FUNC	Thu, Jan 3, 2019	16.23	16.42	15.97	15.97
5820	NASDAQ	FUNC	Wed, Jan 2, 2019	15.90	16.49	15.45	16.49
5819	NASDAQ	FUNC	Mon, Dec 31, 2018	15.21	16.25	15.21	15.92
5818	NASDAQ	FUNC	Fri, Dec 28, 2018	15.07	15.50	15.07	15.30
5817	NASDAQ	FUNC	Thu, Dec 27, 2018	15.16	15.32	15.10	15.10
5816	NASDAQ	FUNC	Wed, Dec 26, 2018	15.21	15.48	15.04	15.26
5815	NASDAQ	FUNC	Mon, Dec 24, 2018	15.11	15.50	15.10	15.19
5814	NASDAQ	FUNC	Fri, Dec 21, 2018	15.67	15.67	14.75	15.12
5813	NASDAQ	FUNC	Thu, Dec 20, 2018	15.83	15.95	15.65	15.69
5812	NASDAQ	FUNC	Wed, Dec 19, 2018	16.00	16.35	16.00	16.05
5811	NASDAQ	FUNC	Tue, Dec 18, 2018	16.40	16.40	15.86	15.99
5810	NASDAQ	FUNC	Mon, Dec 17, 2018	16.50	16.76	16.03	16.27
5809	NASDAQ	FUNC	Fri, Dec 14, 2018	17.28	17.28	16.52	16.52
5808	NASDAQ	FUNC	Thu, Dec 13, 2018	17.31	17.50	17.00	17.00
5807	NASDAQ	FUNC	Wed, Dec 12, 2018	17.51	17.79	17.51	17.78
5806	NASDAQ	FUNC	Tue, Dec 11, 2018	18.00	18.00	17.62	17.71
5805	NASDAQ	FUNC	Mon, Dec 10, 2018	17.61	17.98	17.51	17.95
5804	NASDAQ	FUNC	Fri, Dec 7, 2018	17.97	17.97	17.65	17.73
5803	NASDAQ	FUNC	Thu, Dec 6, 2018	17.65	18.00	17.65	17.93
5802	NASDAQ	FUNC	Tue, Dec 4, 2018	18.27	18.27	17.76	17.76
5801	NASDAQ	FUNC	Mon, Dec 3, 2018	18.15	18.31	18.01	18.31
5800	NASDAQ	FUNC	Fri, Nov 30, 2018	18.25	18.25	18.03	18.03
5799	NASDAQ	FUNC	Thu, Nov 29, 2018	18.05	18.25	18.02	18.12
5798	NASDAQ	FUNC	Wed, Nov 28, 2018	18.20	18.35	18.03	18.03
5797	NASDAQ	FUNC	Tue, Nov 27, 2018	18.04	18.25	18.00	18.02
5796	NASDAQ	FUNC	Mon, Nov 26, 2018	18.24	18.30	18.01	18.03
5795	NASDAQ	FUNC	Fri, Nov 23, 2018	18.15	18.33	18.13	18.33
5794	NASDAQ	FUNC	Wed, Nov 21, 2018	18.63	18.64	18.56	18.64
5793	NASDAQ	FUNC	Tue, Nov 20, 2018	18.52	18.73	18.20	18.67
5792	NASDAQ	FUNC	Mon, Nov 19, 2018	18.70	18.88	18.59	18.59
5791	NASDAQ	FUNC	Fri, Nov 16, 2018	18.41	19.00	18.41	18.56
5790	NASDAQ	FUNC	Thu, Nov 15, 2018	18.91	19.00	18.01	18.43
5789	NASDAQ	FUNC	Wed, Nov 14, 2018	19.50	19.50	18.80	19.01
5788	NASDAQ	FUNC	Tue, Nov 13, 2018	19.29	19.49	19.29	19.49
5787	NASDAQ	FUNC	Mon, Nov 12, 2018	19.30	19.30	18.07	19.29
5786	NASDAQ	FUNC	Fri, Nov 9, 2018	19.14	19.75	19.14	19.55
5785	NASDAQ	FUNC	Thu, Nov 8, 2018	18.60	19.65	18.60	19.56
5784	NASDAQ	FUNC	Wed, Nov 7, 2018	18.35	18.60	18.35	18.60
5783	NASDAQ	FUNC	Tue, Nov 6, 2018	18.20	18.60	18.20	18.60
5782	NASDAQ	FUNC	Mon, Nov 5, 2018	17.78	18.19	17.78	18.01
5781	NASDAQ	FUNC	Fri, Nov 2, 2018	18.38	18.59	18.05	18.05
5780	NASDAQ	FUNC	Thu, Nov 1, 2018	18.12	18.44	18.12	18.29
5779	NASDAQ	FUNC	Wed, Oct 31, 2018	18.14	18.15	17.74	18.00
5778	NASDAQ	FUNC	Tue, Oct 30, 2018	17.71	18.17	17.51	18.10
5777	NASDAQ	FUNC	Mon, Oct 29, 2018	17.52	17.77	17.44	17.77
5776	NASDAQ	FUNC	Fri, Oct 26, 2018	17.29	17.94	17.16	17.30
5775	NASDAQ	FUNC	Thu, Oct 25, 2018	17.68	17.81	17.05	17.52
5774	NASDAQ	FUNC	Wed, Oct 24, 2018	17.54	18.10	17.52	17.52
5773	NASDAQ	FUNC	Tue, Oct 23, 2018	17.98	18.80	17.55	17.88
5772	NASDAQ	FUNC	Mon, Oct 22, 2018	18.31	18.44	18.06	18.21
5771	NASDAQ	FUNC	Fri, Oct 19, 2018	18.47	18.74	18.31	18.31
5770	NASDAQ	FUNC	Thu, Oct 18, 2018	18.46	18.65	18.30	18.58
5769	NASDAQ	FUNC	Wed, Oct 17, 2018	18.76	19.02	18.32	18.55
5768	NASDAQ	FUNC	Tue, Oct 16, 2018	19.00	19.00	18.50	18.75
5767	NASDAQ	FUNC	Mon, Oct 15, 2018	18.50	18.87	18.35	18.87
5766	NASDAQ	FUNC	Fri, Oct 12, 2018	18.80	18.80	18.46	18.46
5765	NASDAQ	FUNC	Thu, Oct 11, 2018	19.35	19.35	18.81	18.81
5764	NASDAQ	FUNC	Wed, Oct 10, 2018	19.77	19.77	19.42	19.42
5763	NASDAQ	FUNC	Tue, Oct 9, 2018	19.03	19.91	19.03	19.75
5762	NASDAQ	FUNC	Mon, Oct 8, 2018	18.61	19.29	18.61	19.14
5761	NASDAQ	FUNC	Fri, Oct 5, 2018	18.79	18.81	18.66	18.70
5760	NASDAQ	FUNC	Thu, Oct 4, 2018	19.17	19.17	18.47	18.65
5759	NASDAQ	FUNC	Wed, Oct 3, 2018	18.50	19.13	18.42	19.00
5758	NASDAQ	FUNC	Tue, Oct 2, 2018	18.52	18.60	18.30	18.38
5757	NASDAQ	FUNC	Mon, Oct 1, 2018	18.77	18.77	18.51	18.56
5756	NASDAQ	FUNC	Fri, Sep 28, 2018	18.45	18.80	18.45	18.80
5755	NASDAQ	FUNC	Thu, Sep 27, 2018	18.30	18.55	18.30	18.40
5754	NASDAQ	FUNC	Wed, Sep 26, 2018	18.60	18.80	18.30	18.40
5753	NASDAQ	FUNC	Tue, Sep 25, 2018	18.80	18.90	18.35	18.35
5752	NASDAQ	FUNC	Mon, Sep 24, 2018	18.90	18.90	18.45	18.70
5751	NASDAQ	FUNC	Fri, Sep 21, 2018	18.40	19.00	18.35	19.00
5750	NASDAQ	FUNC	Thu, Sep 20, 2018	18.30	18.59	18.30	18.50
5749	NASDAQ	FUNC	Wed, Sep 19, 2018	18.45	18.55	18.25	18.40
5748	NASDAQ	FUNC	Tue, Sep 18, 2018	18.75	18.75	18.50	18.50
5747	NASDAQ	FUNC	Mon, Sep 17, 2018	18.75	18.75	18.70	18.70
5746	NASDAQ	FUNC	Fri, Sep 14, 2018	18.80	18.83	18.75	18.75
5745	NASDAQ	FUNC	Thu, Sep 13, 2018	18.85	18.95	18.75	18.80
5744	NASDAQ	FUNC	Wed, Sep 12, 2018	18.80	19.00	18.80	19.00
5743	NASDAQ	FUNC	Tue, Sep 11, 2018	18.95	19.10	18.80	19.10
5742	NASDAQ	FUNC	Mon, Sep 10, 2018	19.15	19.20	18.98	19.00
5741	NASDAQ	FUNC	Fri, Sep 7, 2018	19.40	19.40	19.20	19.20
5740	NASDAQ	FUNC	Thu, Sep 6, 2018	19.55	19.60	19.45	19.45
5739	NASDAQ	FUNC	Wed, Sep 5, 2018	19.65	19.75	19.65	19.70
5738	NASDAQ	FUNC	Tue, Sep 4, 2018	20.15	20.17	19.80	19.80
5737	NASDAQ	FUNC	Fri, Aug 31, 2018	20.20	20.20	19.91	20.15
5736	NASDAQ	FUNC	Thu, Aug 30, 2018	20.05	20.25	20.05	20.15
5735	NASDAQ	FUNC	Wed, Aug 29, 2018	20.25	20.25	19.91	20.05
5734	NASDAQ	FUNC	Tue, Aug 28, 2018	20.70	20.70	20.10	20.25
5733	NASDAQ	FUNC	Mon, Aug 27, 2018	20.60	20.60	20.50	20.50
5732	NASDAQ	FUNC	Fri, Aug 24, 2018	20.60	20.60	20.35	20.50
5731	NASDAQ	FUNC	Thu, Aug 23, 2018	20.31	20.65	20.31	20.45
5730	NASDAQ	FUNC	Wed, Aug 22, 2018	20.54	20.70	20.45	20.50
5729	NASDAQ	FUNC	Tue, Aug 21, 2018	20.70	20.95	20.70	20.70
5728	NASDAQ	FUNC	Mon, Aug 20, 2018	20.10	20.70	20.10	20.70
5727	NASDAQ	FUNC	Fri, Aug 17, 2018	20.55	20.55	20.00	20.25
5726	NASDAQ	FUNC	Thu, Aug 16, 2018	20.00	20.70	20.00	20.70
5725	NASDAQ	FUNC	Wed, Aug 15, 2018	19.95	20.00	19.65	19.75
5724	NASDAQ	FUNC	Tue, Aug 14, 2018	20.16	20.16	19.90	20.05
5723	NASDAQ	FUNC	Mon, Aug 13, 2018	19.98	20.30	19.98	20.00
5722	NASDAQ	FUNC	Fri, Aug 10, 2018	20.25	20.35	20.03	20.15
5721	NASDAQ	FUNC	Thu, Aug 9, 2018	20.15	20.60	20.15	20.45
5720	NASDAQ	FUNC	Wed, Aug 8, 2018	19.62	19.95	19.55	19.90
5719	NASDAQ	FUNC	Tue, Aug 7, 2018	19.90	19.90	19.70	19.90
5718	NASDAQ	FUNC	Mon, Aug 6, 2018	19.78	19.90	19.66	19.90
5717	NASDAQ	FUNC	Fri, Aug 3, 2018	19.25	19.75	19.25	19.65
5716	NASDAQ	FUNC	Thu, Aug 2, 2018	19.15	19.30	19.15	19.25
5715	NASDAQ	FUNC	Wed, Aug 1, 2018	18.75	19.30	18.75	19.05
5714	NASDAQ	FUNC	Tue, Jul 31, 2018	18.70	18.90	18.65	18.70
5713	NASDAQ	FUNC	Mon, Jul 30, 2018	18.91	19.00	18.60	18.70
5712	NASDAQ	FUNC	Fri, Jul 27, 2018	18.90	18.93	18.70	18.85
5711	NASDAQ	FUNC	Thu, Jul 26, 2018	19.10	19.40	19.10	19.30
5710	NASDAQ	FUNC	Wed, Jul 25, 2018	19.10	19.10	19.00	19.05
5709	NASDAQ	FUNC	Tue, Jul 24, 2018	19.25	19.25	19.10	19.15
5708	NASDAQ	FUNC	Mon, Jul 23, 2018	19.15	19.30	19.15	19.25
5707	NASDAQ	FUNC	Fri, Jul 20, 2018	19.15	19.55	19.10	19.15
5706	NASDAQ	FUNC	Thu, Jul 19, 2018	19.44	19.44	19.15	19.15
5705	NASDAQ	FUNC	Wed, Jul 18, 2018	19.30	19.65	19.20	19.30
5704	NASDAQ	FUNC	Tue, Jul 17, 2018	19.30	19.55	19.20	19.30
5703	NASDAQ	FUNC	Mon, Jul 16, 2018	19.10	19.50	19.10	19.35
5702	NASDAQ	FUNC	Fri, Jul 13, 2018	19.15	19.20	19.02	19.10
5701	NASDAQ	FUNC	Thu, Jul 12, 2018	19.35	19.35	19.05	19.25
5700	NASDAQ	FUNC	Wed, Jul 11, 2018	19.50	19.52	19.30	19.30
5699	NASDAQ	FUNC	Tue, Jul 10, 2018	19.60	19.69	19.35	19.55
5698	NASDAQ	FUNC	Mon, Jul 9, 2018	19.40	19.60	19.25	19.55
5697	NASDAQ	FUNC	Fri, Jul 6, 2018	19.95	19.95	19.25	19.35
5696	NASDAQ	FUNC	Thu, Jul 5, 2018	20.05	20.05	19.90	19.95
5695	NASDAQ	FUNC	Tue, Jul 3, 2018	20.40	20.40	20.03	20.10
5694	NASDAQ	FUNC	Mon, Jul 2, 2018	20.30	20.35	19.90	20.35
5693	NASDAQ	FUNC	Fri, Jun 29, 2018	20.55	20.73	20.35	20.45
5692	NASDAQ	FUNC	Thu, Jun 28, 2018	20.65	20.65	20.15	20.45
5691	NASDAQ	FUNC	Wed, Jun 27, 2018	22.10	22.10	20.60	20.70
5690	NASDAQ	FUNC	Tue, Jun 26, 2018	21.00	22.70	20.86	22.25
5689	NASDAQ	FUNC	Mon, Jun 25, 2018	22.30	22.30	20.45	21.10
5688	NASDAQ	FUNC	Fri, Jun 22, 2018	23.50	23.70	21.15	22.50
5687	NASDAQ	FUNC	Thu, Jun 21, 2018	23.60	23.60	22.71	23.30
5686	NASDAQ	FUNC	Wed, Jun 20, 2018	23.80	23.95	23.30	23.50
5685	NASDAQ	FUNC	Tue, Jun 19, 2018	23.40	24.00	22.65	23.80
5684	NASDAQ	FUNC	Mon, Jun 18, 2018	23.60	23.60	23.11	23.48
5683	NASDAQ	FUNC	Fri, Jun 15, 2018	23.90	23.90	23.57	23.70
5682	NASDAQ	FUNC	Thu, Jun 14, 2018	24.30	24.30	23.51	24.00
5681	NASDAQ	FUNC	Wed, Jun 13, 2018	24.05	24.32	23.88	24.10
5680	NASDAQ	FUNC	Tue, Jun 12, 2018	22.70	23.75	22.63	23.65
5679	NASDAQ	FUNC	Mon, Jun 11, 2018	21.15	23.10	21.15	22.70
5678	NASDAQ	FUNC	Fri, Jun 8, 2018	20.65	21.00	20.36	20.90
5677	NASDAQ	FUNC	Thu, Jun 7, 2018	20.55	20.95	20.35	20.75
5676	NASDAQ	FUNC	Wed, Jun 6, 2018	20.50	20.50	20.35	20.40
5675	NASDAQ	FUNC	Tue, Jun 5, 2018	20.14	20.50	20.10	20.45
5674	NASDAQ	FUNC	Mon, Jun 4, 2018	20.15	20.30	20.15	20.15
5673	NASDAQ	FUNC	Fri, Jun 1, 2018	20.40	20.42	19.90	20.20
5672	NASDAQ	FUNC	Thu, May 31, 2018	20.57	20.57	20.45	20.50
5671	NASDAQ	FUNC	Wed, May 30, 2018	20.55	20.65	20.40	20.55
5670	NASDAQ	FUNC	Tue, May 29, 2018	20.49	20.65	20.35	20.55
5669	NASDAQ	FUNC	Fri, May 25, 2018	20.54	20.54	20.18	20.35
5668	NASDAQ	FUNC	Thu, May 24, 2018	20.41	20.50	20.38	20.50
5667	NASDAQ	FUNC	Wed, May 23, 2018	20.65	20.65	20.30	20.50
5666	NASDAQ	FUNC	Tue, May 22, 2018	20.70	20.70	20.55	20.65
5665	NASDAQ	FUNC	Mon, May 21, 2018	20.58	20.75	20.36	20.65
5664	NASDAQ	FUNC	Fri, May 18, 2018	20.80	20.80	20.35	20.65
5663	NASDAQ	FUNC	Thu, May 17, 2018	20.40	20.95	20.20	20.65
5662	NASDAQ	FUNC	Wed, May 16, 2018	20.65	20.95	20.20	20.35
5661	NASDAQ	FUNC	Tue, May 15, 2018	20.25	20.60	20.25	20.60
5660	NASDAQ	FUNC	Mon, May 14, 2018	22.50	22.50	20.40	20.40
5659	NASDAQ	FUNC	Fri, May 11, 2018	20.80	22.90	20.75	22.55
5658	NASDAQ	FUNC	Thu, May 10, 2018	18.60	21.60	18.60	20.75
5657	NASDAQ	FUNC	Wed, May 9, 2018	18.60	18.70	18.50	18.70
5656	NASDAQ	FUNC	Tue, May 8, 2018	18.55	18.80	18.55	18.70
5655	NASDAQ	FUNC	Mon, May 7, 2018	18.65	18.83	18.55	18.70
5654	NASDAQ	FUNC	Fri, May 4, 2018	18.75	19.03	18.65	18.80
5653	NASDAQ	FUNC	Thu, May 3, 2018	19.35	19.37	18.80	18.80
5652	NASDAQ	FUNC	Wed, May 2, 2018	19.30	19.35	19.25	19.25
5651	NASDAQ	FUNC	Tue, May 1, 2018	19.25	19.40	19.25	19.40
5650	NASDAQ	FUNC	Mon, Apr 30, 2018	19.35	19.40	19.25	19.25
5649	NASDAQ	FUNC	Fri, Apr 27, 2018	19.25	19.25	19.25	19.25
5648	NASDAQ	FUNC	Thu, Apr 26, 2018	19.35	19.40	19.25	19.25
5647	NASDAQ	FUNC	Wed, Apr 25, 2018	19.25	19.45	19.25	19.25
5646	NASDAQ	FUNC	Tue, Apr 24, 2018	19.65	19.65	19.06	19.30
5645	NASDAQ	FUNC	Mon, Apr 23, 2018	19.15	19.35	19.15	19.35
5644	NASDAQ	FUNC	Fri, Apr 20, 2018	19.11	19.45	19.11	19.45
5643	NASDAQ	FUNC	Thu, Apr 19, 2018	19.45	19.45	19.40	19.40
5642	NASDAQ	FUNC	Wed, Apr 18, 2018	19.25	19.40	19.15	19.35
5641	NASDAQ	FUNC	Tue, Apr 17, 2018	19.10	19.15	19.05	19.15
5640	NASDAQ	FUNC	Mon, Apr 16, 2018	18.57	19.15	18.57	19.10
5639	NASDAQ	FUNC	Fri, Apr 13, 2018	19.20	19.70	18.85	19.40
5638	NASDAQ	FUNC	Thu, Apr 12, 2018	19.15	19.40	19.15	19.40
5637	NASDAQ	FUNC	Wed, Apr 11, 2018	19.70	19.70	19.30	19.30
5636	NASDAQ	FUNC	Tue, Apr 10, 2018	19.10	19.70	19.10	19.70
5635	NASDAQ	FUNC	Mon, Apr 9, 2018	19.70	19.70	19.25	19.25
5634	NASDAQ	FUNC	Fri, Apr 6, 2018	19.50	19.75	19.46	19.70
5633	NASDAQ	FUNC	Thu, Apr 5, 2018	19.50	19.62	19.30	19.40
5632	NASDAQ	FUNC	Wed, Apr 4, 2018	19.40	19.42	19.22	19.40
5631	NASDAQ	FUNC	Tue, Apr 3, 2018	19.55	19.89	19.15	19.55
5630	NASDAQ	FUNC	Mon, Apr 2, 2018	19.15	19.95	19.13	19.70
5629	NASDAQ	FUNC	Thu, Mar 29, 2018	18.90	19.20	18.66	19.20
5628	NASDAQ	FUNC	Wed, Mar 28, 2018	18.80	19.15	18.50	18.95
5627	NASDAQ	FUNC	Tue, Mar 27, 2018	19.10	19.10	18.85	18.90
5626	NASDAQ	FUNC	Mon, Mar 26, 2018	18.70	19.00	18.50	18.95
5625	NASDAQ	FUNC	Fri, Mar 23, 2018	19.35	19.40	18.66	18.90
5624	NASDAQ	FUNC	Thu, Mar 22, 2018	18.95	19.40	18.85	19.30
5623	NASDAQ	FUNC	Wed, Mar 21, 2018	19.16	19.40	19.16	19.25
5622	NASDAQ	FUNC	Tue, Mar 20, 2018	19.05	19.40	19.05	19.30
5621	NASDAQ	FUNC	Mon, Mar 19, 2018	19.10	19.55	18.80	19.10
5620	NASDAQ	FUNC	Fri, Mar 16, 2018	19.25	19.90	18.55	19.00
5619	NASDAQ	FUNC	Thu, Mar 15, 2018	19.30	19.95	19.11	19.50
5618	NASDAQ	FUNC	Wed, Mar 14, 2018	19.65	20.25	19.55	19.85
5617	NASDAQ	FUNC	Tue, Mar 13, 2018	19.35	19.75	19.10	19.70
5616	NASDAQ	FUNC	Mon, Mar 12, 2018	19.40	19.95	19.00	19.00
5615	NASDAQ	FUNC	Fri, Mar 9, 2018	19.95	20.20	19.20	19.80
5614	NASDAQ	FUNC	Thu, Mar 8, 2018	19.60	19.95	19.55	19.95
5613	NASDAQ	FUNC	Wed, Mar 7, 2018	19.20	19.95	19.20	19.75
5612	NASDAQ	FUNC	Tue, Mar 6, 2018	18.40	19.50	18.05	19.15
5611	NASDAQ	FUNC	Mon, Mar 5, 2018	17.55	19.00	17.55	18.90
5610	NASDAQ	FUNC	Fri, Mar 2, 2018	17.40	17.65	17.40	17.65
5609	NASDAQ	FUNC	Thu, Mar 1, 2018	17.45	17.45	17.30	17.40
5608	NASDAQ	FUNC	Wed, Feb 28, 2018	17.18	17.25	17.18	17.25
5607	NASDAQ	FUNC	Tue, Feb 27, 2018	17.35	17.45	17.33	17.45
5606	NASDAQ	FUNC	Mon, Feb 26, 2018	17.20	17.30	16.75	17.30
5605	NASDAQ	FUNC	Fri, Feb 23, 2018	17.15	17.20	16.95	17.20
5604	NASDAQ	FUNC	Thu, Feb 22, 2018	17.15	17.15	16.90	17.00
5603	NASDAQ	FUNC	Wed, Feb 21, 2018	16.70	17.10	16.70	17.10
5602	NASDAQ	FUNC	Tue, Feb 20, 2018	16.96	17.20	16.75	16.75
5601	NASDAQ	FUNC	Fri, Feb 16, 2018	17.33	17.33	17.33	17.33
5600	NASDAQ	FUNC	Thu, Feb 15, 2018	17.10	17.10	17.10	17.10
5599	NASDAQ	FUNC	Wed, Feb 14, 2018	16.85	17.25	16.85	17.25
5598	NASDAQ	FUNC	Tue, Feb 13, 2018	17.10	17.10	17.01	17.10
5597	NASDAQ	FUNC	Mon, Feb 12, 2018	17.00	17.05	17.00	17.05
5596	NASDAQ	FUNC	Fri, Feb 9, 2018	16.92	16.92	16.81	16.85
5595	NASDAQ	FUNC	Thu, Feb 8, 2018	16.85	16.85	16.60	16.76
5594	NASDAQ	FUNC	Wed, Feb 7, 2018	16.95	16.95	16.60	16.69
5593	NASDAQ	FUNC	Tue, Feb 6, 2018	17.03	17.03	16.80	16.85
5592	NASDAQ	FUNC	Mon, Feb 5, 2018	17.35	17.40	16.79	16.80
5591	NASDAQ	FUNC	Fri, Feb 2, 2018	17.35	17.45	17.35	17.45
5590	NASDAQ	FUNC	Thu, Feb 1, 2018	17.35	17.47	17.35	17.40
5589	NASDAQ	FUNC	Wed, Jan 31, 2018	17.40	17.65	17.40	17.65
5588	NASDAQ	FUNC	Tue, Jan 30, 2018	17.38	17.40	17.35	17.40
5587	NASDAQ	FUNC	Mon, Jan 29, 2018	17.35	17.37	17.35	17.35
5586	NASDAQ	FUNC	Fri, Jan 26, 2018	17.35	17.45	17.35	17.43
5585	NASDAQ	FUNC	Thu, Jan 25, 2018	17.35	17.35	17.35	17.35
5584	NASDAQ	FUNC	Wed, Jan 24, 2018	17.35	17.40	17.35	17.40
5583	NASDAQ	FUNC	Tue, Jan 23, 2018	17.40	17.40	17.30	17.35
5582	NASDAQ	FUNC	Mon, Jan 22, 2018	17.45	17.46	17.35	17.46
5581	NASDAQ	FUNC	Fri, Jan 19, 2018	17.35	17.56	17.35	17.50
5580	NASDAQ	FUNC	Thu, Jan 18, 2018	17.65	17.66	17.44	17.53
5579	NASDAQ	FUNC	Wed, Jan 17, 2018	17.73	17.99	17.50	17.84
5578	NASDAQ	FUNC	Tue, Jan 16, 2018	18.20	18.20	18.05	18.05
5577	NASDAQ	FUNC	Fri, Jan 12, 2018	18.15	18.20	18.05	18.05
5576	NASDAQ	FUNC	Thu, Jan 11, 2018	17.90	18.10	17.90	18.05
5575	NASDAQ	FUNC	Wed, Jan 10, 2018	18.10	18.15	17.93	17.93
5574	NASDAQ	FUNC	Tue, Jan 9, 2018	17.50	18.10	17.50	18.07
5573	NASDAQ	FUNC	Mon, Jan 8, 2018	17.35	18.00	17.35	17.95
5572	NASDAQ	FUNC	Fri, Jan 5, 2018	17.35	17.50	17.35	17.50
5571	NASDAQ	FUNC	Thu, Jan 4, 2018	17.18	17.45	17.09	17.45
5570	NASDAQ	FUNC	Wed, Jan 3, 2018	17.35	17.35	16.95	17.35
5569	NASDAQ	FUNC	Tue, Jan 2, 2018	17.35	17.40	17.00	17.40
5568	NASDAQ	FUNC	Fri, Dec 29, 2017	17.60	17.60	17.40	17.40
5567	NASDAQ	FUNC	Thu, Dec 28, 2017	16.80	17.27	16.75	17.27
5566	NASDAQ	FUNC	Wed, Dec 27, 2017	17.30	17.30	16.81	16.81
5565	NASDAQ	FUNC	Tue, Dec 26, 2017	17.45	17.50	17.35	17.35
5564	NASDAQ	FUNC	Fri, Dec 22, 2017	17.60	17.95	17.25	17.50
5563	NASDAQ	FUNC	Thu, Dec 21, 2017	17.55	18.00	17.55	17.95
5562	NASDAQ	FUNC	Wed, Dec 20, 2017	17.90	18.05	17.55	17.55
5561	NASDAQ	FUNC	Tue, Dec 19, 2017	17.15	18.15	16.94	18.00
5560	NASDAQ	FUNC	Mon, Dec 18, 2017	16.95	17.38	16.95	17.35
5559	NASDAQ	FUNC	Fri, Dec 15, 2017	17.20	17.40	17.10	17.40
5558	NASDAQ	FUNC	Thu, Dec 14, 2017	17.10	17.10	17.10	17.10
5557	NASDAQ	FUNC	Wed, Dec 13, 2017	17.15	17.20	16.95	17.15
5556	NASDAQ	FUNC	Tue, Dec 12, 2017	17.30	17.30	16.85	17.00
5555	NASDAQ	FUNC	Mon, Dec 11, 2017	17.13	17.40	17.13	17.25
5554	NASDAQ	FUNC	Fri, Dec 8, 2017	16.95	17.13	16.90	17.00
5553	NASDAQ	FUNC	Thu, Dec 7, 2017	16.93	16.99	16.93	16.99
5552	NASDAQ	FUNC	Wed, Dec 6, 2017	17.15	17.15	17.00	17.10
5551	NASDAQ	FUNC	Tue, Dec 5, 2017	17.20	17.25	17.20	17.25
5550	NASDAQ	FUNC	Mon, Dec 4, 2017	17.30	17.50	17.25	17.36
5549	NASDAQ	FUNC	Fri, Dec 1, 2017	17.15	17.60	17.15	17.60
5548	NASDAQ	FUNC	Thu, Nov 30, 2017	17.55	17.55	17.55	17.55
5547	NASDAQ	FUNC	Wed, Nov 29, 2017	17.35	17.55	17.35	17.53
5546	NASDAQ	FUNC	Tue, Nov 28, 2017	17.25	17.25	17.20	17.25
5545	NASDAQ	FUNC	Mon, Nov 27, 2017	17.05	17.15	17.05	17.15
5544	NASDAQ	FUNC	Fri, Nov 24, 2017	17.30	17.35	17.01	17.35
5543	NASDAQ	FUNC	Wed, Nov 22, 2017	17.25	17.25	17.25	17.25
5542	NASDAQ	FUNC	Tue, Nov 21, 2017	17.15	17.30	17.10	17.20
5541	NASDAQ	FUNC	Mon, Nov 20, 2017	17.20	17.30	17.18	17.20
5540	NASDAQ	FUNC	Fri, Nov 17, 2017	17.30	17.30	17.20	17.20
5539	NASDAQ	FUNC	Thu, Nov 16, 2017	17.55	17.55	17.30	17.40
5538	NASDAQ	FUNC	Wed, Nov 15, 2017	17.65	17.70	17.50	17.50
5537	NASDAQ	FUNC	Tue, Nov 14, 2017	17.65	17.71	17.61	17.65
5536	NASDAQ	FUNC	Mon, Nov 13, 2017	17.60	17.65	17.60	17.61
5535	NASDAQ	FUNC	Fri, Nov 10, 2017	17.70	17.70	17.60	17.60
5534	NASDAQ	FUNC	Thu, Nov 9, 2017	17.71	17.89	17.70	17.70
5533	NASDAQ	FUNC	Wed, Nov 8, 2017	17.75	17.79	17.70	17.70
5532	NASDAQ	FUNC	Tue, Nov 7, 2017	18.30	18.30	17.65	17.80
5531	NASDAQ	FUNC	Mon, Nov 6, 2017	17.80	18.30	17.80	18.10
5530	NASDAQ	FUNC	Fri, Nov 3, 2017	17.80	18.20	17.61	17.70
5529	NASDAQ	FUNC	Thu, Nov 2, 2017	17.35	17.60	17.35	17.60
5528	NASDAQ	FUNC	Wed, Nov 1, 2017	17.55	17.55	17.40	17.50
5527	NASDAQ	FUNC	Tue, Oct 31, 2017	17.55	17.55	17.50	17.50
5526	NASDAQ	FUNC	Mon, Oct 30, 2017	17.60	17.70	17.60	17.65
5525	NASDAQ	FUNC	Fri, Oct 27, 2017	17.41	17.70	17.41	17.65
5524	NASDAQ	FUNC	Thu, Oct 26, 2017	17.50	17.69	17.30	17.50
5523	NASDAQ	FUNC	Wed, Oct 25, 2017	17.23	17.66	17.23	17.66
5522	NASDAQ	FUNC	Tue, Oct 24, 2017	17.20	17.35	17.20	17.30
5521	NASDAQ	FUNC	Mon, Oct 23, 2017	17.25	17.34	17.20	17.20
5520	NASDAQ	FUNC	Fri, Oct 20, 2017	17.30	17.30	17.10	17.20
5519	NASDAQ	FUNC	Thu, Oct 19, 2017	16.70	17.20	16.70	17.20
5518	NASDAQ	FUNC	Wed, Oct 18, 2017	16.30	16.80	16.30	16.80
5517	NASDAQ	FUNC	Tue, Oct 17, 2017	16.20	16.40	16.15	16.30
5516	NASDAQ	FUNC	Mon, Oct 16, 2017	16.62	16.62	16.27	16.30
5515	NASDAQ	FUNC	Fri, Oct 13, 2017	16.75	16.96	16.65	16.65
5514	NASDAQ	FUNC	Thu, Oct 12, 2017	16.40	17.30	16.40	16.70
5513	NASDAQ	FUNC	Wed, Oct 11, 2017	16.85	17.10	15.75	16.50
5512	NASDAQ	FUNC	Tue, Oct 10, 2017	16.65	16.65	16.65	16.65
5511	NASDAQ	FUNC	Mon, Oct 9, 2017	16.85	16.85	16.60	16.70
5510	NASDAQ	FUNC	Fri, Oct 6, 2017	17.15	17.15	17.10	17.15
5509	NASDAQ	FUNC	Thu, Oct 5, 2017	17.26	17.26	17.10	17.10
5508	NASDAQ	FUNC	Wed, Oct 4, 2017	16.85	17.05	16.85	16.85
5507	NASDAQ	FUNC	Tue, Oct 3, 2017	16.40	17.20	16.40	17.10
5506	NASDAQ	FUNC	Mon, Oct 2, 2017	16.60	16.85	16.25	16.40
5505	NASDAQ	FUNC	Fri, Sep 29, 2017	16.40	16.65	16.40	16.65
5504	NASDAQ	FUNC	Thu, Sep 28, 2017	15.60	16.30	15.60	16.30
5503	NASDAQ	FUNC	Wed, Sep 27, 2017	15.51	16.05	15.40	15.40
5502	NASDAQ	FUNC	Tue, Sep 26, 2017	15.30	15.38	15.30	15.30
5501	NASDAQ	FUNC	Mon, Sep 25, 2017	15.55	15.55	15.20	15.30
5500	NASDAQ	FUNC	Fri, Sep 22, 2017	15.50	15.80	15.50	15.80
5499	NASDAQ	FUNC	Thu, Sep 21, 2017	15.40	15.55	15.40	15.55
5498	NASDAQ	FUNC	Wed, Sep 20, 2017	15.40	15.50	15.30	15.50
5497	NASDAQ	FUNC	Tue, Sep 19, 2017	15.40	15.50	15.30	15.30
5496	NASDAQ	FUNC	Mon, Sep 18, 2017	15.10	15.25	15.10	15.25
5495	NASDAQ	FUNC	Fri, Sep 15, 2017	15.30	15.35	15.10	15.10
5494	NASDAQ	FUNC	Thu, Sep 14, 2017	15.35	15.40	15.30	15.30
5493	NASDAQ	FUNC	Wed, Sep 13, 2017	15.40	15.69	15.40	15.40
5492	NASDAQ	FUNC	Tue, Sep 12, 2017	15.50	15.55	15.50	15.55
5491	NASDAQ	FUNC	Mon, Sep 11, 2017	15.30	15.65	15.30	15.50
5490	NASDAQ	FUNC	Fri, Sep 8, 2017	15.25	15.30	15.25	15.30
5489	NASDAQ	FUNC	Thu, Sep 7, 2017	15.60	15.60	15.20	15.20
5488	NASDAQ	FUNC	Wed, Sep 6, 2017	16.00	16.00	15.55	15.60
5487	NASDAQ	FUNC	Tue, Sep 5, 2017	16.15	16.15	15.81	16.00
5486	NASDAQ	FUNC	Fri, Sep 1, 2017	15.75	16.13	15.75	16.10
5485	NASDAQ	FUNC	Thu, Aug 31, 2017	15.45	15.95	15.45	15.75
5484	NASDAQ	FUNC	Wed, Aug 30, 2017	15.25	15.35	15.25	15.35
5483	NASDAQ	FUNC	Tue, Aug 29, 2017	15.15	15.25	15.15	15.25
5482	NASDAQ	FUNC	Mon, Aug 28, 2017	15.05	15.25	15.00	15.05
5481	NASDAQ	FUNC	Fri, Aug 25, 2017	14.95	15.30	14.85	15.28
5480	NASDAQ	FUNC	Thu, Aug 24, 2017	15.10	15.16	14.95	15.00
5479	NASDAQ	FUNC	Wed, Aug 23, 2017	15.45	15.70	14.90	15.15
5478	NASDAQ	FUNC	Tue, Aug 22, 2017	14.90	15.75	14.80	15.55
5477	NASDAQ	FUNC	Mon, Aug 21, 2017	15.15	15.15	14.80	14.90
5476	NASDAQ	FUNC	Fri, Aug 18, 2017	15.00	15.10	15.00	15.10
5475	NASDAQ	FUNC	Thu, Aug 17, 2017	15.15	15.15	14.95	15.00
5474	NASDAQ	FUNC	Wed, Aug 16, 2017	15.20	15.25	15.20	15.20
5473	NASDAQ	FUNC	Tue, Aug 15, 2017	15.10	15.20	15.10	15.20
5472	NASDAQ	FUNC	Mon, Aug 14, 2017	15.05	15.25	14.95	15.20
5471	NASDAQ	FUNC	Fri, Aug 11, 2017	14.73	14.90	14.70	14.80
5470	NASDAQ	FUNC	Thu, Aug 10, 2017	14.75	14.90	14.75	14.85
5469	NASDAQ	FUNC	Wed, Aug 9, 2017	14.75	14.90	14.75	14.80
5468	NASDAQ	FUNC	Tue, Aug 8, 2017	14.73	15.00	14.70	14.75
5467	NASDAQ	FUNC	Mon, Aug 7, 2017	14.85	14.97	14.70	14.80
5466	NASDAQ	FUNC	Fri, Aug 4, 2017	14.75	15.00	14.55	14.90
5465	NASDAQ	FUNC	Thu, Aug 3, 2017	15.00	15.00	14.80	14.80
5464	NASDAQ	FUNC	Wed, Aug 2, 2017	14.80	14.80	14.80	14.80
5463	NASDAQ	FUNC	Tue, Aug 1, 2017	15.00	15.00	14.90	14.91
5462	NASDAQ	FUNC	Mon, Jul 31, 2017	15.20	15.20	15.10	15.10
5461	NASDAQ	FUNC	Fri, Jul 28, 2017	15.10	15.30	15.10	15.30
5460	NASDAQ	FUNC	Thu, Jul 27, 2017	15.10	15.30	15.10	15.25
5459	NASDAQ	FUNC	Tue, Jul 25, 2017	15.20	15.25	15.15	15.25
5458	NASDAQ	FUNC	Mon, Jul 24, 2017	15.20	15.20	15.20	15.20
5457	NASDAQ	FUNC	Fri, Jul 21, 2017	15.15	15.15	15.05	15.15
5456	NASDAQ	FUNC	Thu, Jul 20, 2017	15.13	15.13	15.05	15.10
5455	NASDAQ	FUNC	Wed, Jul 19, 2017	0.00	0.00	0.00	15.13
5454	NASDAQ	FUNC	Tue, Jul 18, 2017	15.13	15.13	15.13	15.13
5453	NASDAQ	FUNC	Mon, Jul 17, 2017	15.05	15.15	15.05	15.05
5452	NASDAQ	FUNC	Fri, Jul 14, 2017	15.19	15.20	15.15	15.20
5451	NASDAQ	FUNC	Thu, Jul 13, 2017	15.10	15.15	15.00	15.15
5450	NASDAQ	FUNC	Wed, Jul 12, 2017	14.85	15.15	14.83	15.15
5449	NASDAQ	FUNC	Tue, Jul 11, 2017	14.85	14.90	14.80	14.80
5448	NASDAQ	FUNC	Mon, Jul 10, 2017	14.89	14.90	14.85	14.90
5447	NASDAQ	FUNC	Fri, Jul 7, 2017	14.95	14.95	14.95	14.95
5446	NASDAQ	FUNC	Thu, Jul 6, 2017	14.90	14.95	14.90	14.95
5445	NASDAQ	FUNC	Wed, Jul 5, 2017	14.71	15.00	14.71	14.90
5444	NASDAQ	FUNC	Mon, Jul 3, 2017	0.00	0.00	0.00	14.90
5443	NASDAQ	FUNC	Fri, Jun 30, 2017	14.70	14.90	14.65	14.90
5442	NASDAQ	FUNC	Thu, Jun 29, 2017	15.20	15.20	14.45	14.85
5441	NASDAQ	FUNC	Wed, Jun 28, 2017	14.85	15.10	14.85	15.05
5440	NASDAQ	FUNC	Mon, Jun 26, 2017	14.95	15.05	14.90	14.90
5439	NASDAQ	FUNC	Fri, Jun 23, 2017	14.95	15.05	14.60	14.80
5438	NASDAQ	FUNC	Thu, Jun 22, 2017	15.00	15.15	14.90	15.05
5437	NASDAQ	FUNC	Wed, Jun 21, 2017	15.00	15.00	15.00	15.00
5436	NASDAQ	FUNC	Tue, Jun 20, 2017	15.25	15.25	14.80	14.88
5435	NASDAQ	FUNC	Mon, Jun 19, 2017	15.80	15.80	14.90	15.00
5434	NASDAQ	FUNC	Fri, Jun 16, 2017	15.65	15.65	14.85	15.10
5433	NASDAQ	FUNC	Thu, Jun 15, 2017	15.15	15.60	15.15	15.60
5432	NASDAQ	FUNC	Wed, Jun 14, 2017	15.10	15.30	15.10	15.20
5431	NASDAQ	FUNC	Tue, Jun 13, 2017	15.10	15.15	14.90	15.10
5430	NASDAQ	FUNC	Mon, Jun 12, 2017	15.45	15.45	15.10	15.35
5429	NASDAQ	FUNC	Fri, Jun 9, 2017	15.15	15.60	15.15	15.60
5428	NASDAQ	FUNC	Thu, Jun 8, 2017	15.05	15.10	14.95	15.10
5427	NASDAQ	FUNC	Wed, Jun 7, 2017	14.91	15.05	14.90	15.03
5426	NASDAQ	FUNC	Tue, Jun 6, 2017	14.76	14.80	14.70	14.80
5425	NASDAQ	FUNC	Mon, Jun 5, 2017	14.81	15.00	14.80	14.80
5424	NASDAQ	FUNC	Fri, Jun 2, 2017	14.75	15.00	14.75	14.95
5423	NASDAQ	FUNC	Thu, Jun 1, 2017	15.00	15.00	14.90	14.90
5422	NASDAQ	FUNC	Wed, May 31, 2017	14.75	15.00	14.64	15.00
5421	NASDAQ	FUNC	Tue, May 30, 2017	14.76	14.85	14.75	14.85
5420	NASDAQ	FUNC	Fri, May 26, 2017	14.76	14.95	14.75	14.75
5419	NASDAQ	FUNC	Thu, May 25, 2017	14.65	15.00	14.61	14.93
5418	NASDAQ	FUNC	Wed, May 24, 2017	14.50	14.50	14.41	14.41
5417	NASDAQ	FUNC	Tue, May 23, 2017	14.40	14.55	14.40	14.45
5416	NASDAQ	FUNC	Mon, May 22, 2017	14.65	14.73	14.65	14.68
5415	NASDAQ	FUNC	Fri, May 19, 2017	14.70	14.70	14.70	14.70
5414	NASDAQ	FUNC	Thu, May 18, 2017	14.25	14.26	14.10	14.25
5413	NASDAQ	FUNC	Wed, May 17, 2017	14.45	14.70	14.20	14.20
5412	NASDAQ	FUNC	Tue, May 16, 2017	14.20	14.65	14.20	14.60
5411	NASDAQ	FUNC	Mon, May 15, 2017	14.35	14.35	14.15	14.25
5410	NASDAQ	FUNC	Fri, May 12, 2017	14.15	14.36	14.15	14.35
5409	NASDAQ	FUNC	Thu, May 11, 2017	14.25	14.26	14.25	14.26
5408	NASDAQ	FUNC	Wed, May 10, 2017	14.20	14.27	14.20	14.27
5407	NASDAQ	FUNC	Tue, May 9, 2017	14.14	14.14	14.14	14.14
5406	NASDAQ	FUNC	Mon, May 8, 2017	14.20	14.20	14.20	14.20
5405	NASDAQ	FUNC	Fri, May 5, 2017	14.10	14.20	14.05	14.20
5404	NASDAQ	FUNC	Thu, May 4, 2017	14.05	14.15	14.00	14.10
5403	NASDAQ	FUNC	Wed, May 3, 2017	14.10	14.15	14.00	14.10
5402	NASDAQ	FUNC	Tue, May 2, 2017	14.05	14.11	14.00	14.11
5401	NASDAQ	FUNC	Mon, May 1, 2017	13.90	14.00	13.90	14.00
5400	NASDAQ	FUNC	Fri, Apr 28, 2017	0.00	0.00	0.00	13.95
5399	NASDAQ	FUNC	Thu, Apr 27, 2017	13.90	13.95	13.90	13.95
5398	NASDAQ	FUNC	Wed, Apr 26, 2017	14.10	14.10	13.90	13.98
5397	NASDAQ	FUNC	Tue, Apr 25, 2017	14.05	14.09	14.05	14.05
5396	NASDAQ	FUNC	Mon, Apr 24, 2017	13.90	14.10	13.90	13.90
5395	NASDAQ	FUNC	Fri, Apr 21, 2017	13.99	13.99	13.80	13.85
5394	NASDAQ	FUNC	Thu, Apr 20, 2017	13.97	13.97	13.97	13.97
5393	NASDAQ	FUNC	Wed, Apr 19, 2017	13.90	13.90	13.90	13.90
5392	NASDAQ	FUNC	Tue, Apr 18, 2017	13.90	14.00	13.90	13.90
5391	NASDAQ	FUNC	Mon, Apr 17, 2017	13.95	14.20	13.90	14.05
5390	NASDAQ	FUNC	Thu, Apr 13, 2017	13.95	14.03	13.90	13.90
5389	NASDAQ	FUNC	Wed, Apr 12, 2017	13.90	14.00	13.90	13.90
5388	NASDAQ	FUNC	Tue, Apr 11, 2017	14.00	14.10	13.90	13.90
5387	NASDAQ	FUNC	Mon, Apr 10, 2017	14.05	14.05	13.95	14.00
5386	NASDAQ	FUNC	Fri, Apr 7, 2017	14.20	14.25	13.85	13.90
5385	NASDAQ	FUNC	Thu, Apr 6, 2017	14.00	14.30	14.00	14.30
5384	NASDAQ	FUNC	Wed, Apr 5, 2017	14.50	14.50	14.00	14.00
5383	NASDAQ	FUNC	Tue, Apr 4, 2017	14.45	14.50	14.40	14.40
5382	NASDAQ	FUNC	Mon, Apr 3, 2017	14.45	14.70	14.20	14.35
5381	NASDAQ	FUNC	Fri, Mar 31, 2017	14.55	14.60	14.35	14.50
5380	NASDAQ	FUNC	Thu, Mar 30, 2017	14.10	14.70	14.10	14.65
5379	NASDAQ	FUNC	Wed, Mar 29, 2017	14.20	14.40	14.00	14.06
5378	NASDAQ	FUNC	Tue, Mar 28, 2017	14.26	14.26	14.10	14.10
5377	NASDAQ	FUNC	Mon, Mar 27, 2017	13.65	14.30	13.65	14.30
5376	NASDAQ	FUNC	Fri, Mar 24, 2017	13.75	13.80	13.69	13.75
5375	NASDAQ	FUNC	Thu, Mar 23, 2017	13.20	13.75	13.20	13.75
5374	NASDAQ	FUNC	Wed, Mar 22, 2017	13.05	13.15	13.00	13.15
5373	NASDAQ	FUNC	Tue, Mar 21, 2017	13.10	13.15	13.06	13.15
5372	NASDAQ	FUNC	Mon, Mar 20, 2017	13.15	13.25	13.08	13.20
5371	NASDAQ	FUNC	Fri, Mar 17, 2017	13.05	13.40	13.05	13.40
5370	NASDAQ	FUNC	Thu, Mar 16, 2017	13.35	13.40	13.05	13.40
5369	NASDAQ	FUNC	Wed, Mar 15, 2017	13.20	13.45	13.20	13.25
5368	NASDAQ	FUNC	Tue, Mar 14, 2017	13.05	13.25	13.05	13.25
5367	NASDAQ	FUNC	Mon, Mar 13, 2017	13.10	13.15	13.05	13.15
5366	NASDAQ	FUNC	Fri, Mar 10, 2017	13.10	13.70	13.00	13.25
5365	NASDAQ	FUNC	Thu, Mar 9, 2017	13.40	13.40	13.00	13.15
5364	NASDAQ	FUNC	Wed, Mar 8, 2017	13.65	13.65	13.10	13.30
5363	NASDAQ	FUNC	Tue, Mar 7, 2017	14.20	14.55	13.23	13.50
5362	NASDAQ	FUNC	Mon, Mar 6, 2017	14.60	14.60	13.96	14.20
5361	NASDAQ	FUNC	Fri, Mar 3, 2017	14.65	14.65	14.40	14.51
5360	NASDAQ	FUNC	Thu, Mar 2, 2017	14.80	15.10	14.65	14.65
5359	NASDAQ	FUNC	Wed, Mar 1, 2017	14.85	15.04	14.65	14.85
5358	NASDAQ	FUNC	Tue, Feb 28, 2017	14.55	14.70	14.55	14.65
5357	NASDAQ	FUNC	Mon, Feb 27, 2017	14.70	14.95	14.41	14.75
5356	NASDAQ	FUNC	Fri, Feb 24, 2017	14.65	14.70	14.50	14.60
5355	NASDAQ	FUNC	Thu, Feb 23, 2017	14.90	14.97	14.51	14.70
5354	NASDAQ	FUNC	Wed, Feb 22, 2017	15.10	15.30	14.40	14.80
5353	NASDAQ	FUNC	Tue, Feb 21, 2017	15.75	15.75	15.10	15.50
5352	NASDAQ	FUNC	Fri, Feb 17, 2017	15.75	15.75	15.50	15.55
5351	NASDAQ	FUNC	Thu, Feb 16, 2017	15.41	15.71	15.41	15.55
5350	NASDAQ	FUNC	Wed, Feb 15, 2017	15.68	15.68	15.45	15.45
5349	NASDAQ	FUNC	Tue, Feb 14, 2017	15.30	15.62	15.00	15.35
5348	NASDAQ	FUNC	Mon, Feb 13, 2017	15.40	15.40	14.98	15.25
5347	NASDAQ	FUNC	Fri, Feb 10, 2017	15.35	15.42	15.35	15.42
5346	NASDAQ	FUNC	Thu, Feb 9, 2017	15.15	15.35	15.15	15.35
5345	NASDAQ	FUNC	Wed, Feb 8, 2017	14.80	15.00	14.80	14.95
5344	NASDAQ	FUNC	Tue, Feb 7, 2017	15.00	15.10	14.86	14.95
5343	NASDAQ	FUNC	Mon, Feb 6, 2017	14.96	15.00	14.66	14.80
5342	NASDAQ	FUNC	Fri, Feb 3, 2017	14.45	14.95	14.45	14.90
5341	NASDAQ	FUNC	Thu, Feb 2, 2017	14.55	14.70	14.32	14.55
5340	NASDAQ	FUNC	Wed, Feb 1, 2017	14.30	14.45	14.30	14.45
5339	NASDAQ	FUNC	Tue, Jan 31, 2017	14.30	14.30	14.15	14.30
5338	NASDAQ	FUNC	Mon, Jan 30, 2017	14.55	14.60	14.19	14.28
5337	NASDAQ	FUNC	Fri, Jan 27, 2017	14.90	14.90	14.15	14.45
5336	NASDAQ	FUNC	Thu, Jan 26, 2017	14.60	14.85	14.60	14.85
5335	NASDAQ	FUNC	Wed, Jan 25, 2017	14.35	14.45	14.35	14.40
5334	NASDAQ	FUNC	Tue, Jan 24, 2017	14.16	14.50	14.16	14.50
5333	NASDAQ	FUNC	Mon, Jan 23, 2017	14.25	14.25	14.15	14.15
5332	NASDAQ	FUNC	Fri, Jan 20, 2017	14.45	14.50	14.07	14.40
5331	NASDAQ	FUNC	Thu, Jan 19, 2017	14.10	14.99	14.10	14.40
5330	NASDAQ	FUNC	Wed, Jan 18, 2017	14.25	14.79	14.25	14.55
5329	NASDAQ	FUNC	Tue, Jan 17, 2017	14.00	14.25	13.80	14.15
5328	NASDAQ	FUNC	Fri, Jan 13, 2017	14.15	14.25	14.15	14.25
5327	NASDAQ	FUNC	Thu, Jan 12, 2017	14.04	14.39	13.85	14.15
5326	NASDAQ	FUNC	Wed, Jan 11, 2017	14.30	14.30	13.80	14.15
5325	NASDAQ	FUNC	Tue, Jan 10, 2017	14.15	14.45	14.15	14.20
5324	NASDAQ	FUNC	Mon, Jan 9, 2017	14.70	14.70	14.00	14.15
5323	NASDAQ	FUNC	Fri, Jan 6, 2017	15.20	15.20	14.40	14.70
5322	NASDAQ	FUNC	Thu, Jan 5, 2017	14.85	15.80	14.80	15.00
5321	NASDAQ	FUNC	Wed, Jan 4, 2017	15.81	16.32	14.31	15.30
5320	NASDAQ	FUNC	Tue, Jan 3, 2017	16.15	16.15	15.70	15.95
5319	NASDAQ	FUNC	Fri, Dec 30, 2016	16.25	16.95	15.58	15.95
5318	NASDAQ	FUNC	Thu, Dec 29, 2016	16.00	16.75	15.65	16.35
5317	NASDAQ	FUNC	Wed, Dec 28, 2016	16.00	16.30	15.35	15.55
5316	NASDAQ	FUNC	Tue, Dec 27, 2016	15.00	15.80	14.87	15.80
5315	NASDAQ	FUNC	Fri, Dec 23, 2016	14.89	14.90	14.75	14.90
5314	NASDAQ	FUNC	Thu, Dec 22, 2016	14.84	14.85	14.70	14.80
5313	NASDAQ	FUNC	Wed, Dec 21, 2016	14.85	14.85	14.70	14.75
5312	NASDAQ	FUNC	Tue, Dec 20, 2016	14.68	14.85	14.68	14.80
5311	NASDAQ	FUNC	Mon, Dec 19, 2016	14.75	14.85	14.56	14.70
5310	NASDAQ	FUNC	Fri, Dec 16, 2016	14.75	14.75	14.65	14.65
5309	NASDAQ	FUNC	Thu, Dec 15, 2016	14.50	14.80	14.30	14.75
5308	NASDAQ	FUNC	Wed, Dec 14, 2016	14.55	14.60	14.20	14.50
5307	NASDAQ	FUNC	Tue, Dec 13, 2016	14.50	15.00	14.45	14.55
5306	NASDAQ	FUNC	Mon, Dec 12, 2016	14.40	15.32	14.25	14.35
5305	NASDAQ	FUNC	Fri, Dec 9, 2016	13.75	14.15	13.75	14.15
5304	NASDAQ	FUNC	Thu, Dec 8, 2016	13.40	14.25	13.40	13.70
5303	NASDAQ	FUNC	Wed, Dec 7, 2016	13.05	13.50	13.00	13.35
5302	NASDAQ	FUNC	Tue, Dec 6, 2016	12.80	13.65	12.80	13.00
5301	NASDAQ	FUNC	Mon, Dec 5, 2016	13.90	13.90	12.55	12.80
5300	NASDAQ	FUNC	Fri, Dec 2, 2016	13.65	13.90	13.65	13.90
5299	NASDAQ	FUNC	Thu, Dec 1, 2016	13.42	13.59	13.35	13.55
5298	NASDAQ	FUNC	Wed, Nov 30, 2016	13.00	13.20	12.90	12.95
5297	NASDAQ	FUNC	Tue, Nov 29, 2016	12.90	12.95	12.90	12.90
5296	NASDAQ	FUNC	Mon, Nov 28, 2016	13.05	13.05	12.85	12.90
5295	NASDAQ	FUNC	Fri, Nov 25, 2016	13.27	13.27	12.75	12.80
5294	NASDAQ	FUNC	Wed, Nov 23, 2016	13.45	14.00	13.40	13.45
5293	NASDAQ	FUNC	Tue, Nov 22, 2016	13.50	13.99	13.45	13.50
5292	NASDAQ	FUNC	Mon, Nov 21, 2016	12.85	13.45	12.85	13.45
5291	NASDAQ	FUNC	Fri, Nov 18, 2016	12.50	12.74	12.50	12.50
5290	NASDAQ	FUNC	Thu, Nov 17, 2016	12.50	12.70	12.40	12.50
5289	NASDAQ	FUNC	Wed, Nov 16, 2016	12.30	12.35	12.30	12.35
5288	NASDAQ	FUNC	Tue, Nov 15, 2016	12.00	12.35	11.95	12.20
5287	NASDAQ	FUNC	Mon, Nov 14, 2016	12.15	12.20	12.15	12.20
5286	NASDAQ	FUNC	Fri, Nov 11, 2016	11.97	11.97	11.86	11.86
5285	NASDAQ	FUNC	Thu, Nov 10, 2016	12.05	12.20	11.75	12.00
5284	NASDAQ	FUNC	Wed, Nov 9, 2016	12.10	12.30	12.05	12.24
5283	NASDAQ	FUNC	Tue, Nov 8, 2016	11.85	12.10	11.85	11.95
5282	NASDAQ	FUNC	Mon, Nov 7, 2016	12.10	12.15	12.05	12.05
5281	NASDAQ	FUNC	Fri, Nov 4, 2016	11.89	11.90	11.60	11.60
5280	NASDAQ	FUNC	Thu, Nov 3, 2016	11.75	11.80	11.65	11.65
5279	NASDAQ	FUNC	Wed, Nov 2, 2016	11.61	11.61	11.61	11.61
5278	NASDAQ	FUNC	Tue, Nov 1, 2016	11.70	11.70	11.60	11.61
5277	NASDAQ	FUNC	Mon, Oct 31, 2016	11.80	12.00	11.65	11.65
5276	NASDAQ	FUNC	Fri, Oct 28, 2016	11.59	11.82	11.59	11.82
5275	NASDAQ	FUNC	Thu, Oct 27, 2016	11.55	11.60	11.31	11.60
5274	NASDAQ	FUNC	Wed, Oct 26, 2016	11.67	11.67	11.50	11.50
5273	NASDAQ	FUNC	Tue, Oct 25, 2016	11.65	11.76	11.65	11.76
5272	NASDAQ	FUNC	Mon, Oct 24, 2016	11.65	11.81	11.64	11.64
5271	NASDAQ	FUNC	Fri, Oct 21, 2016	11.40	11.40	11.40	11.40
5270	NASDAQ	FUNC	Thu, Oct 20, 2016	11.65	11.65	11.65	11.65
5269	NASDAQ	FUNC	Wed, Oct 19, 2016	11.74	11.74	11.69	11.69
5268	NASDAQ	FUNC	Tue, Oct 18, 2016	11.83	11.83	11.73	11.80
5267	NASDAQ	FUNC	Mon, Oct 17, 2016	11.64	11.64	11.64	11.64
5266	NASDAQ	FUNC	Fri, Oct 14, 2016	11.55	11.55	11.55	11.55
5265	NASDAQ	FUNC	Thu, Oct 13, 2016	11.48	11.60	11.48	11.50
5264	NASDAQ	FUNC	Wed, Oct 12, 2016	11.39	11.67	11.39	11.67
5263	NASDAQ	FUNC	Tue, Oct 11, 2016	11.50	11.50	11.50	11.50
5262	NASDAQ	FUNC	Mon, Oct 10, 2016	11.33	11.50	11.33	11.50
5261	NASDAQ	FUNC	Fri, Oct 7, 2016	11.75	11.95	11.06	11.30
5260	NASDAQ	FUNC	Thu, Oct 6, 2016	11.96	12.19	11.96	12.19
5259	NASDAQ	FUNC	Wed, Oct 5, 2016	12.21	12.21	12.01	12.03
5258	NASDAQ	FUNC	Tue, Oct 4, 2016	12.44	12.44	12.05	12.17
5257	NASDAQ	FUNC	Mon, Oct 3, 2016	11.96	12.44	11.96	12.43
5256	NASDAQ	FUNC	Fri, Sep 30, 2016	12.05	12.38	12.05	12.38
5255	NASDAQ	FUNC	Thu, Sep 29, 2016	12.26	12.26	11.90	12.00
5254	NASDAQ	FUNC	Wed, Sep 28, 2016	11.99	12.29	11.90	12.04
5253	NASDAQ	FUNC	Tue, Sep 27, 2016	11.20	11.99	11.20	11.90
5252	NASDAQ	FUNC	Mon, Sep 26, 2016	10.86	11.16	10.86	11.10
5251	NASDAQ	FUNC	Fri, Sep 23, 2016	10.67	10.79	10.60	10.79
5250	NASDAQ	FUNC	Thu, Sep 22, 2016	10.48	10.63	10.48	10.50
5249	NASDAQ	FUNC	Wed, Sep 21, 2016	10.53	10.57	10.53	10.57
5248	NASDAQ	FUNC	Tue, Sep 20, 2016	10.53	10.57	10.47	10.51
5247	NASDAQ	FUNC	Mon, Sep 19, 2016	10.45	10.53	10.37	10.53
5246	NASDAQ	FUNC	Fri, Sep 16, 2016	10.35	10.50	10.30	10.40
5245	NASDAQ	FUNC	Thu, Sep 15, 2016	10.50	10.57	10.32	10.57
5244	NASDAQ	FUNC	Wed, Sep 14, 2016	10.46	10.57	10.32	10.54
5243	NASDAQ	FUNC	Tue, Sep 13, 2016	10.40	10.61	10.34	10.57
5242	NASDAQ	FUNC	Mon, Sep 12, 2016	10.46	10.46	10.35	10.40
5241	NASDAQ	FUNC	Fri, Sep 9, 2016	10.32	10.57	10.16	10.48
5240	NASDAQ	FUNC	Thu, Sep 8, 2016	10.46	10.46	10.32	10.32
5239	NASDAQ	FUNC	Wed, Sep 7, 2016	10.25	10.57	10.25	10.36
5238	NASDAQ	FUNC	Tue, Sep 6, 2016	10.32	10.43	10.32	10.42
5237	NASDAQ	FUNC	Fri, Sep 2, 2016	10.45	10.46	10.25	10.26
5236	NASDAQ	FUNC	Thu, Sep 1, 2016	10.45	10.46	10.45	10.46
5235	NASDAQ	FUNC	Wed, Aug 31, 2016	10.46	10.46	10.46	10.46
5234	NASDAQ	FUNC	Tue, Aug 30, 2016	10.50	10.50	10.45	10.45
5233	NASDAQ	FUNC	Mon, Aug 29, 2016	10.45	10.55	10.45	10.55
5232	NASDAQ	FUNC	Fri, Aug 26, 2016	10.45	10.55	10.45	10.45
5231	NASDAQ	FUNC	Thu, Aug 25, 2016	10.30	10.52	10.30	10.52
5230	NASDAQ	FUNC	Wed, Aug 24, 2016	10.26	10.38	10.21	10.38
5229	NASDAQ	FUNC	Tue, Aug 23, 2016	0.00	0.00	0.00	10.20
5228	NASDAQ	FUNC	Mon, Aug 22, 2016	10.20	10.20	10.20	10.20
5227	NASDAQ	FUNC	Fri, Aug 19, 2016	10.16	10.30	10.16	10.20
5226	NASDAQ	FUNC	Thu, Aug 18, 2016	10.07	10.16	10.01	10.16
5225	NASDAQ	FUNC	Wed, Aug 17, 2016	10.09	10.09	10.01	10.01
5224	NASDAQ	FUNC	Tue, Aug 16, 2016	10.10	10.18	10.10	10.10
5223	NASDAQ	FUNC	Mon, Aug 15, 2016	10.00	10.10	10.00	10.00
5222	NASDAQ	FUNC	Fri, Aug 12, 2016	9.97	10.05	9.97	9.97
5221	NASDAQ	FUNC	Thu, Aug 11, 2016	10.01	10.09	9.99	10.01
5220	NASDAQ	FUNC	Wed, Aug 10, 2016	0.00	0.00	0.00	10.02
5219	NASDAQ	FUNC	Tue, Aug 9, 2016	10.08	10.08	10.02	10.02
5218	NASDAQ	FUNC	Mon, Aug 8, 2016	10.12	10.14	10.06	10.07
5217	NASDAQ	FUNC	Fri, Aug 5, 2016	10.16	10.16	10.14	10.14
5216	NASDAQ	FUNC	Thu, Aug 4, 2016	10.15	10.18	10.11	10.18
5215	NASDAQ	FUNC	Wed, Aug 3, 2016	10.11	10.34	10.01	10.34
5214	NASDAQ	FUNC	Tue, Aug 2, 2016	10.02	10.12	10.02	10.12
5213	NASDAQ	FUNC	Mon, Aug 1, 2016	10.23	10.23	10.23	10.23
5212	NASDAQ	FUNC	Fri, Jul 29, 2016	10.23	10.23	10.23	10.23
5211	NASDAQ	FUNC	Thu, Jul 28, 2016	9.96	10.23	9.96	10.23
5210	NASDAQ	FUNC	Wed, Jul 27, 2016	9.95	10.00	9.91	10.00
5209	NASDAQ	FUNC	Tue, Jul 26, 2016	9.90	9.91	9.90	9.91
5208	NASDAQ	FUNC	Mon, Jul 25, 2016	9.93	10.00	9.89	9.89
5207	NASDAQ	FUNC	Fri, Jul 22, 2016	9.87	9.87	9.87	9.87
5206	NASDAQ	FUNC	Thu, Jul 21, 2016	9.88	10.01	9.88	10.00
5205	NASDAQ	FUNC	Wed, Jul 20, 2016	9.89	9.89	9.88	9.88
5204	NASDAQ	FUNC	Tue, Jul 19, 2016	9.93	10.06	9.90	10.06
5203	NASDAQ	FUNC	Mon, Jul 18, 2016	9.90	10.21	9.90	9.91
5202	NASDAQ	FUNC	Fri, Jul 15, 2016	9.99	9.99	9.99	9.99
5201	NASDAQ	FUNC	Thu, Jul 14, 2016	9.95	9.99	9.83	9.85
5200	NASDAQ	FUNC	Wed, Jul 13, 2016	9.92	9.92	9.83	9.91
5199	NASDAQ	FUNC	Tue, Jul 12, 2016	9.71	9.92	9.71	9.92
5198	NASDAQ	FUNC	Mon, Jul 11, 2016	9.66	9.90	9.61	9.90
5197	NASDAQ	FUNC	Fri, Jul 8, 2016	9.70	9.70	9.70	9.70
5196	NASDAQ	FUNC	Thu, Jul 7, 2016	9.69	9.70	9.69	9.70
5195	NASDAQ	FUNC	Wed, Jul 6, 2016	9.80	9.83	9.77	9.80
5194	NASDAQ	FUNC	Tue, Jul 5, 2016	9.67	9.84	9.65	9.84
5193	NASDAQ	FUNC	Fri, Jul 1, 2016	9.75	9.85	9.58	9.85
5192	NASDAQ	FUNC	Thu, Jun 30, 2016	9.76	9.84	9.71	9.84
5191	NASDAQ	FUNC	Wed, Jun 29, 2016	9.83	9.84	9.75	9.75
5190	NASDAQ	FUNC	Tue, Jun 28, 2016	9.77	9.77	9.65	9.70
5189	NASDAQ	FUNC	Mon, Jun 27, 2016	9.75	9.84	9.66	9.77
5188	NASDAQ	FUNC	Fri, Jun 24, 2016	10.13	10.13	9.82	9.93
5187	NASDAQ	FUNC	Thu, Jun 23, 2016	10.18	10.28	10.15	10.18
5186	NASDAQ	FUNC	Wed, Jun 22, 2016	10.17	10.19	10.04	10.10
5185	NASDAQ	FUNC	Tue, Jun 21, 2016	10.01	10.15	10.01	10.15
5184	NASDAQ	FUNC	Mon, Jun 20, 2016	10.02	10.16	10.01	10.16
5183	NASDAQ	FUNC	Fri, Jun 17, 2016	10.01	10.08	9.90	10.08
5182	NASDAQ	FUNC	Thu, Jun 16, 2016	10.01	10.15	10.01	10.07
5181	NASDAQ	FUNC	Wed, Jun 15, 2016	10.06	10.19	10.03	10.15
5180	NASDAQ	FUNC	Tue, Jun 14, 2016	10.06	10.15	10.06	10.15
5179	NASDAQ	FUNC	Mon, Jun 13, 2016	10.23	10.25	10.16	10.25
5178	NASDAQ	FUNC	Fri, Jun 10, 2016	10.20	10.46	10.20	10.30
5177	NASDAQ	FUNC	Thu, Jun 9, 2016	10.29	10.29	10.24	10.25
5176	NASDAQ	FUNC	Wed, Jun 8, 2016	10.40	10.40	10.40	10.40
5175	NASDAQ	FUNC	Tue, Jun 7, 2016	10.47	10.65	10.26	10.40
5174	NASDAQ	FUNC	Mon, Jun 6, 2016	10.37	10.37	10.33	10.36
5173	NASDAQ	FUNC	Fri, Jun 3, 2016	10.32	10.51	10.32	10.34
5172	NASDAQ	FUNC	Thu, Jun 2, 2016	10.25	10.36	10.25	10.36
5171	NASDAQ	FUNC	Wed, Jun 1, 2016	10.29	10.29	10.29	10.29
5170	NASDAQ	FUNC	Tue, May 31, 2016	10.50	10.50	10.34	10.34
5169	NASDAQ	FUNC	Fri, May 27, 2016	10.39	10.51	10.39	10.51
5168	NASDAQ	FUNC	Thu, May 26, 2016	10.25	10.39	10.25	10.39
5167	NASDAQ	FUNC	Wed, May 25, 2016	10.21	10.40	10.21	10.40
5166	NASDAQ	FUNC	Tue, May 24, 2016	10.33	10.44	10.24	10.43
5165	NASDAQ	FUNC	Mon, May 23, 2016	10.71	10.72	10.30	10.30
5164	NASDAQ	FUNC	Fri, May 20, 2016	10.94	10.94	10.71	10.71
5163	NASDAQ	FUNC	Thu, May 19, 2016	10.66	10.75	10.55	10.75
5162	NASDAQ	FUNC	Wed, May 18, 2016	10.51	10.51	10.51	10.51
5161	NASDAQ	FUNC	Tue, May 17, 2016	10.70	10.74	10.44	10.51
5160	NASDAQ	FUNC	Mon, May 16, 2016	10.81	10.81	10.53	10.53
5159	NASDAQ	FUNC	Fri, May 13, 2016	11.06	11.06	10.81	10.81
5158	NASDAQ	FUNC	Thu, May 12, 2016	11.11	11.20	11.10	11.10
5157	NASDAQ	FUNC	Wed, May 11, 2016	11.34	11.34	11.10	11.26
5156	NASDAQ	FUNC	Tue, May 10, 2016	11.20	11.34	11.20	11.34
5155	NASDAQ	FUNC	Mon, May 9, 2016	11.20	11.34	11.20	11.20
5154	NASDAQ	FUNC	Fri, May 6, 2016	11.20	11.27	11.20	11.20
5153	NASDAQ	FUNC	Thu, May 5, 2016	11.20	11.22	11.20	11.20
5152	NASDAQ	FUNC	Wed, May 4, 2016	11.20	11.34	11.08	11.08
5151	NASDAQ	FUNC	Tue, May 3, 2016	11.23	11.25	11.18	11.18
5150	NASDAQ	FUNC	Mon, May 2, 2016	11.27	11.33	11.05	11.19
5149	NASDAQ	FUNC	Fri, Apr 29, 2016	11.32	11.32	11.23	11.23
5148	NASDAQ	FUNC	Thu, Apr 28, 2016	11.07	11.32	11.07	11.30
5147	NASDAQ	FUNC	Wed, Apr 27, 2016	11.24	11.24	11.24	11.24
5146	NASDAQ	FUNC	Tue, Apr 26, 2016	11.33	11.34	11.18	11.26
5145	NASDAQ	FUNC	Mon, Apr 25, 2016	11.23	11.34	11.12	11.26
5144	NASDAQ	FUNC	Fri, Apr 22, 2016	11.14	11.28	11.11	11.11
5143	NASDAQ	FUNC	Thu, Apr 21, 2016	11.30	11.34	11.29	11.29
5142	NASDAQ	FUNC	Wed, Apr 20, 2016	10.99	11.34	10.99	11.23
5141	NASDAQ	FUNC	Tue, Apr 19, 2016	10.84	10.92	10.77	10.90
5140	NASDAQ	FUNC	Mon, Apr 18, 2016	11.17	11.17	10.71	10.76
5139	NASDAQ	FUNC	Fri, Apr 15, 2016	11.12	11.23	11.02	11.10
5138	NASDAQ	FUNC	Thu, Apr 14, 2016	10.70	11.01	10.70	10.90
5137	NASDAQ	FUNC	Wed, Apr 13, 2016	10.60	10.72	10.60	10.71
5136	NASDAQ	FUNC	Tue, Apr 12, 2016	10.61	10.61	10.60	10.60
5135	NASDAQ	FUNC	Mon, Apr 11, 2016	10.89	10.89	10.61	10.62
5134	NASDAQ	FUNC	Fri, Apr 8, 2016	11.04	11.04	10.57	10.97
5133	NASDAQ	FUNC	Thu, Apr 7, 2016	10.85	11.08	10.85	10.94
5132	NASDAQ	FUNC	Wed, Apr 6, 2016	10.85	10.88	10.85	10.88
5131	NASDAQ	FUNC	Tue, Apr 5, 2016	10.96	10.96	10.96	10.88
5130	NASDAQ	FUNC	Mon, Apr 4, 2016	11.19	11.19	10.90	10.96
5129	NASDAQ	FUNC	Fri, Apr 1, 2016	11.24	11.24	11.00	11.06
5128	NASDAQ	FUNC	Thu, Mar 31, 2016	11.07	11.37	11.07	11.22
5127	NASDAQ	FUNC	Wed, Mar 30, 2016	11.29	11.34	11.07	11.22
5126	NASDAQ	FUNC	Tue, Mar 29, 2016	11.13	11.40	11.13	11.29
5125	NASDAQ	FUNC	Mon, Mar 28, 2016	11.17	11.24	11.10	11.24
5124	NASDAQ	FUNC	Thu, Mar 24, 2016	11.03	11.03	11.03	11.04
5123	NASDAQ	FUNC	Wed, Mar 23, 2016	11.08	11.19	10.75	11.03
5122	NASDAQ	FUNC	Tue, Mar 22, 2016	11.03	11.22	10.98	11.00
5121	NASDAQ	FUNC	Mon, Mar 21, 2016	10.90	11.21	10.46	11.03
5120	NASDAQ	FUNC	Fri, Mar 18, 2016	11.24	11.24	10.90	10.90
5119	NASDAQ	FUNC	Thu, Mar 17, 2016	11.00	11.21	11.00	11.21
5118	NASDAQ	FUNC	Wed, Mar 16, 2016	11.01	11.27	11.00	11.03
5117	NASDAQ	FUNC	Tue, Mar 15, 2016	11.19	11.19	11.19	11.00
5116	NASDAQ	FUNC	Mon, Mar 14, 2016	11.36	11.36	11.24	11.27
5115	NASDAQ	FUNC	Fri, Mar 11, 2016	11.07	11.07	11.07	11.18
5114	NASDAQ	FUNC	Thu, Mar 10, 2016	11.27	11.27	11.27	11.07
5113	NASDAQ	FUNC	Wed, Mar 9, 2016	11.17	11.17	11.15	11.11
5112	NASDAQ	FUNC	Tue, Mar 8, 2016	11.24	11.26	11.20	11.33
5111	NASDAQ	FUNC	Mon, Mar 7, 2016	11.06	11.34	11.06	11.33
5110	NASDAQ	FUNC	Fri, Mar 4, 2016	11.20	11.20	11.10	11.03
5109	NASDAQ	FUNC	Thu, Mar 3, 2016	10.75	10.75	10.75	11.16
5108	NASDAQ	FUNC	Wed, Mar 2, 2016	10.64	11.00	10.63	10.75
5107	NASDAQ	FUNC	Tue, Mar 1, 2016	10.51	10.97	10.36	10.36
5106	NASDAQ	FUNC	Mon, Feb 29, 2016	10.40	10.50	10.31	10.50
5105	NASDAQ	FUNC	Fri, Feb 26, 2016	10.35	10.37	10.18	10.21
5104	NASDAQ	FUNC	Thu, Feb 25, 2016	10.13	10.46	9.92	10.08
5103	NASDAQ	FUNC	Wed, Feb 24, 2016	10.01	10.18	9.75	10.15
5102	NASDAQ	FUNC	Tue, Feb 23, 2016	9.56	9.93	9.56	9.60
5101	NASDAQ	FUNC	Mon, Feb 22, 2016	9.53	9.79	9.45	9.57
5100	NASDAQ	FUNC	Fri, Feb 19, 2016	9.34	9.72	9.34	9.53
5099	NASDAQ	FUNC	Thu, Feb 18, 2016	9.48	9.48	9.40	9.42
5098	NASDAQ	FUNC	Wed, Feb 17, 2016	9.32	9.49	9.32	9.44
5097	NASDAQ	FUNC	Tue, Feb 16, 2016	9.40	9.40	9.03	9.29
5096	NASDAQ	FUNC	Fri, Feb 12, 2016	9.00	9.10	8.82	8.97
5095	NASDAQ	FUNC	Thu, Feb 11, 2016	9.01	9.86	9.00	9.06
5094	NASDAQ	FUNC	Wed, Feb 10, 2016	9.80	9.80	9.10	9.19
5093	NASDAQ	FUNC	Tue, Feb 9, 2016	9.80	9.80	9.16	9.23
5092	NASDAQ	FUNC	Mon, Feb 8, 2016	9.64	9.81	9.26	9.46
5091	NASDAQ	FUNC	Fri, Feb 5, 2016	9.66	9.68	9.65	9.65
5090	NASDAQ	FUNC	Thu, Feb 4, 2016	9.75	9.79	9.68	9.68
5089	NASDAQ	FUNC	Wed, Feb 3, 2016	10.36	10.36	9.66	9.75
5088	NASDAQ	FUNC	Tue, Feb 2, 2016	9.86	10.15	9.80	9.80
5087	NASDAQ	FUNC	Mon, Feb 1, 2016	9.67	9.81	9.67	9.77
5086	NASDAQ	FUNC	Fri, Jan 29, 2016	9.62	9.84	9.62	9.68
5085	NASDAQ	FUNC	Thu, Jan 28, 2016	9.71	9.75	9.50	9.54
5084	NASDAQ	FUNC	Wed, Jan 27, 2016	9.72	9.84	9.70	9.70
5083	NASDAQ	FUNC	Tue, Jan 26, 2016	9.53	9.76	9.51	9.67
5082	NASDAQ	FUNC	Mon, Jan 25, 2016	10.37	10.37	9.63	9.72
5081	NASDAQ	FUNC	Fri, Jan 22, 2016	9.80	9.85	9.65	9.85
5080	NASDAQ	FUNC	Thu, Jan 21, 2016	9.68	9.75	9.60	9.75
5079	NASDAQ	FUNC	Wed, Jan 20, 2016	9.80	9.80	9.41	9.65
5078	NASDAQ	FUNC	Tue, Jan 19, 2016	9.80	9.96	9.80	9.87
5077	NASDAQ	FUNC	Fri, Jan 15, 2016	9.83	9.89	9.76	9.81
5076	NASDAQ	FUNC	Thu, Jan 14, 2016	10.05	10.16	9.89	9.97
5075	NASDAQ	FUNC	Wed, Jan 13, 2016	10.26	10.41	10.10	10.19
5074	NASDAQ	FUNC	Tue, Jan 12, 2016	10.21	10.46	10.21	10.33
5073	NASDAQ	FUNC	Mon, Jan 11, 2016	11.31	11.31	10.22	10.40
5072	NASDAQ	FUNC	Fri, Jan 8, 2016	11.35	11.35	11.30	11.33
5071	NASDAQ	FUNC	Thu, Jan 7, 2016	11.50	11.51	11.18	11.36
5070	NASDAQ	FUNC	Wed, Jan 6, 2016	11.02	11.55	11.02	11.49
5069	NASDAQ	FUNC	Tue, Jan 5, 2016	11.55	11.70	10.64	11.59
5068	NASDAQ	FUNC	Mon, Jan 4, 2016	11.53	11.60	11.50	11.51
5067	NASDAQ	FUNC	Thu, Dec 31, 2015	11.40	11.89	11.40	11.70
5066	NASDAQ	FUNC	Wed, Dec 30, 2015	10.73	11.45	10.66	11.35
5065	NASDAQ	FUNC	Tue, Dec 29, 2015	11.14	11.43	11.00	11.23
5064	NASDAQ	FUNC	Mon, Dec 28, 2015	11.00	11.50	10.80	11.10
5063	NASDAQ	FUNC	Thu, Dec 24, 2015	10.45	10.97	10.30	10.88
5062	NASDAQ	FUNC	Wed, Dec 23, 2015	10.15	10.52	10.10	10.29
5061	NASDAQ	FUNC	Tue, Dec 22, 2015	10.27	10.29	10.08	10.14
5060	NASDAQ	FUNC	Mon, Dec 21, 2015	10.18	10.29	10.02	10.14
5059	NASDAQ	FUNC	Fri, Dec 18, 2015	10.23	10.29	10.06	10.06
5058	NASDAQ	FUNC	Thu, Dec 17, 2015	10.22	10.28	10.14	10.15
5057	NASDAQ	FUNC	Wed, Dec 16, 2015	10.12	10.25	10.05	10.24
5056	NASDAQ	FUNC	Tue, Dec 15, 2015	10.17	10.20	10.05	10.12
5055	NASDAQ	FUNC	Mon, Dec 14, 2015	10.12	10.17	10.05	10.09
5054	NASDAQ	FUNC	Fri, Dec 11, 2015	10.12	10.17	10.01	10.05
5053	NASDAQ	FUNC	Thu, Dec 10, 2015	10.19	10.19	10.01	10.10
5052	NASDAQ	FUNC	Wed, Dec 9, 2015	10.09	10.10	10.02	10.05
5051	NASDAQ	FUNC	Tue, Dec 8, 2015	10.09	10.19	10.01	10.03
5050	NASDAQ	FUNC	Mon, Dec 7, 2015	10.26	10.26	10.01	10.10
5049	NASDAQ	FUNC	Fri, Dec 4, 2015	10.20	10.27	10.15	10.18
5048	NASDAQ	FUNC	Thu, Dec 3, 2015	10.21	10.29	10.13	10.24
5047	NASDAQ	FUNC	Wed, Dec 2, 2015	10.21	10.29	10.20	10.20
5046	NASDAQ	FUNC	Tue, Dec 1, 2015	10.13	10.25	10.13	10.19
5045	NASDAQ	FUNC	Mon, Nov 30, 2015	10.21	10.21	10.05	10.13
5044	NASDAQ	FUNC	Fri, Nov 27, 2015	10.05	10.18	10.05	10.18
5043	NASDAQ	FUNC	Wed, Nov 25, 2015	10.01	10.20	10.01	10.10
5042	NASDAQ	FUNC	Tue, Nov 24, 2015	10.16	10.22	10.01	10.06
5041	NASDAQ	FUNC	Mon, Nov 23, 2015	10.33	10.40	10.13	10.16
5040	NASDAQ	FUNC	Fri, Nov 20, 2015	10.30	10.30	10.10	10.21
5039	NASDAQ	FUNC	Thu, Nov 19, 2015	10.17	10.54	10.08	10.30
5038	NASDAQ	FUNC	Wed, Nov 18, 2015	10.04	10.09	10.00	10.08
5037	NASDAQ	FUNC	Tue, Nov 17, 2015	9.95	10.03	9.93	9.94
5036	NASDAQ	FUNC	Mon, Nov 16, 2015	10.00	10.02	9.90	9.96
5035	NASDAQ	FUNC	Fri, Nov 13, 2015	9.79	10.42	9.77	10.08
5034	NASDAQ	FUNC	Thu, Nov 12, 2015	9.75	9.90	9.75	9.86
5033	NASDAQ	FUNC	Wed, Nov 11, 2015	9.76	9.95	9.76	9.95
5032	NASDAQ	FUNC	Tue, Nov 10, 2015	9.54	9.58	9.41	9.57
5031	NASDAQ	FUNC	Mon, Nov 9, 2015	9.83	9.83	9.51	9.76
5030	NASDAQ	FUNC	Fri, Nov 6, 2015	9.70	9.90	9.60	9.79
5029	NASDAQ	FUNC	Thu, Nov 5, 2015	9.50	9.69	9.50	9.66
5028	NASDAQ	FUNC	Wed, Nov 4, 2015	9.31	9.51	9.15	9.51
5027	NASDAQ	FUNC	Tue, Nov 3, 2015	8.75	9.29	8.75	9.29
5026	NASDAQ	FUNC	Mon, Nov 2, 2015	8.64	8.70	8.64	8.65
5025	NASDAQ	FUNC	Fri, Oct 30, 2015	8.64	8.66	8.55	8.64
5024	NASDAQ	FUNC	Thu, Oct 29, 2015	8.52	8.64	8.42	8.55
5023	NASDAQ	FUNC	Wed, Oct 28, 2015	8.45	8.60	8.26	8.60
5022	NASDAQ	FUNC	Tue, Oct 27, 2015	8.22	8.30	8.20	8.20
5021	NASDAQ	FUNC	Mon, Oct 26, 2015	8.42	8.44	8.20	8.20
5020	NASDAQ	FUNC	Fri, Oct 23, 2015	8.22	8.25	8.21	8.24
5019	NASDAQ	FUNC	Thu, Oct 22, 2015	8.02	8.20	8.02	8.20
5018	NASDAQ	FUNC	Wed, Oct 21, 2015	8.10	8.10	8.06	8.06
5017	NASDAQ	FUNC	Tue, Oct 20, 2015	8.02	8.10	8.02	8.10
5016	NASDAQ	FUNC	Mon, Oct 19, 2015	8.10	8.10	8.00	8.10
5015	NASDAQ	FUNC	Fri, Oct 16, 2015	8.05	8.10	7.96	8.05
5014	NASDAQ	FUNC	Thu, Oct 15, 2015	8.22	8.22	7.91	8.04
5013	NASDAQ	FUNC	Wed, Oct 14, 2015	8.06	8.06	8.05	8.05
5012	NASDAQ	FUNC	Tue, Oct 13, 2015	8.08	8.11	8.06	8.11
5011	NASDAQ	FUNC	Fri, Oct 9, 2015	8.11	8.11	8.11	8.11
5010	NASDAQ	FUNC	Thu, Oct 8, 2015	8.14	8.17	8.14	8.17
5009	NASDAQ	FUNC	Wed, Oct 7, 2015	8.19	8.19	8.10	8.14
5008	NASDAQ	FUNC	Tue, Oct 6, 2015	8.08	8.15	8.08	8.12
5007	NASDAQ	FUNC	Mon, Oct 5, 2015	8.16	8.20	8.01	8.20
5006	NASDAQ	FUNC	Fri, Oct 2, 2015	8.06	8.16	8.01	8.16
5005	NASDAQ	FUNC	Thu, Oct 1, 2015	8.16	8.16	8.07	8.07
5004	NASDAQ	FUNC	Wed, Sep 30, 2015	8.08	8.20	8.08	8.20
5003	NASDAQ	FUNC	Tue, Sep 29, 2015	8.14	8.16	8.05	8.11
5002	NASDAQ	FUNC	Mon, Sep 28, 2015	8.11	8.20	8.11	8.20
5001	NASDAQ	FUNC	Fri, Sep 25, 2015	8.13	8.35	8.06	8.35
5000	NASDAQ	FUNC	Thu, Sep 24, 2015	8.09	8.22	8.06	8.08
4999	NASDAQ	FUNC	Wed, Sep 23, 2015	8.20	8.20	8.06	8.15
4998	NASDAQ	FUNC	Tue, Sep 22, 2015	8.06	8.23	8.06	8.15
4997	NASDAQ	FUNC	Mon, Sep 21, 2015	8.18	8.18	8.06	8.16
4996	NASDAQ	FUNC	Fri, Sep 18, 2015	8.13	8.17	8.06	8.11
4995	NASDAQ	FUNC	Thu, Sep 17, 2015	8.24	8.24	8.11	8.20
4994	NASDAQ	FUNC	Wed, Sep 16, 2015	8.23	8.38	8.13	8.20
4993	NASDAQ	FUNC	Tue, Sep 15, 2015	8.34	8.34	8.16	8.16
4992	NASDAQ	FUNC	Fri, Sep 11, 2015	8.06	8.22	8.06	8.11
4991	NASDAQ	FUNC	Thu, Sep 10, 2015	8.01	8.22	8.01	8.15
4990	NASDAQ	FUNC	Wed, Sep 9, 2015	8.12	8.35	8.11	8.11
4989	NASDAQ	FUNC	Tue, Sep 8, 2015	8.07	8.15	8.06	8.11
4988	NASDAQ	FUNC	Fri, Sep 4, 2015	8.06	8.06	8.06	8.06
4987	NASDAQ	FUNC	Thu, Sep 3, 2015	8.06	8.15	8.06	8.07
4986	NASDAQ	FUNC	Wed, Sep 2, 2015	8.15	8.15	8.08	8.08
4985	NASDAQ	FUNC	Tue, Sep 1, 2015	8.03	8.13	8.03	8.13
4984	NASDAQ	FUNC	Mon, Aug 31, 2015	8.12	8.12	8.01	8.10
4983	NASDAQ	FUNC	Fri, Aug 28, 2015	8.11	8.13	8.02	8.12
4982	NASDAQ	FUNC	Thu, Aug 27, 2015	8.26	8.26	8.13	8.13
4981	NASDAQ	FUNC	Wed, Aug 26, 2015	8.30	8.30	8.11	8.21
4980	NASDAQ	FUNC	Tue, Aug 25, 2015	8.31	8.31	8.06	8.16
4979	NASDAQ	FUNC	Mon, Aug 24, 2015	8.09	8.21	8.05	8.21
4978	NASDAQ	FUNC	Fri, Aug 21, 2015	8.23	8.41	8.22	8.33
4977	NASDAQ	FUNC	Thu, Aug 20, 2015	8.33	8.36	8.25	8.32
4976	NASDAQ	FUNC	Wed, Aug 19, 2015	8.27	8.37	8.27	8.35
4975	NASDAQ	FUNC	Tue, Aug 18, 2015	8.29	8.29	8.27	8.27
4974	NASDAQ	FUNC	Mon, Aug 17, 2015	8.30	8.33	8.27	8.27
4973	NASDAQ	FUNC	Fri, Aug 14, 2015	8.30	8.30	8.30	8.30
4972	NASDAQ	FUNC	Thu, Aug 13, 2015	8.36	8.39	8.33	8.33
4971	NASDAQ	FUNC	Wed, Aug 12, 2015	8.39	8.39	8.35	8.35
4970	NASDAQ	FUNC	Mon, Aug 10, 2015	8.33	8.33	8.30	8.32
4969	NASDAQ	FUNC	Fri, Aug 7, 2015	8.55	8.73	8.31	8.32
4968	NASDAQ	FUNC	Thu, Aug 6, 2015	8.45	8.49	8.30	8.48
4967	NASDAQ	FUNC	Wed, Aug 5, 2015	8.54	8.54	8.40	8.46
4966	NASDAQ	FUNC	Tue, Aug 4, 2015	8.36	8.48	8.36	8.47
4965	NASDAQ	FUNC	Mon, Aug 3, 2015	8.42	8.42	8.36	8.38
4964	NASDAQ	FUNC	Fri, Jul 31, 2015	8.36	8.50	8.31	8.40
4963	NASDAQ	FUNC	Thu, Jul 30, 2015	8.31	8.41	8.31	8.41
4962	NASDAQ	FUNC	Wed, Jul 29, 2015	8.36	8.38	8.31	8.31
4961	NASDAQ	FUNC	Tue, Jul 28, 2015	8.36	8.42	8.36	8.36
4960	NASDAQ	FUNC	Mon, Jul 27, 2015	8.38	8.44	8.38	8.43
4959	NASDAQ	FUNC	Fri, Jul 24, 2015	8.39	8.55	8.38	8.38
4958	NASDAQ	FUNC	Thu, Jul 23, 2015	8.50	8.52	8.46	8.46
4957	NASDAQ	FUNC	Wed, Jul 22, 2015	8.35	8.45	8.35	8.41
4956	NASDAQ	FUNC	Tue, Jul 21, 2015	8.31	8.49	8.31	8.49
4955	NASDAQ	FUNC	Mon, Jul 20, 2015	8.39	8.42	8.35	8.35
4954	NASDAQ	FUNC	Fri, Jul 17, 2015	8.37	8.37	8.31	8.31
4953	NASDAQ	FUNC	Thu, Jul 16, 2015	8.31	8.32	8.31	8.32
4952	NASDAQ	FUNC	Wed, Jul 15, 2015	8.43	8.43	8.36	8.36
4951	NASDAQ	FUNC	Tue, Jul 14, 2015	8.38	8.39	8.36	8.39
4950	NASDAQ	FUNC	Mon, Jul 13, 2015	8.50	8.50	8.50	8.50
4949	NASDAQ	FUNC	Fri, Jul 10, 2015	8.56	8.56	8.50	8.50
4948	NASDAQ	FUNC	Wed, Jul 8, 2015	8.30	8.66	8.30	8.33
4947	NASDAQ	FUNC	Tue, Jul 7, 2015	8.50	8.56	8.39	8.39
4946	NASDAQ	FUNC	Mon, Jul 6, 2015	8.68	8.75	8.50	8.50
4945	NASDAQ	FUNC	Thu, Jul 2, 2015	8.75	8.83	8.67	8.69
4944	NASDAQ	FUNC	Wed, Jul 1, 2015	8.78	8.67	8.67	8.67
4943	NASDAQ	FUNC	Tue, Jun 30, 2015	8.67	8.69	8.66	8.66
4942	NASDAQ	FUNC	Mon, Jun 29, 2015	8.90	8.90	8.67	8.67
4941	NASDAQ	FUNC	Fri, Jun 26, 2015	8.67	9.00	8.67	9.00
4940	NASDAQ	FUNC	Thu, Jun 25, 2015	8.65	8.75	8.65	8.73
4939	NASDAQ	FUNC	Wed, Jun 24, 2015	8.73	8.73	8.57	8.62
4938	NASDAQ	FUNC	Tue, Jun 23, 2015	8.60	8.70	8.60	8.70
4937	NASDAQ	FUNC	Mon, Jun 22, 2015	8.68	8.69	8.61	8.66
4936	NASDAQ	FUNC	Fri, Jun 19, 2015	8.69	8.69	8.61	8.64
4935	NASDAQ	FUNC	Thu, Jun 18, 2015	8.59	8.65	8.57	8.58
4934	NASDAQ	FUNC	Wed, Jun 17, 2015	8.66	8.66	8.57	8.57
4933	NASDAQ	FUNC	Tue, Jun 16, 2015	8.67	8.81	8.59	8.65
4932	NASDAQ	FUNC	Mon, Jun 15, 2015	8.62	8.77	8.56	8.59
4931	NASDAQ	FUNC	Fri, Jun 12, 2015	8.68	8.68	8.57	8.59
4930	NASDAQ	FUNC	Thu, Jun 11, 2015	8.76	8.96	8.60	8.60
4929	NASDAQ	FUNC	Wed, Jun 10, 2015	8.69	8.76	8.66	8.73
4928	NASDAQ	FUNC	Tue, Jun 9, 2015	8.75	8.89	8.63	8.79
4927	NASDAQ	FUNC	Mon, Jun 8, 2015	8.62	8.83	8.62	8.66
4926	NASDAQ	FUNC	Fri, Jun 5, 2015	8.74	8.80	8.63	8.80
4925	NASDAQ	FUNC	Thu, Jun 4, 2015	8.66	8.75	8.60	8.72
4924	NASDAQ	FUNC	Wed, Jun 3, 2015	8.73	8.74	8.73	8.74
4923	NASDAQ	FUNC	Tue, Jun 2, 2015	8.74	9.00	8.65	8.65
4922	NASDAQ	FUNC	Mon, Jun 1, 2015	8.75	8.75	8.70	8.70
4921	NASDAQ	FUNC	Fri, May 29, 2015	8.75	8.80	8.75	8.75
4920	NASDAQ	FUNC	Thu, May 28, 2015	8.77	8.77	8.77	8.77
4919	NASDAQ	FUNC	Wed, May 27, 2015	8.79	8.88	8.78	8.78
4918	NASDAQ	FUNC	Tue, May 26, 2015	8.97	8.97	8.95	8.95
4917	NASDAQ	FUNC	Fri, May 22, 2015	8.91	8.97	8.80	8.97
4916	NASDAQ	FUNC	Thu, May 21, 2015	8.92	8.88	8.81	8.81
4915	NASDAQ	FUNC	Wed, May 20, 2015	8.99	8.93	8.89	8.89
4914	NASDAQ	FUNC	Tue, May 19, 2015	8.89	9.02	8.89	8.97
4913	NASDAQ	FUNC	Mon, May 18, 2015	8.83	8.83	8.81	8.82
4912	NASDAQ	FUNC	Fri, May 15, 2015	9.04	9.04	8.80	8.98
4911	NASDAQ	FUNC	Thu, May 14, 2015	9.17	9.24	9.04	9.04
4910	NASDAQ	FUNC	Wed, May 13, 2015	9.15	9.19	9.15	9.18
4909	NASDAQ	FUNC	Tue, May 12, 2015	9.16	9.16	9.15	9.15
4908	NASDAQ	FUNC	Mon, May 11, 2015	9.15	9.20	9.15	9.17
4907	NASDAQ	FUNC	Fri, May 8, 2015	9.13	9.29	9.10	9.17
4906	NASDAQ	FUNC	Thu, May 7, 2015	9.13	9.21	9.01	9.05
4905	NASDAQ	FUNC	Wed, May 6, 2015	8.70	9.46	8.60	9.05
4904	NASDAQ	FUNC	Tue, May 5, 2015	8.68	8.77	8.51	8.75
4903	NASDAQ	FUNC	Mon, May 4, 2015	8.72	8.72	8.56	8.62
4902	NASDAQ	FUNC	Fri, May 1, 2015	8.58	8.67	8.56	8.62
4901	NASDAQ	FUNC	Thu, Apr 30, 2015	8.61	8.63	8.53	8.60
4900	NASDAQ	FUNC	Wed, Apr 29, 2015	8.60	8.60	8.60	8.60
4899	NASDAQ	FUNC	Mon, Apr 27, 2015	8.51	8.63	8.46	8.63
4898	NASDAQ	FUNC	Fri, Apr 24, 2015	8.50	8.56	8.36	8.53
4897	NASDAQ	FUNC	Thu, Apr 23, 2015	8.51	8.66	8.50	8.50
4896	NASDAQ	FUNC	Wed, Apr 22, 2015	8.61	8.62	8.60	8.61
4895	NASDAQ	FUNC	Tue, Apr 21, 2015	8.68	8.70	8.55	8.60
4894	NASDAQ	FUNC	Mon, Apr 20, 2015	8.63	8.65	8.60	8.65
4893	NASDAQ	FUNC	Fri, Apr 17, 2015	8.71	8.71	8.56	8.70
4892	NASDAQ	FUNC	Thu, Apr 16, 2015	8.71	8.71	8.70	8.70
4891	NASDAQ	FUNC	Wed, Apr 15, 2015	8.71	8.71	8.70	8.70
4890	NASDAQ	FUNC	Tue, Apr 14, 2015	8.83	8.83	8.55	8.65
4889	NASDAQ	FUNC	Mon, Apr 13, 2015	8.90	8.90	8.83	8.83
4888	NASDAQ	FUNC	Fri, Apr 10, 2015	9.00	9.00	8.83	8.94
4887	NASDAQ	FUNC	Thu, Apr 9, 2015	9.10	9.10	8.87	9.07
4886	NASDAQ	FUNC	Tue, Apr 7, 2015	8.91	9.11	8.90	9.11
4885	NASDAQ	FUNC	Mon, Apr 6, 2015	8.87	9.12	8.87	8.90
4884	NASDAQ	FUNC	Thu, Apr 2, 2015	8.90	8.92	8.75	8.87
4883	NASDAQ	FUNC	Wed, Apr 1, 2015	9.12	9.15	8.87	9.12
4882	NASDAQ	FUNC	Tue, Mar 31, 2015	9.07	9.15	8.88	9.14
4881	NASDAQ	FUNC	Mon, Mar 30, 2015	8.79	9.47	8.79	9.12
4880	NASDAQ	FUNC	Fri, Mar 27, 2015	8.70	8.74	8.53	8.53
4879	NASDAQ	FUNC	Thu, Mar 26, 2015	8.57	8.78	8.50	8.57
4878	NASDAQ	FUNC	Wed, Mar 25, 2015	8.63	8.63	8.63	8.63
4877	NASDAQ	FUNC	Mon, Mar 23, 2015	8.95	9.00	8.51	8.55
4876	NASDAQ	FUNC	Fri, Mar 20, 2015	8.99	8.99	8.94	8.94
4875	NASDAQ	FUNC	Thu, Mar 19, 2015	9.16	9.16	8.94	8.94
4874	NASDAQ	FUNC	Wed, Mar 18, 2015	9.18	9.18	8.94	8.94
4873	NASDAQ	FUNC	Tue, Mar 17, 2015	9.10	9.10	9.06	9.06
4872	NASDAQ	FUNC	Mon, Mar 16, 2015	9.11	9.11	9.06	9.06
4871	NASDAQ	FUNC	Fri, Mar 13, 2015	0.00	0.00	0.00	9.06
4870	NASDAQ	FUNC	Thu, Mar 12, 2015	9.07	9.08	9.06	9.06
4869	NASDAQ	FUNC	Wed, Mar 11, 2015	9.06	9.31	9.05	9.05
4868	NASDAQ	FUNC	Tue, Mar 10, 2015	0.00	0.00	0.00	9.15
4867	NASDAQ	FUNC	Mon, Mar 9, 2015	9.37	9.40	9.12	9.15
4866	NASDAQ	FUNC	Fri, Mar 6, 2015	9.08	9.20	9.08	9.18
4865	NASDAQ	FUNC	Thu, Mar 5, 2015	9.00	9.48	9.00	9.17
4864	NASDAQ	FUNC	Wed, Mar 4, 2015	9.13	9.13	9.01	9.01
4863	NASDAQ	FUNC	Tue, Mar 3, 2015	9.00	9.02	9.00	9.02
4862	NASDAQ	FUNC	Mon, Mar 2, 2015	9.13	9.13	9.00	9.03
4861	NASDAQ	FUNC	Fri, Feb 27, 2015	9.04	9.30	9.10	9.10
4860	NASDAQ	FUNC	Thu, Feb 26, 2015	9.07	9.41	9.07	9.18
4859	NASDAQ	FUNC	Wed, Feb 25, 2015	9.41	9.41	9.21	9.29
4858	NASDAQ	FUNC	Tue, Feb 24, 2015	9.20	9.38	9.12	9.38
4857	NASDAQ	FUNC	Mon, Feb 23, 2015	9.33	9.33	9.01	9.25
4856	NASDAQ	FUNC	Fri, Feb 20, 2015	8.80	9.50	8.80	9.26
4855	NASDAQ	FUNC	Thu, Feb 19, 2015	8.71	8.94	8.70	8.72
4854	NASDAQ	FUNC	Wed, Feb 18, 2015	8.70	8.90	8.70	8.71
4853	NASDAQ	FUNC	Tue, Feb 17, 2015	8.85	8.85	8.51	8.80
4852	NASDAQ	FUNC	Fri, Feb 13, 2015	8.92	8.99	8.83	8.98
4851	NASDAQ	FUNC	Thu, Feb 12, 2015	8.88	9.00	8.84	9.00
4850	NASDAQ	FUNC	Wed, Feb 11, 2015	8.83	9.00	8.83	9.00
4849	NASDAQ	FUNC	Tue, Feb 10, 2015	8.85	8.85	8.83	8.83
4848	NASDAQ	FUNC	Mon, Feb 9, 2015	8.80	8.95	8.80	8.84
4847	NASDAQ	FUNC	Fri, Feb 6, 2015	8.71	8.80	8.70	8.79
4846	NASDAQ	FUNC	Thu, Feb 5, 2015	8.79	8.79	8.62	8.79
4845	NASDAQ	FUNC	Wed, Feb 4, 2015	8.80	8.80	8.71	8.80
4844	NASDAQ	FUNC	Tue, Feb 3, 2015	8.59	8.75	8.48	8.61
4843	NASDAQ	FUNC	Mon, Feb 2, 2015	8.50	8.60	8.47	8.54
4842	NASDAQ	FUNC	Fri, Jan 30, 2015	8.49	8.49	8.35	8.40
4841	NASDAQ	FUNC	Thu, Jan 29, 2015	8.46	8.50	8.42	8.50
4840	NASDAQ	FUNC	Wed, Jan 28, 2015	8.47	8.47	8.28	8.42
4839	NASDAQ	FUNC	Tue, Jan 27, 2015	8.24	8.31	8.24	8.31
4838	NASDAQ	FUNC	Mon, Jan 26, 2015	8.43	8.59	8.21	8.24
4837	NASDAQ	FUNC	Fri, Jan 23, 2015	8.50	8.50	8.41	8.43
4836	NASDAQ	FUNC	Thu, Jan 22, 2015	8.51	8.55	8.50	8.50
4835	NASDAQ	FUNC	Wed, Jan 21, 2015	8.50	8.50	8.50	8.50
4834	NASDAQ	FUNC	Tue, Jan 20, 2015	8.52	8.55	8.50	8.55
4833	NASDAQ	FUNC	Fri, Jan 16, 2015	8.55	8.55	8.52	8.54
4832	NASDAQ	FUNC	Thu, Jan 15, 2015	8.52	8.57	8.52	8.52
4831	NASDAQ	FUNC	Wed, Jan 14, 2015	8.62	8.62	8.52	8.54
4830	NASDAQ	FUNC	Tue, Jan 13, 2015	8.53	8.71	8.52	8.71
4829	NASDAQ	FUNC	Mon, Jan 12, 2015	8.52	8.60	8.52	8.52
4828	NASDAQ	FUNC	Fri, Jan 9, 2015	8.61	8.61	8.51	8.51
4827	NASDAQ	FUNC	Thu, Jan 8, 2015	8.65	8.70	8.55	8.55
4826	NASDAQ	FUNC	Wed, Jan 7, 2015	8.63	8.79	8.62	8.62
4825	NASDAQ	FUNC	Tue, Jan 6, 2015	8.76	8.76	8.63	8.63
4824	NASDAQ	FUNC	Mon, Jan 5, 2015	8.67	8.92	8.62	8.71
4823	NASDAQ	FUNC	Fri, Jan 2, 2015	8.60	8.60	8.56	8.56
4822	NASDAQ	FUNC	Wed, Dec 31, 2014	8.72	8.73	8.55	8.55
4821	NASDAQ	FUNC	Tue, Dec 30, 2014	8.60	8.60	8.60	8.60
4820	NASDAQ	FUNC	Mon, Dec 29, 2014	8.58	8.63	8.53	8.62
4819	NASDAQ	FUNC	Fri, Dec 26, 2014	8.60	8.60	8.51	8.52
4818	NASDAQ	FUNC	Wed, Dec 24, 2014	8.60	8.64	8.51	8.55
4817	NASDAQ	FUNC	Tue, Dec 23, 2014	8.56	8.75	8.55	8.75
4816	NASDAQ	FUNC	Mon, Dec 22, 2014	8.71	8.71	8.55	8.55
4815	NASDAQ	FUNC	Fri, Dec 19, 2014	8.60	8.73	8.60	8.60
4814	NASDAQ	FUNC	Thu, Dec 18, 2014	8.63	8.68	8.56	8.61
4813	NASDAQ	FUNC	Wed, Dec 17, 2014	8.61	8.75	8.55	8.68
4812	NASDAQ	FUNC	Tue, Dec 16, 2014	8.55	8.73	8.51	8.66
4811	NASDAQ	FUNC	Mon, Dec 15, 2014	8.75	8.58	8.57	8.58
4810	NASDAQ	FUNC	Fri, Dec 12, 2014	8.65	8.65	8.65	8.65
4809	NASDAQ	FUNC	Thu, Dec 11, 2014	8.65	8.74	8.55	8.56
4808	NASDAQ	FUNC	Wed, Dec 10, 2014	8.65	8.68	8.65	8.66
4807	NASDAQ	FUNC	Tue, Dec 9, 2014	8.74	8.75	8.65	8.75
4806	NASDAQ	FUNC	Mon, Dec 8, 2014	8.74	8.75	8.65	8.75
4805	NASDAQ	FUNC	Fri, Dec 5, 2014	8.68	8.75	8.62	8.65
4804	NASDAQ	FUNC	Thu, Dec 4, 2014	8.55	8.75	8.55	8.66
4803	NASDAQ	FUNC	Wed, Dec 3, 2014	8.53	8.61	8.53	8.60
4802	NASDAQ	FUNC	Tue, Dec 2, 2014	8.53	8.61	8.50	8.53
4801	NASDAQ	FUNC	Mon, Dec 1, 2014	8.60	8.60	8.52	8.53
4800	NASDAQ	FUNC	Fri, Nov 28, 2014	8.62	8.63	8.57	8.62
4799	NASDAQ	FUNC	Wed, Nov 26, 2014	8.55	8.59	8.55	8.56
4798	NASDAQ	FUNC	Tue, Nov 25, 2014	8.57	8.59	8.52	8.59
4797	NASDAQ	FUNC	Mon, Nov 24, 2014	8.55	8.59	8.51	8.57
4796	NASDAQ	FUNC	Fri, Nov 21, 2014	8.57	8.59	8.51	8.51
4795	NASDAQ	FUNC	Thu, Nov 20, 2014	8.55	8.55	8.47	8.55
4794	NASDAQ	FUNC	Wed, Nov 19, 2014	8.45	8.55	8.45	8.53
4793	NASDAQ	FUNC	Tue, Nov 18, 2014	8.49	8.57	8.45	8.56
4792	NASDAQ	FUNC	Mon, Nov 17, 2014	8.28	8.50	8.28	8.50
4791	NASDAQ	FUNC	Fri, Nov 14, 2014	8.31	8.35	8.30	8.30
4790	NASDAQ	FUNC	Wed, Nov 12, 2014	8.35	8.35	8.32	8.35
4789	NASDAQ	FUNC	Tue, Nov 11, 2014	8.35	8.35	8.31	8.35
4788	NASDAQ	FUNC	Mon, Nov 10, 2014	8.35	8.37	8.35	8.35
4787	NASDAQ	FUNC	Fri, Nov 7, 2014	8.35	8.38	8.30	8.32
4786	NASDAQ	FUNC	Thu, Nov 6, 2014	8.44	8.44	8.35	8.35
4785	NASDAQ	FUNC	Wed, Nov 5, 2014	8.52	8.52	8.39	8.45
4784	NASDAQ	FUNC	Tue, Nov 4, 2014	8.75	8.76	8.50	8.52
4783	NASDAQ	FUNC	Mon, Nov 3, 2014	8.55	8.80	8.55	8.68
4782	NASDAQ	FUNC	Fri, Oct 31, 2014	8.55	8.55	8.51	8.55
4781	NASDAQ	FUNC	Thu, Oct 30, 2014	8.48	8.55	8.48	8.55
4780	NASDAQ	FUNC	Wed, Oct 29, 2014	8.48	8.50	8.47	8.50
4779	NASDAQ	FUNC	Tue, Oct 28, 2014	8.50	8.50	8.45	8.45
4778	NASDAQ	FUNC	Mon, Oct 27, 2014	8.42	8.42	8.40	8.40
4777	NASDAQ	FUNC	Fri, Oct 24, 2014	8.41	8.42	8.28	8.42
4776	NASDAQ	FUNC	Thu, Oct 23, 2014	8.41	8.41	8.32	8.36
4775	NASDAQ	FUNC	Wed, Oct 22, 2014	8.25	8.25	8.25	8.25
4774	NASDAQ	FUNC	Tue, Oct 21, 2014	8.31	8.32	8.30	8.31
4773	NASDAQ	FUNC	Mon, Oct 20, 2014	8.41	8.41	8.32	8.32
4772	NASDAQ	FUNC	Fri, Oct 17, 2014	8.25	8.40	8.25	8.39
4771	NASDAQ	FUNC	Thu, Oct 16, 2014	8.30	8.35	8.17	8.28
4770	NASDAQ	FUNC	Wed, Oct 15, 2014	8.30	8.41	8.30	8.33
4769	NASDAQ	FUNC	Tue, Oct 14, 2014	8.24	8.42	8.24	8.42
4768	NASDAQ	FUNC	Mon, Oct 13, 2014	8.24	8.24	8.11	8.18
4767	NASDAQ	FUNC	Fri, Oct 10, 2014	8.14	8.24	8.20	8.21
4766	NASDAQ	FUNC	Thu, Oct 9, 2014	8.18	8.18	8.12	8.14
4765	NASDAQ	FUNC	Wed, Oct 8, 2014	8.09	8.12	8.03	8.10
4764	NASDAQ	FUNC	Tue, Oct 7, 2014	8.04	8.09	8.02	8.05
4763	NASDAQ	FUNC	Mon, Oct 6, 2014	8.08	8.09	8.00	8.08
4762	NASDAQ	FUNC	Fri, Oct 3, 2014	8.04	8.05	8.00	8.02
4761	NASDAQ	FUNC	Thu, Oct 2, 2014	8.01	8.02	7.94	7.99
4760	NASDAQ	FUNC	Wed, Oct 1, 2014	8.16	8.19	7.93	7.93
4759	NASDAQ	FUNC	Tue, Sep 30, 2014	7.93	7.95	7.92	7.93
4758	NASDAQ	FUNC	Mon, Sep 29, 2014	8.00	8.20	7.92	7.92
4757	NASDAQ	FUNC	Fri, Sep 26, 2014	8.25	8.25	7.63	7.95
4756	NASDAQ	FUNC	Thu, Sep 25, 2014	8.26	8.28	8.15	8.15
4755	NASDAQ	FUNC	Wed, Sep 24, 2014	8.30	8.32	8.25	8.31
4754	NASDAQ	FUNC	Tue, Sep 23, 2014	8.25	8.41	8.25	8.41
4753	NASDAQ	FUNC	Mon, Sep 22, 2014	8.44	8.44	8.25	8.28
4752	NASDAQ	FUNC	Fri, Sep 19, 2014	8.36	8.54	8.30	8.54
4751	NASDAQ	FUNC	Thu, Sep 18, 2014	8.50	8.50	8.38	8.39
4750	NASDAQ	FUNC	Wed, Sep 17, 2014	8.45	8.50	8.44	8.50
4749	NASDAQ	FUNC	Tue, Sep 16, 2014	8.61	8.49	8.37	8.41
4748	NASDAQ	FUNC	Mon, Sep 15, 2014	8.41	8.59	8.40	8.42
4747	NASDAQ	FUNC	Fri, Sep 12, 2014	8.49	8.50	8.41	8.43
4746	NASDAQ	FUNC	Thu, Sep 11, 2014	8.49	8.49	8.36	8.36
4745	NASDAQ	FUNC	Wed, Sep 10, 2014	8.36	8.49	8.36	8.46
4744	NASDAQ	FUNC	Tue, Sep 9, 2014	8.40	8.40	8.33	8.36
4743	NASDAQ	FUNC	Mon, Sep 8, 2014	8.40	8.45	8.40	8.45
4742	NASDAQ	FUNC	Fri, Sep 5, 2014	8.71	8.77	8.40	8.45
4741	NASDAQ	FUNC	Thu, Sep 4, 2014	8.40	8.53	8.40	8.45
4740	NASDAQ	FUNC	Wed, Sep 3, 2014	8.56	8.56	8.40	8.45
4739	NASDAQ	FUNC	Tue, Sep 2, 2014	8.47	8.71	8.41	8.50
4738	NASDAQ	FUNC	Fri, Aug 29, 2014	8.56	8.50	8.40	8.41
4737	NASDAQ	FUNC	Thu, Aug 28, 2014	8.45	8.57	8.45	8.57
4736	NASDAQ	FUNC	Wed, Aug 27, 2014	8.50	8.80	8.46	8.47
4735	NASDAQ	FUNC	Tue, Aug 26, 2014	8.47	8.54	8.45	8.48
4734	NASDAQ	FUNC	Mon, Aug 25, 2014	8.52	8.55	8.46	8.48
4733	NASDAQ	FUNC	Fri, Aug 22, 2014	8.57	8.57	8.52	8.57
4732	NASDAQ	FUNC	Thu, Aug 21, 2014	8.51	8.57	8.51	8.51
4731	NASDAQ	FUNC	Wed, Aug 20, 2014	8.51	8.54	8.51	8.52
4730	NASDAQ	FUNC	Tue, Aug 19, 2014	9.00	9.00	8.50	8.59
4729	NASDAQ	FUNC	Mon, Aug 18, 2014	8.92	8.88	8.50	8.50
4728	NASDAQ	FUNC	Fri, Aug 15, 2014	8.60	8.64	8.50	8.60
4727	NASDAQ	FUNC	Thu, Aug 14, 2014	8.90	8.85	8.54	8.60
4726	NASDAQ	FUNC	Wed, Aug 13, 2014	8.51	8.76	8.51	8.66
4725	NASDAQ	FUNC	Tue, Aug 12, 2014	8.45	8.77	8.45	8.47
4724	NASDAQ	FUNC	Mon, Aug 11, 2014	8.48	8.49	8.47	8.47
4723	NASDAQ	FUNC	Fri, Aug 8, 2014	8.49	8.54	8.48	8.54
4722	NASDAQ	FUNC	Thu, Aug 7, 2014	8.47	8.47	8.47	8.47
4721	NASDAQ	FUNC	Wed, Aug 6, 2014	8.46	8.46	8.46	8.46
4720	NASDAQ	FUNC	Tue, Aug 5, 2014	8.49	8.59	8.46	8.46
4719	NASDAQ	FUNC	Fri, Aug 1, 2014	8.50	8.52	8.48	8.50
4718	NASDAQ	FUNC	Thu, Jul 31, 2014	8.51	8.60	8.51	8.53
4717	NASDAQ	FUNC	Wed, Jul 30, 2014	8.60	8.70	8.51	8.54
4716	NASDAQ	FUNC	Tue, Jul 29, 2014	8.57	8.73	8.57	8.58
4715	NASDAQ	FUNC	Mon, Jul 28, 2014	8.55	8.90	8.52	8.69
4714	NASDAQ	FUNC	Fri, Jul 25, 2014	8.53	8.75	8.52	8.55
4713	NASDAQ	FUNC	Thu, Jul 24, 2014	8.69	8.66	8.52	8.53
4712	NASDAQ	FUNC	Wed, Jul 23, 2014	8.56	8.79	8.55	8.56
4711	NASDAQ	FUNC	Tue, Jul 22, 2014	8.60	8.67	8.53	8.62
4710	NASDAQ	FUNC	Mon, Jul 21, 2014	8.71	8.80	8.54	8.63
4709	NASDAQ	FUNC	Fri, Jul 18, 2014	8.77	8.80	8.62	8.78
4708	NASDAQ	FUNC	Thu, Jul 17, 2014	8.84	8.85	8.72	8.72
4707	NASDAQ	FUNC	Wed, Jul 16, 2014	8.84	8.95	8.75	8.95
4706	NASDAQ	FUNC	Tue, Jul 15, 2014	8.87	8.94	8.73	8.73
4705	NASDAQ	FUNC	Mon, Jul 14, 2014	8.89	8.99	8.75	8.75
4704	NASDAQ	FUNC	Fri, Jul 11, 2014	8.84	8.84	8.69	8.84
4703	NASDAQ	FUNC	Thu, Jul 10, 2014	8.87	8.88	8.59	8.88
4702	NASDAQ	FUNC	Wed, Jul 9, 2014	8.62	8.71	8.61	8.71
4701	NASDAQ	FUNC	Tue, Jul 8, 2014	8.65	8.88	8.55	8.55
4700	NASDAQ	FUNC	Mon, Jul 7, 2014	8.81	8.71	8.60	8.70
4699	NASDAQ	FUNC	Thu, Jul 3, 2014	8.74	8.77	8.74	8.75
4698	NASDAQ	FUNC	Wed, Jul 2, 2014	8.77	8.85	8.66	8.66
4697	NASDAQ	FUNC	Tue, Jul 1, 2014	8.95	8.95	8.70	8.70
4696	NASDAQ	FUNC	Mon, Jun 30, 2014	8.74	8.89	8.71	8.77
4695	NASDAQ	FUNC	Fri, Jun 27, 2014	8.77	8.77	8.71	8.74
4694	NASDAQ	FUNC	Thu, Jun 26, 2014	8.91	8.91	8.83	8.84
4693	NASDAQ	FUNC	Wed, Jun 25, 2014	8.91	8.90	8.89	8.89
4692	NASDAQ	FUNC	Tue, Jun 24, 2014	8.99	8.99	8.86	8.86
4691	NASDAQ	FUNC	Mon, Jun 23, 2014	8.90	8.90	8.86	8.90
4690	NASDAQ	FUNC	Fri, Jun 20, 2014	8.90	8.90	8.83	8.89
4689	NASDAQ	FUNC	Thu, Jun 19, 2014	8.77	8.91	8.77	8.84
4688	NASDAQ	FUNC	Wed, Jun 18, 2014	8.85	9.01	8.85	8.90
4687	NASDAQ	FUNC	Tue, Jun 17, 2014	8.85	8.85	8.71	8.71
4686	NASDAQ	FUNC	Mon, Jun 16, 2014	8.90	8.93	8.81	8.81
4685	NASDAQ	FUNC	Fri, Jun 13, 2014	8.89	8.89	8.84	8.84
4684	NASDAQ	FUNC	Thu, Jun 12, 2014	8.96	9.05	8.91	8.91
4683	NASDAQ	FUNC	Wed, Jun 11, 2014	8.97	9.00	8.97	8.97
4682	NASDAQ	FUNC	Tue, Jun 10, 2014	9.04	9.05	8.98	8.98
4681	NASDAQ	FUNC	Mon, Jun 9, 2014	9.04	9.08	8.96	9.04
4680	NASDAQ	FUNC	Fri, Jun 6, 2014	9.08	9.08	8.94	8.95
4679	NASDAQ	FUNC	Thu, Jun 5, 2014	8.88	9.08	8.88	8.99
4678	NASDAQ	FUNC	Wed, Jun 4, 2014	8.85	8.86	8.81	8.81
4677	NASDAQ	FUNC	Tue, Jun 3, 2014	8.80	8.90	8.80	8.85
4676	NASDAQ	FUNC	Mon, Jun 2, 2014	9.15	9.15	8.83	9.00
4675	NASDAQ	FUNC	Fri, May 30, 2014	8.70	8.79	8.70	8.71
4674	NASDAQ	FUNC	Thu, May 29, 2014	8.89	9.05	8.52	8.62
4673	NASDAQ	FUNC	Wed, May 28, 2014	9.02	9.03	8.84	8.94
4672	NASDAQ	FUNC	Tue, May 27, 2014	8.53	9.03	8.53	9.02
4671	NASDAQ	FUNC	Fri, May 23, 2014	8.41	8.45	8.37	8.37
4670	NASDAQ	FUNC	Thu, May 22, 2014	8.48	8.48	8.37	8.38
4669	NASDAQ	FUNC	Wed, May 21, 2014	8.41	8.55	8.37	8.46
4668	NASDAQ	FUNC	Tue, May 20, 2014	8.45	8.47	8.38	8.47
4667	NASDAQ	FUNC	Mon, May 19, 2014	8.38	8.38	8.37	8.38
4666	NASDAQ	FUNC	Fri, May 16, 2014	8.41	8.45	8.37	8.39
4665	NASDAQ	FUNC	Thu, May 15, 2014	8.47	8.45	8.44	8.45
4664	NASDAQ	FUNC	Wed, May 14, 2014	8.41	8.55	8.37	8.43
4663	NASDAQ	FUNC	Tue, May 13, 2014	8.54	8.55	8.38	8.53
4662	NASDAQ	FUNC	Mon, May 12, 2014	8.50	8.51	8.39	8.39
4661	NASDAQ	FUNC	Fri, May 9, 2014	8.45	8.50	8.33	8.50
4660	NASDAQ	FUNC	Thu, May 8, 2014	8.44	8.45	8.32	8.32
4659	NASDAQ	FUNC	Wed, May 7, 2014	8.40	8.76	8.32	8.55
4658	NASDAQ	FUNC	Tue, May 6, 2014	8.40	8.64	8.30	8.38
4657	NASDAQ	FUNC	Mon, May 5, 2014	8.44	8.45	8.30	8.39
4656	NASDAQ	FUNC	Fri, May 2, 2014	8.41	8.66	8.34	8.46
4655	NASDAQ	FUNC	Thu, May 1, 2014	8.30	8.36	8.30	8.35
4654	NASDAQ	FUNC	Wed, Apr 30, 2014	8.25	8.40	8.25	8.26
4653	NASDAQ	FUNC	Tue, Apr 29, 2014	8.25	8.27	8.20	8.27
4652	NASDAQ	FUNC	Mon, Apr 28, 2014	8.14	8.27	8.14	8.27
4651	NASDAQ	FUNC	Fri, Apr 25, 2014	8.12	8.18	8.07	8.07
4650	NASDAQ	FUNC	Thu, Apr 24, 2014	8.22	8.35	8.12	8.26
4649	NASDAQ	FUNC	Wed, Apr 23, 2014	8.15	8.15	8.13	8.15
4648	NASDAQ	FUNC	Tue, Apr 22, 2014	8.16	8.17	8.13	8.13
4647	NASDAQ	FUNC	Mon, Apr 21, 2014	8.32	8.32	8.11	8.17
4646	NASDAQ	FUNC	Thu, Apr 17, 2014	8.11	8.14	8.11	8.14
4645	NASDAQ	FUNC	Wed, Apr 16, 2014	8.15	8.15	8.11	8.14
4644	NASDAQ	FUNC	Tue, Apr 15, 2014	8.15	8.17	8.13	8.13
4643	NASDAQ	FUNC	Mon, Apr 14, 2014	8.21	8.21	8.21	8.21
4642	NASDAQ	FUNC	Fri, Apr 11, 2014	8.21	8.25	8.13	8.15
4641	NASDAQ	FUNC	Thu, Apr 10, 2014	8.16	8.22	8.15	8.22
4640	NASDAQ	FUNC	Wed, Apr 9, 2014	8.20	8.25	8.15	8.22
4639	NASDAQ	FUNC	Tue, Apr 8, 2014	8.27	8.28	8.19	8.22
4638	NASDAQ	FUNC	Mon, Apr 7, 2014	8.32	8.41	8.15	8.31
4637	NASDAQ	FUNC	Fri, Apr 4, 2014	8.30	8.56	8.24	8.32
4636	NASDAQ	FUNC	Thu, Apr 3, 2014	8.12	8.34	8.05	8.34
4635	NASDAQ	FUNC	Wed, Apr 2, 2014	7.60	8.10	7.60	8.02
4634	NASDAQ	FUNC	Tue, Apr 1, 2014	7.60	7.60	7.52	7.54
4633	NASDAQ	FUNC	Mon, Mar 31, 2014	7.56	7.60	7.56	7.60
4632	NASDAQ	FUNC	Fri, Mar 28, 2014	7.60	7.62	7.51	7.60
4631	NASDAQ	FUNC	Thu, Mar 27, 2014	7.81	7.83	7.64	7.70
4630	NASDAQ	FUNC	Wed, Mar 26, 2014	8.04	8.12	7.92	8.04
4629	NASDAQ	FUNC	Tue, Mar 25, 2014	7.99	8.05	7.99	8.05
4628	NASDAQ	FUNC	Mon, Mar 24, 2014	7.81	8.05	7.79	8.03
4627	NASDAQ	FUNC	Fri, Mar 21, 2014	8.13	8.06	7.76	8.05
4626	NASDAQ	FUNC	Thu, Mar 20, 2014	8.29	8.50	8.09	8.15
4625	NASDAQ	FUNC	Wed, Mar 19, 2014	8.70	8.74	8.03	8.27
4624	NASDAQ	FUNC	Tue, Mar 18, 2014	8.06	8.63	8.06	8.42
4623	NASDAQ	FUNC	Mon, Mar 17, 2014	8.17	8.21	7.93	8.18
4622	NASDAQ	FUNC	Fri, Mar 14, 2014	7.98	8.37	7.91	8.37
4621	NASDAQ	FUNC	Thu, Mar 13, 2014	8.00	8.00	7.92	8.00
4620	NASDAQ	FUNC	Wed, Mar 12, 2014	7.89	8.25	7.85	8.00
4619	NASDAQ	FUNC	Tue, Mar 11, 2014	7.86	8.00	7.86	7.97
4618	NASDAQ	FUNC	Mon, Mar 10, 2014	8.00	8.00	7.64	7.85
4617	NASDAQ	FUNC	Fri, Mar 7, 2014	8.00	8.00	7.84	7.99
4616	NASDAQ	FUNC	Thu, Mar 6, 2014	7.76	7.77	7.75	7.77
4615	NASDAQ	FUNC	Wed, Mar 5, 2014	7.67	7.99	7.67	7.92
4614	NASDAQ	FUNC	Tue, Mar 4, 2014	7.65	7.75	7.47	7.75
4613	NASDAQ	FUNC	Mon, Mar 3, 2014	7.50	7.67	7.45	7.65
4612	NASDAQ	FUNC	Fri, Feb 28, 2014	7.71	7.71	7.65	7.65
4611	NASDAQ	FUNC	Thu, Feb 27, 2014	7.90	7.93	7.86	7.93
4610	NASDAQ	FUNC	Wed, Feb 26, 2014	7.60	8.00	7.60	7.94
4609	NASDAQ	FUNC	Tue, Feb 25, 2014	7.60	7.60	7.58	7.58
4608	NASDAQ	FUNC	Mon, Feb 24, 2014	7.53	7.60	7.41	7.60
4607	NASDAQ	FUNC	Fri, Feb 21, 2014	7.41	7.60	7.41	7.47
4606	NASDAQ	FUNC	Thu, Feb 20, 2014	7.44	7.45	7.35	7.35
4605	NASDAQ	FUNC	Wed, Feb 19, 2014	7.60	7.60	7.44	7.44
4604	NASDAQ	FUNC	Tue, Feb 18, 2014	7.46	7.59	7.41	7.49
4603	NASDAQ	FUNC	Fri, Feb 14, 2014	7.52	7.52	7.50	7.50
4602	NASDAQ	FUNC	Thu, Feb 13, 2014	7.52	7.60	7.30	7.53
4601	NASDAQ	FUNC	Wed, Feb 12, 2014	7.63	7.73	7.52	7.52
4600	NASDAQ	FUNC	Tue, Feb 11, 2014	7.53	7.78	7.53	7.66
4599	NASDAQ	FUNC	Mon, Feb 10, 2014	7.64	7.69	7.53	7.62
4598	NASDAQ	FUNC	Fri, Feb 7, 2014	7.65	7.82	7.53	7.53
4597	NASDAQ	FUNC	Thu, Feb 6, 2014	8.05	7.95	7.52	7.62
4596	NASDAQ	FUNC	Wed, Feb 5, 2014	7.78	7.95	7.74	7.92
4595	NASDAQ	FUNC	Tue, Feb 4, 2014	7.93	8.04	7.52	7.96
4594	NASDAQ	FUNC	Mon, Feb 3, 2014	8.00	8.05	7.56	7.67
4593	NASDAQ	FUNC	Fri, Jan 31, 2014	8.20	8.27	7.80	7.96
4592	NASDAQ	FUNC	Thu, Jan 30, 2014	8.20	8.40	8.20	8.21
4591	NASDAQ	FUNC	Wed, Jan 29, 2014	8.24	8.46	8.24	8.25
4590	NASDAQ	FUNC	Tue, Jan 28, 2014	8.21	8.49	8.20	8.35
4589	NASDAQ	FUNC	Mon, Jan 27, 2014	8.21	8.28	8.21	8.27
4588	NASDAQ	FUNC	Fri, Jan 24, 2014	8.88	8.88	8.27	8.30
4587	NASDAQ	FUNC	Thu, Jan 23, 2014	8.26	8.45	8.21	8.36
4586	NASDAQ	FUNC	Wed, Jan 22, 2014	8.33	8.92	8.33	8.41
4585	NASDAQ	FUNC	Tue, Jan 21, 2014	8.16	8.48	8.23	8.48
4584	NASDAQ	FUNC	Fri, Jan 17, 2014	8.36	8.76	8.13	8.66
4583	NASDAQ	FUNC	Thu, Jan 16, 2014	8.41	8.55	8.20	8.32
4582	NASDAQ	FUNC	Wed, Jan 15, 2014	8.80	8.80	8.50	8.53
4581	NASDAQ	FUNC	Tue, Jan 14, 2014	8.86	8.91	8.86	8.91
4580	NASDAQ	FUNC	Mon, Jan 13, 2014	8.89	9.11	8.65	9.00
4579	NASDAQ	FUNC	Fri, Jan 10, 2014	8.38	8.93	8.13	8.92
4578	NASDAQ	FUNC	Thu, Jan 9, 2014	8.05	8.41	8.05	8.30
4577	NASDAQ	FUNC	Wed, Jan 8, 2014	8.09	8.35	7.90	8.35
4576	NASDAQ	FUNC	Tue, Jan 7, 2014	7.76	8.08	7.76	8.01
4575	NASDAQ	FUNC	Mon, Jan 6, 2014	7.71	7.83	7.68	7.83
4574	NASDAQ	FUNC	Fri, Jan 3, 2014	7.72	7.83	7.67	7.80
4573	NASDAQ	FUNC	Thu, Jan 2, 2014	7.66	7.87	7.85	7.85
4572	NASDAQ	FUNC	Tue, Dec 31, 2013	7.52	7.86	7.58	7.67
4571	NASDAQ	FUNC	Mon, Dec 30, 2013	7.71	7.87	7.56	7.57
4570	NASDAQ	FUNC	Fri, Dec 27, 2013	7.65	7.90	7.63	7.63
4569	NASDAQ	FUNC	Thu, Dec 26, 2013	7.69	7.90	7.62	7.90
4568	NASDAQ	FUNC	Tue, Dec 24, 2013	7.62	7.85	7.50	7.84
4567	NASDAQ	FUNC	Mon, Dec 23, 2013	7.67	7.95	7.53	7.79
4566	NASDAQ	FUNC	Fri, Dec 20, 2013	7.71	7.98	7.53	7.66
4565	NASDAQ	FUNC	Thu, Dec 19, 2013	7.80	8.00	7.68	7.68
4564	NASDAQ	FUNC	Wed, Dec 18, 2013	7.55	8.10	7.50	7.80
4563	NASDAQ	FUNC	Tue, Dec 17, 2013	7.57	7.75	7.55	7.56
4562	NASDAQ	FUNC	Mon, Dec 16, 2013	7.66	7.89	7.59	7.62
4561	NASDAQ	FUNC	Fri, Dec 13, 2013	7.90	7.97	7.75	7.75
4560	NASDAQ	FUNC	Thu, Dec 12, 2013	8.01	8.09	7.81	7.90
4559	NASDAQ	FUNC	Wed, Dec 11, 2013	8.03	8.09	7.81	7.97
4558	NASDAQ	FUNC	Tue, Dec 10, 2013	7.88	8.10	7.76	8.00
4557	NASDAQ	FUNC	Mon, Dec 9, 2013	8.10	8.10	7.88	7.89
4556	NASDAQ	FUNC	Fri, Dec 6, 2013	8.01	8.24	8.00	8.01
4555	NASDAQ	FUNC	Thu, Dec 5, 2013	8.18	8.18	7.87	7.87
4554	NASDAQ	FUNC	Wed, Dec 4, 2013	8.04	8.20	7.86	8.18
4553	NASDAQ	FUNC	Tue, Dec 3, 2013	7.88	8.05	7.86	7.90
4552	NASDAQ	FUNC	Mon, Dec 2, 2013	7.98	8.17	7.86	7.86
4551	NASDAQ	FUNC	Wed, Nov 27, 2013	7.74	8.25	7.74	8.00
4550	NASDAQ	FUNC	Tue, Nov 26, 2013	8.01	8.01	7.74	7.77
4549	NASDAQ	FUNC	Mon, Nov 25, 2013	7.63	8.09	7.63	8.00
4548	NASDAQ	FUNC	Fri, Nov 22, 2013	7.61	7.74	7.60	7.65
4547	NASDAQ	FUNC	Thu, Nov 21, 2013	7.63	7.78	7.56	7.56
4546	NASDAQ	FUNC	Wed, Nov 20, 2013	7.48	7.68	7.48	7.54
4545	NASDAQ	FUNC	Tue, Nov 19, 2013	7.51	7.69	7.35	7.35
4544	NASDAQ	FUNC	Mon, Nov 18, 2013	7.46	7.95	7.31	7.54
4543	NASDAQ	FUNC	Fri, Nov 15, 2013	8.00	8.07	7.60	7.62
4542	NASDAQ	FUNC	Thu, Nov 14, 2013	7.98	8.28	7.82	8.03
4541	NASDAQ	FUNC	Wed, Nov 13, 2013	8.10	8.29	8.04	8.08
4540	NASDAQ	FUNC	Tue, Nov 12, 2013	7.94	8.45	7.94	8.03
4539	NASDAQ	FUNC	Mon, Nov 11, 2013	8.02	8.29	8.00	8.15
4538	NASDAQ	FUNC	Fri, Nov 8, 2013	8.00	8.41	8.00	8.12
4537	NASDAQ	FUNC	Thu, Nov 7, 2013	7.94	8.33	7.90	7.90
4536	NASDAQ	FUNC	Wed, Nov 6, 2013	7.95	8.08	7.81	7.81
4535	NASDAQ	FUNC	Tue, Nov 5, 2013	7.84	8.07	7.83	7.86
4534	NASDAQ	FUNC	Mon, Nov 4, 2013	8.02	8.02	7.85	7.86
4533	NASDAQ	FUNC	Fri, Nov 1, 2013	8.08	8.07	7.97	7.98
4532	NASDAQ	FUNC	Thu, Oct 31, 2013	8.12	8.28	8.10	8.20
4531	NASDAQ	FUNC	Wed, Oct 30, 2013	8.29	8.30	8.05	8.18
4530	NASDAQ	FUNC	Tue, Oct 29, 2013	8.25	8.29	8.25	8.25
4529	NASDAQ	FUNC	Mon, Oct 28, 2013	8.27	8.27	8.27	8.27
4528	NASDAQ	FUNC	Fri, Oct 25, 2013	8.25	8.45	8.30	8.32
4527	NASDAQ	FUNC	Thu, Oct 24, 2013	8.25	8.27	8.25	8.27
4526	NASDAQ	FUNC	Wed, Oct 23, 2013	8.27	8.33	8.25	8.25
4525	NASDAQ	FUNC	Tue, Oct 22, 2013	8.20	8.37	8.19	8.30
4524	NASDAQ	FUNC	Mon, Oct 21, 2013	8.13	8.33	8.01	8.12
4523	NASDAQ	FUNC	Fri, Oct 18, 2013	8.53	8.78	8.32	8.32
4522	NASDAQ	FUNC	Thu, Oct 17, 2013	8.14	8.74	8.14	8.26
4521	NASDAQ	FUNC	Wed, Oct 16, 2013	8.29	8.60	8.12	8.20
4520	NASDAQ	FUNC	Tue, Oct 15, 2013	8.58	8.92	8.01	8.54
4519	NASDAQ	FUNC	Mon, Oct 14, 2013	7.96	8.60	7.76	8.60
4518	NASDAQ	FUNC	Fri, Oct 11, 2013	7.89	8.06	7.82	8.00
4517	NASDAQ	FUNC	Thu, Oct 10, 2013	7.97	8.12	7.90	8.02
4516	NASDAQ	FUNC	Wed, Oct 9, 2013	8.08	8.08	7.55	7.98
4515	NASDAQ	FUNC	Tue, Oct 8, 2013	7.96	7.99	7.90	7.99
4514	NASDAQ	FUNC	Mon, Oct 7, 2013	8.29	8.33	7.86	7.90
4513	NASDAQ	FUNC	Fri, Oct 4, 2013	8.22	8.38	8.15	8.25
4512	NASDAQ	FUNC	Thu, Oct 3, 2013	8.20	8.36	8.00	8.25
4511	NASDAQ	FUNC	Tue, Oct 1, 2013	8.10	8.30	8.00	8.24
4510	NASDAQ	FUNC	Mon, Sep 30, 2013	8.07	8.27	8.00	8.21
4509	NASDAQ	FUNC	Fri, Sep 27, 2013	8.06	8.10	8.05	8.10
4508	NASDAQ	FUNC	Thu, Sep 26, 2013	8.01	8.34	8.01	8.10
4507	NASDAQ	FUNC	Wed, Sep 25, 2013	8.07	8.36	8.07	8.36
4506	NASDAQ	FUNC	Tue, Sep 24, 2013	8.18	8.18	8.00	8.12
4505	NASDAQ	FUNC	Mon, Sep 23, 2013	8.24	8.59	8.00	8.16
4504	NASDAQ	FUNC	Fri, Sep 20, 2013	8.22	8.37	8.06	8.13
4503	NASDAQ	FUNC	Thu, Sep 19, 2013	8.62	8.62	7.61	8.22
4502	NASDAQ	FUNC	Wed, Sep 18, 2013	8.60	8.70	8.55	8.68
4501	NASDAQ	FUNC	Tue, Sep 17, 2013	8.53	8.70	8.25	8.61
4500	NASDAQ	FUNC	Mon, Sep 16, 2013	8.53	8.60	8.53	8.58
4499	NASDAQ	FUNC	Fri, Sep 13, 2013	8.55	8.65	8.55	8.57
4498	NASDAQ	FUNC	Thu, Sep 12, 2013	8.58	8.69	8.46	8.69
4497	NASDAQ	FUNC	Wed, Sep 11, 2013	8.55	8.63	8.55	8.63
4496	NASDAQ	FUNC	Tue, Sep 10, 2013	8.55	8.69	8.46	8.58
4495	NASDAQ	FUNC	Mon, Sep 9, 2013	8.83	8.89	8.55	8.60
4494	NASDAQ	FUNC	Fri, Sep 6, 2013	8.82	8.89	8.73	8.73
4493	NASDAQ	FUNC	Thu, Sep 5, 2013	8.90	8.94	8.82	8.82
4492	NASDAQ	FUNC	Wed, Sep 4, 2013	8.96	8.96	8.80	8.93
4491	NASDAQ	FUNC	Tue, Sep 3, 2013	8.67	8.96	8.67	8.82
4490	NASDAQ	FUNC	Fri, Aug 30, 2013	8.67	8.75	8.55	8.55
4489	NASDAQ	FUNC	Thu, Aug 29, 2013	8.84	8.92	8.66	8.73
4488	NASDAQ	FUNC	Wed, Aug 28, 2013	8.65	8.94	8.65	8.80
4487	NASDAQ	FUNC	Tue, Aug 27, 2013	9.01	8.90	8.57	8.80
4486	NASDAQ	FUNC	Mon, Aug 26, 2013	9.09	9.18	8.75	8.91
4485	NASDAQ	FUNC	Fri, Aug 23, 2013	9.20	9.20	9.17	9.17
4484	NASDAQ	FUNC	Thu, Aug 22, 2013	9.22	9.30	9.08	9.26
4483	NASDAQ	FUNC	Wed, Aug 21, 2013	8.96	9.35	8.95	9.29
4482	NASDAQ	FUNC	Tue, Aug 20, 2013	8.64	8.98	8.64	8.95
4481	NASDAQ	FUNC	Mon, Aug 19, 2013	8.60	8.89	8.56	8.66
4480	NASDAQ	FUNC	Fri, Aug 16, 2013	8.59	8.72	8.30	8.63
4479	NASDAQ	FUNC	Thu, Aug 15, 2013	8.15	8.63	8.00	8.52
4478	NASDAQ	FUNC	Wed, Aug 14, 2013	8.19	8.27	8.10	8.17
4477	NASDAQ	FUNC	Tue, Aug 13, 2013	8.26	8.50	8.06	8.06
4476	NASDAQ	FUNC	Mon, Aug 12, 2013	8.31	8.49	8.05	8.39
4475	NASDAQ	FUNC	Fri, Aug 9, 2013	8.29	8.52	8.25	8.25
4474	NASDAQ	FUNC	Thu, Aug 8, 2013	8.20	8.40	7.95	8.34
4473	NASDAQ	FUNC	Wed, Aug 7, 2013	7.84	8.32	7.75	8.20
4472	NASDAQ	FUNC	Tue, Aug 6, 2013	7.76	7.90	7.72	7.86
4471	NASDAQ	FUNC	Mon, Aug 5, 2013	7.56	7.80	7.56	7.79
4470	NASDAQ	FUNC	Fri, Aug 2, 2013	7.67	7.74	7.56	7.59
4469	NASDAQ	FUNC	Thu, Aug 1, 2013	7.47	7.73	7.47	7.64
4468	NASDAQ	FUNC	Wed, Jul 31, 2013	7.50	7.80	7.50	7.50
4467	NASDAQ	FUNC	Tue, Jul 30, 2013	7.43	7.75	7.42	7.42
4466	NASDAQ	FUNC	Mon, Jul 29, 2013	7.41	7.76	7.41	7.76
4465	NASDAQ	FUNC	Fri, Jul 26, 2013	7.52	7.52	7.41	7.41
4464	NASDAQ	FUNC	Thu, Jul 25, 2013	7.58	7.65	7.41	7.60
4463	NASDAQ	FUNC	Wed, Jul 24, 2013	7.48	7.48	7.48	7.48
4462	NASDAQ	FUNC	Tue, Jul 23, 2013	7.59	7.62	7.47	7.48
4461	NASDAQ	FUNC	Mon, Jul 22, 2013	7.46	7.81	7.46	7.62
4460	NASDAQ	FUNC	Fri, Jul 19, 2013	7.50	7.73	7.05	7.46
4459	NASDAQ	FUNC	Thu, Jul 18, 2013	7.78	7.78	7.45	7.47
4458	NASDAQ	FUNC	Wed, Jul 17, 2013	7.55	7.82	7.55	7.57
4457	NASDAQ	FUNC	Tue, Jul 16, 2013	7.59	7.80	7.54	7.58
4456	NASDAQ	FUNC	Mon, Jul 15, 2013	7.71	7.78	7.49	7.50
4455	NASDAQ	FUNC	Fri, Jul 12, 2013	7.70	7.80	7.70	7.77
4454	NASDAQ	FUNC	Thu, Jul 11, 2013	7.56	7.78	7.47	7.75
4453	NASDAQ	FUNC	Wed, Jul 10, 2013	7.59	7.80	7.55	7.60
4452	NASDAQ	FUNC	Tue, Jul 9, 2013	7.64	7.68	7.55	7.66
4451	NASDAQ	FUNC	Mon, Jul 8, 2013	7.68	7.69	7.60	7.69
4450	NASDAQ	FUNC	Fri, Jul 5, 2013	7.63	7.80	7.63	7.65
4449	NASDAQ	FUNC	Wed, Jul 3, 2013	7.58	7.70	7.45	7.70
4448	NASDAQ	FUNC	Tue, Jul 2, 2013	7.45	7.70	7.45	7.70
4447	NASDAQ	FUNC	Mon, Jul 1, 2013	7.52	7.65	7.52	7.63
4446	NASDAQ	FUNC	Fri, Jun 28, 2013	7.61	7.61	7.58	7.60
4445	NASDAQ	FUNC	Thu, Jun 27, 2013	7.63	7.69	7.63	7.66
4444	NASDAQ	FUNC	Wed, Jun 26, 2013	7.45	7.69	7.40	7.64
4443	NASDAQ	FUNC	Tue, Jun 25, 2013	7.41	7.68	7.43	7.44
4442	NASDAQ	FUNC	Mon, Jun 24, 2013	7.65	7.65	7.33	7.47
4441	NASDAQ	FUNC	Fri, Jun 21, 2013	7.67	7.69	7.54	7.54
4440	NASDAQ	FUNC	Thu, Jun 20, 2013	7.42	7.69	7.30	7.69
4439	NASDAQ	FUNC	Wed, Jun 19, 2013	7.30	7.66	7.20	7.36
4438	NASDAQ	FUNC	Tue, Jun 18, 2013	7.30	7.34	7.20	7.34
4437	NASDAQ	FUNC	Mon, Jun 17, 2013	7.30	7.34	7.30	7.33
4436	NASDAQ	FUNC	Fri, Jun 14, 2013	7.19	7.36	7.15	7.35
4435	NASDAQ	FUNC	Thu, Jun 13, 2013	7.41	7.69	7.16	7.16
4434	NASDAQ	FUNC	Wed, Jun 12, 2013	7.50	7.70	7.50	7.50
4433	NASDAQ	FUNC	Tue, Jun 11, 2013	7.47	7.52	7.39	7.50
4432	NASDAQ	FUNC	Mon, Jun 10, 2013	7.45	7.74	7.40	7.47
4431	NASDAQ	FUNC	Fri, Jun 7, 2013	7.49	7.49	7.35	7.39
4430	NASDAQ	FUNC	Thu, Jun 6, 2013	7.38	7.49	7.36	7.37
4429	NASDAQ	FUNC	Wed, Jun 5, 2013	7.47	7.48	7.37	7.44
4428	NASDAQ	FUNC	Tue, Jun 4, 2013	7.32	7.73	7.21	7.44
4427	NASDAQ	FUNC	Mon, Jun 3, 2013	7.45	7.80	7.15	7.37
4426	NASDAQ	FUNC	Fri, May 31, 2013	7.45	7.46	7.35	7.44
4425	NASDAQ	FUNC	Thu, May 30, 2013	7.41	7.42	7.35	7.42
4424	NASDAQ	FUNC	Wed, May 29, 2013	7.42	7.55	7.39	7.40
4423	NASDAQ	FUNC	Tue, May 28, 2013	7.65	7.65	7.35	7.40
4422	NASDAQ	FUNC	Fri, May 24, 2013	7.35	7.74	7.35	7.74
4421	NASDAQ	FUNC	Thu, May 23, 2013	7.71	7.80	7.35	7.37
4420	NASDAQ	FUNC	Wed, May 22, 2013	7.85	7.86	7.30	7.50
4419	NASDAQ	FUNC	Tue, May 21, 2013	8.12	8.10	7.82	7.82
4418	NASDAQ	FUNC	Mon, May 20, 2013	8.11	8.20	8.11	8.11
4417	NASDAQ	FUNC	Fri, May 17, 2013	8.30	8.30	8.10	8.14
4416	NASDAQ	FUNC	Thu, May 16, 2013	8.15	8.30	8.12	8.30
4415	NASDAQ	FUNC	Wed, May 15, 2013	8.34	8.34	8.24	8.24
4414	NASDAQ	FUNC	Tue, May 14, 2013	8.43	8.43	8.41	8.41
4413	NASDAQ	FUNC	Mon, May 13, 2013	8.24	8.43	8.24	8.43
4412	NASDAQ	FUNC	Fri, May 10, 2013	8.24	8.29	8.24	8.27
4411	NASDAQ	FUNC	Thu, May 9, 2013	8.26	8.26	8.26	8.26
4410	NASDAQ	FUNC	Wed, May 8, 2013	8.33	8.33	8.26	8.26
4409	NASDAQ	FUNC	Tue, May 7, 2013	8.26	8.26	8.26	8.26
4408	NASDAQ	FUNC	Mon, May 6, 2013	8.28	8.41	8.28	8.30
4407	NASDAQ	FUNC	Thu, May 2, 2013	8.35	8.41	8.25	8.25
4406	NASDAQ	FUNC	Wed, May 1, 2013	8.32	8.45	8.32	8.45
4405	NASDAQ	FUNC	Tue, Apr 30, 2013	8.42	8.47	8.40	8.45
4404	NASDAQ	FUNC	Mon, Apr 29, 2013	8.30	8.41	8.24	8.41
4403	NASDAQ	FUNC	Fri, Apr 26, 2013	8.17	8.60	8.17	8.26
4402	NASDAQ	FUNC	Thu, Apr 25, 2013	8.34	8.61	8.61	8.61
4401	NASDAQ	FUNC	Wed, Apr 24, 2013	8.53	8.56	8.11	8.24
4400	NASDAQ	FUNC	Tue, Apr 23, 2013	8.15	8.91	8.15	8.91
4399	NASDAQ	FUNC	Mon, Apr 22, 2013	8.21	8.60	8.21	8.40
4398	NASDAQ	FUNC	Fri, Apr 19, 2013	8.65	8.95	8.10	8.55
4397	NASDAQ	FUNC	Wed, Apr 17, 2013	8.42	8.85	8.42	8.67
4396	NASDAQ	FUNC	Tue, Apr 16, 2013	8.36	8.43	8.36	8.42
4395	NASDAQ	FUNC	Mon, Apr 15, 2013	8.13	8.44	8.13	8.44
4394	NASDAQ	FUNC	Fri, Apr 12, 2013	8.24	8.24	8.22	8.22
4393	NASDAQ	FUNC	Thu, Apr 11, 2013	8.25	8.90	8.20	8.48
4392	NASDAQ	FUNC	Wed, Apr 10, 2013	8.49	8.52	8.20	8.34
4391	NASDAQ	FUNC	Tue, Apr 9, 2013	8.32	8.50	8.09	8.27
4390	NASDAQ	FUNC	Mon, Apr 8, 2013	8.43	8.43	8.33	8.33
4389	NASDAQ	FUNC	Fri, Apr 5, 2013	8.45	8.60	8.19	8.33
4388	NASDAQ	FUNC	Thu, Apr 4, 2013	8.52	8.58	8.19	8.19
4387	NASDAQ	FUNC	Wed, Apr 3, 2013	8.57	8.70	8.40	8.53
4386	NASDAQ	FUNC	Tue, Apr 2, 2013	8.50	8.75	8.50	8.75
4385	NASDAQ	FUNC	Mon, Apr 1, 2013	8.34	8.76	8.30	8.36
4384	NASDAQ	FUNC	Thu, Mar 28, 2013	9.00	9.00	8.29	8.29
4383	NASDAQ	FUNC	Wed, Mar 27, 2013	8.71	8.71	8.65	8.70
4382	NASDAQ	FUNC	Tue, Mar 26, 2013	8.73	8.73	8.70	8.72
4381	NASDAQ	FUNC	Thu, Mar 21, 2013	8.74	8.81	8.60	8.62
4380	NASDAQ	FUNC	Wed, Mar 20, 2013	8.61	8.92	8.61	8.63
4379	NASDAQ	FUNC	Tue, Mar 19, 2013	8.82	9.00	8.73	8.75
4378	NASDAQ	FUNC	Mon, Mar 18, 2013	8.76	8.76	8.70	8.73
4377	NASDAQ	FUNC	Fri, Mar 15, 2013	8.69	8.99	8.63	8.99
4376	NASDAQ	FUNC	Thu, Mar 14, 2013	8.64	8.64	8.60	8.60
4375	NASDAQ	FUNC	Wed, Mar 13, 2013	8.38	8.75	8.37	8.75
4374	NASDAQ	FUNC	Tue, Mar 12, 2013	8.50	8.70	8.50	8.50
4373	NASDAQ	FUNC	Mon, Mar 11, 2013	8.68	8.75	8.25	8.74
4372	NASDAQ	FUNC	Fri, Mar 8, 2013	8.20	8.70	8.02	8.60
4371	NASDAQ	FUNC	Thu, Mar 7, 2013	8.38	8.41	8.03	8.41
4370	NASDAQ	FUNC	Wed, Mar 6, 2013	8.07	8.28	8.02	8.28
4369	NASDAQ	FUNC	Tue, Mar 5, 2013	8.07	8.36	8.04	8.04
4368	NASDAQ	FUNC	Mon, Mar 4, 2013	8.14	8.41	8.02	8.10
4367	NASDAQ	FUNC	Fri, Mar 1, 2013	8.00	8.50	8.00	8.50
4366	NASDAQ	FUNC	Thu, Feb 28, 2013	8.16	8.16	8.03	8.03
4365	NASDAQ	FUNC	Wed, Feb 27, 2013	8.25	8.27	8.24	8.24
4364	NASDAQ	FUNC	Tue, Feb 26, 2013	8.20	8.20	8.20	8.20
4363	NASDAQ	FUNC	Mon, Feb 25, 2013	8.20	8.25	8.20	8.25
4362	NASDAQ	FUNC	Fri, Feb 22, 2013	7.95	8.00	7.70	8.00
4361	NASDAQ	FUNC	Thu, Feb 21, 2013	8.18	8.20	8.03	8.03
4360	NASDAQ	FUNC	Wed, Feb 20, 2013	8.32	8.34	8.08	8.30
4359	NASDAQ	FUNC	Tue, Feb 19, 2013	8.04	8.38	8.00	8.37
4358	NASDAQ	FUNC	Fri, Feb 15, 2013	7.90	7.95	7.90	7.95
4357	NASDAQ	FUNC	Thu, Feb 14, 2013	8.32	8.35	7.80	7.93
4356	NASDAQ	FUNC	Wed, Feb 13, 2013	8.47	8.52	8.38	8.40
4355	NASDAQ	FUNC	Tue, Feb 12, 2013	8.33	8.60	8.33	8.60
4354	NASDAQ	FUNC	Mon, Feb 11, 2013	8.35	8.75	8.35	8.48
4353	NASDAQ	FUNC	Fri, Feb 8, 2013	8.58	8.87	8.31	8.49
4352	NASDAQ	FUNC	Thu, Feb 7, 2013	8.47	8.62	8.47	8.55
4351	NASDAQ	FUNC	Wed, Feb 6, 2013	8.07	8.50	8.07	8.50
4350	NASDAQ	FUNC	Tue, Feb 5, 2013	8.30	8.42	8.02	8.20
4349	NASDAQ	FUNC	Mon, Feb 4, 2013	8.05	8.32	7.91	8.28
4348	NASDAQ	FUNC	Fri, Feb 1, 2013	8.50	8.50	7.98	8.10
4347	NASDAQ	FUNC	Thu, Jan 31, 2013	8.03	8.25	7.97	8.22
4346	NASDAQ	FUNC	Wed, Jan 30, 2013	7.63	8.45	7.63	7.75
4345	NASDAQ	FUNC	Tue, Jan 29, 2013	7.20	7.69	7.20	7.50
4344	NASDAQ	FUNC	Mon, Jan 28, 2013	7.00	7.24	7.00	7.11
4343	NASDAQ	FUNC	Fri, Jan 25, 2013	7.09	7.12	7.07	7.10
4342	NASDAQ	FUNC	Thu, Jan 24, 2013	7.16	7.27	7.05	7.12
4341	NASDAQ	FUNC	Wed, Jan 23, 2013	7.02	7.25	7.02	7.10
4340	NASDAQ	FUNC	Tue, Jan 22, 2013	7.25	7.25	7.10	7.12
4339	NASDAQ	FUNC	Fri, Jan 18, 2013	7.00	7.00	7.00	7.00
4338	NASDAQ	FUNC	Thu, Jan 17, 2013	7.43	7.44	7.10	7.24
4337	NASDAQ	FUNC	Wed, Jan 16, 2013	6.93	7.03	6.85	6.98
4336	NASDAQ	FUNC	Tue, Jan 15, 2013	6.96	6.96	6.96	6.96
4335	NASDAQ	FUNC	Mon, Jan 14, 2013	6.95	7.49	6.95	6.95
4334	NASDAQ	FUNC	Fri, Jan 11, 2013	6.95	7.07	6.87	6.89
4333	NASDAQ	FUNC	Thu, Jan 10, 2013	6.88	7.25	6.87	7.25
4332	NASDAQ	FUNC	Wed, Jan 9, 2013	6.73	7.40	6.68	7.25
4331	NASDAQ	FUNC	Tue, Jan 8, 2013	6.78	6.78	6.78	6.78
4330	NASDAQ	FUNC	Mon, Jan 7, 2013	7.10	7.10	6.77	6.77
4329	NASDAQ	FUNC	Fri, Jan 4, 2013	7.15	7.15	6.84	6.84
4328	NASDAQ	FUNC	Wed, Jan 2, 2013	7.25	7.50	6.86	7.22
4327	NASDAQ	FUNC	Mon, Dec 31, 2012	6.71	7.17	6.70	7.17
4326	NASDAQ	FUNC	Fri, Dec 28, 2012	6.60	7.31	6.58	7.00
4325	NASDAQ	FUNC	Thu, Dec 27, 2012	6.87	6.87	6.62	6.80
4324	NASDAQ	FUNC	Wed, Dec 26, 2012	6.84	6.99	6.65	6.79
4323	NASDAQ	FUNC	Mon, Dec 24, 2012	6.62	6.62	6.62	6.62
4322	NASDAQ	FUNC	Fri, Dec 21, 2012	6.59	7.23	6.59	7.01
4321	NASDAQ	FUNC	Thu, Dec 20, 2012	7.25	7.80	6.85	7.07
4320	NASDAQ	FUNC	Wed, Dec 19, 2012	6.68	6.85	6.68	6.81
4319	NASDAQ	FUNC	Tue, Dec 18, 2012	6.67	7.00	6.67	7.00
4318	NASDAQ	FUNC	Mon, Dec 17, 2012	6.64	7.02	6.64	7.02
4317	NASDAQ	FUNC	Wed, Dec 12, 2012	7.17	7.25	6.74	7.25
4316	NASDAQ	FUNC	Tue, Dec 11, 2012	6.86	7.15	6.65	7.15
4315	NASDAQ	FUNC	Mon, Dec 10, 2012	7.03	7.15	7.00	7.00
4314	NASDAQ	FUNC	Fri, Dec 7, 2012	7.12	7.28	7.01	7.28
4313	NASDAQ	FUNC	Thu, Dec 6, 2012	6.83	7.24	6.83	7.24
4312	NASDAQ	FUNC	Wed, Dec 5, 2012	7.00	7.24	6.67	7.24
4311	NASDAQ	FUNC	Tue, Dec 4, 2012	7.33	7.33	6.79	7.25
4310	NASDAQ	FUNC	Mon, Dec 3, 2012	7.27	7.40	7.20	7.21
4309	NASDAQ	FUNC	Fri, Nov 30, 2012	6.88	7.43	6.55	7.14
4308	NASDAQ	FUNC	Thu, Nov 29, 2012	6.55	6.80	6.50	6.80
4307	NASDAQ	FUNC	Wed, Nov 28, 2012	6.50	6.82	6.40	6.82
4306	NASDAQ	FUNC	Tue, Nov 27, 2012	6.50	6.85	6.20	6.85
4305	NASDAQ	FUNC	Mon, Nov 26, 2012	6.37	6.75	6.37	6.75
4304	NASDAQ	FUNC	Wed, Nov 21, 2012	6.64	6.85	6.64	6.77
4303	NASDAQ	FUNC	Tue, Nov 20, 2012	6.02	7.00	6.02	7.00
4302	NASDAQ	FUNC	Mon, Nov 19, 2012	6.70	6.70	6.70	6.70
4301	NASDAQ	FUNC	Thu, Nov 15, 2012	6.55	6.73	6.50	6.60
4300	NASDAQ	FUNC	Wed, Nov 14, 2012	6.60	6.60	6.25	6.53
4299	NASDAQ	FUNC	Tue, Nov 13, 2012	6.45	6.56	6.42	6.56
4298	NASDAQ	FUNC	Mon, Nov 12, 2012	6.03	6.70	6.02	6.70
4297	NASDAQ	FUNC	Fri, Nov 9, 2012	6.22	6.86	6.20	6.86
4296	NASDAQ	FUNC	Thu, Nov 8, 2012	6.70	6.70	6.55	6.70
4295	NASDAQ	FUNC	Wed, Nov 7, 2012	6.70	6.80	6.54	6.75
4294	NASDAQ	FUNC	Tue, Nov 6, 2012	6.96	6.97	6.74	6.74
4293	NASDAQ	FUNC	Mon, Nov 5, 2012	6.74	6.74	6.50	6.70
4292	NASDAQ	FUNC	Fri, Nov 2, 2012	6.59	6.98	6.55	6.98
4291	NASDAQ	FUNC	Thu, Nov 1, 2012	6.75	6.79	6.56	6.56
4290	NASDAQ	FUNC	Wed, Oct 31, 2012	6.61	6.94	6.61	6.94
4289	NASDAQ	FUNC	Fri, Oct 26, 2012	6.74	6.74	6.53	6.71
4288	NASDAQ	FUNC	Thu, Oct 25, 2012	6.75	7.00	6.50	6.66
4287	NASDAQ	FUNC	Wed, Oct 24, 2012	6.80	6.80	6.80	6.80
4286	NASDAQ	FUNC	Tue, Oct 23, 2012	6.79	6.80	6.75	6.75
4285	NASDAQ	FUNC	Mon, Oct 22, 2012	7.00	7.00	6.95	6.95
4284	NASDAQ	FUNC	Fri, Oct 19, 2012	7.00	7.25	7.00	7.03
4283	NASDAQ	FUNC	Wed, Oct 17, 2012	7.03	7.13	6.61	7.13
4282	NASDAQ	FUNC	Tue, Oct 16, 2012	6.97	6.99	6.97	6.99
4281	NASDAQ	FUNC	Mon, Oct 15, 2012	6.61	6.61	6.61	6.61
4280	NASDAQ	FUNC	Fri, Oct 12, 2012	6.60	6.62	6.60	6.62
4279	NASDAQ	FUNC	Thu, Oct 11, 2012	6.75	6.78	6.24	6.75
4278	NASDAQ	FUNC	Wed, Oct 10, 2012	6.42	7.00	6.40	7.00
4277	NASDAQ	FUNC	Tue, Oct 9, 2012	6.50	6.51	6.33	6.33
4276	NASDAQ	FUNC	Fri, Oct 5, 2012	6.31	6.70	6.31	6.70
4275	NASDAQ	FUNC	Thu, Oct 4, 2012	7.11	7.22	6.90	6.90
4274	NASDAQ	FUNC	Wed, Oct 3, 2012	6.91	7.02	6.90	7.02
4273	NASDAQ	FUNC	Tue, Oct 2, 2012	6.31	6.99	6.31	6.99
4272	NASDAQ	FUNC	Mon, Oct 1, 2012	6.63	6.63	6.31	6.60
4271	NASDAQ	FUNC	Fri, Sep 28, 2012	6.83	6.83	6.30	6.30
4270	NASDAQ	FUNC	Thu, Sep 27, 2012	6.32	6.75	6.32	6.75
4269	NASDAQ	FUNC	Wed, Sep 26, 2012	6.84	6.84	6.30	6.30
4268	NASDAQ	FUNC	Tue, Sep 25, 2012	6.76	7.25	6.37	6.45
4267	NASDAQ	FUNC	Mon, Sep 24, 2012	6.73	6.80	6.73	6.80
4266	NASDAQ	FUNC	Fri, Sep 21, 2012	6.47	6.67	6.47	6.67
4265	NASDAQ	FUNC	Thu, Sep 20, 2012	6.74	6.74	6.25	6.34
4264	NASDAQ	FUNC	Wed, Sep 19, 2012	6.51	6.74	5.75	6.74
4263	NASDAQ	FUNC	Tue, Sep 18, 2012	6.74	6.74	6.73	6.73
4262	NASDAQ	FUNC	Mon, Sep 17, 2012	6.25	6.68	6.25	6.68
4261	NASDAQ	FUNC	Fri, Sep 14, 2012	6.26	6.61	6.12	6.12
4260	NASDAQ	FUNC	Thu, Sep 13, 2012	6.55	6.80	6.42	6.80
4259	NASDAQ	FUNC	Wed, Sep 12, 2012	6.50	6.78	6.20	6.50
4258	NASDAQ	FUNC	Tue, Sep 11, 2012	5.81	6.50	5.81	6.50
4257	NASDAQ	FUNC	Mon, Sep 10, 2012	6.14	6.50	5.81	6.50
4256	NASDAQ	FUNC	Fri, Sep 7, 2012	5.86	6.03	5.75	6.03
4255	NASDAQ	FUNC	Thu, Sep 6, 2012	6.24	6.50	6.19	6.25
4254	NASDAQ	FUNC	Wed, Sep 5, 2012	6.00	6.00	5.77	6.00
4253	NASDAQ	FUNC	Tue, Sep 4, 2012	5.30	5.52	5.30	5.52
4252	NASDAQ	FUNC	Thu, Aug 30, 2012	5.33	5.33	5.33	5.33
4251	NASDAQ	FUNC	Tue, Aug 28, 2012	5.39	5.60	5.16	5.60
4250	NASDAQ	FUNC	Mon, Aug 27, 2012	5.33	5.33	5.33	5.33
4249	NASDAQ	FUNC	Thu, Aug 23, 2012	5.99	6.00	5.75	5.79
4248	NASDAQ	FUNC	Wed, Aug 22, 2012	5.63	5.63	5.63	5.63
4247	NASDAQ	FUNC	Tue, Aug 21, 2012	5.50	6.09	5.15	5.65
4246	NASDAQ	FUNC	Fri, Aug 17, 2012	5.61	5.91	5.61	5.63
4245	NASDAQ	FUNC	Thu, Aug 16, 2012	5.82	5.82	5.50	5.50
4244	NASDAQ	FUNC	Wed, Aug 15, 2012	5.81	5.81	5.81	5.81
4243	NASDAQ	FUNC	Mon, Aug 13, 2012	5.21	5.45	5.21	5.42
4242	NASDAQ	FUNC	Fri, Aug 10, 2012	6.50	6.50	6.04	6.25
4241	NASDAQ	FUNC	Thu, Aug 9, 2012	5.71	6.51	5.70	6.50
4240	NASDAQ	FUNC	Wed, Aug 8, 2012	6.00	6.93	5.80	6.65
4239	NASDAQ	FUNC	Tue, Aug 7, 2012	5.26	6.22	5.25	6.05
4238	NASDAQ	FUNC	Mon, Aug 6, 2012	5.31	5.31	5.25	5.26
4237	NASDAQ	FUNC	Fri, Aug 3, 2012	5.26	5.26	5.06	5.15
4236	NASDAQ	FUNC	Thu, Aug 2, 2012	5.30	5.30	5.04	5.04
4235	NASDAQ	FUNC	Wed, Aug 1, 2012	5.27	5.40	5.20	5.40
4234	NASDAQ	FUNC	Tue, Jul 31, 2012	5.20	5.20	5.20	5.20
4233	NASDAQ	FUNC	Mon, Jul 30, 2012	4.99	4.99	4.75	4.75
4232	NASDAQ	FUNC	Fri, Jul 27, 2012	5.50	5.50	4.61	5.14
4231	NASDAQ	FUNC	Thu, Jul 26, 2012	4.87	4.87	4.75	4.75
4230	NASDAQ	FUNC	Wed, Jul 25, 2012	4.67	4.78	4.67	4.78
4229	NASDAQ	FUNC	Tue, Jul 24, 2012	4.96	5.02	4.75	4.75
4228	NASDAQ	FUNC	Mon, Jul 23, 2012	4.96	4.96	4.87	4.87
4227	NASDAQ	FUNC	Fri, Jul 20, 2012	4.95	5.37	4.95	5.24
4226	NASDAQ	FUNC	Thu, Jul 19, 2012	5.25	5.25	5.25	5.25
4225	NASDAQ	FUNC	Wed, Jul 18, 2012	4.77	5.19	4.77	5.19
4224	NASDAQ	FUNC	Tue, Jul 17, 2012	4.70	4.74	4.70	4.74
4223	NASDAQ	FUNC	Mon, Jul 16, 2012	4.66	4.86	4.66	4.75
4222	NASDAQ	FUNC	Fri, Jul 13, 2012	5.00	5.00	4.64	4.64
4221	NASDAQ	FUNC	Tue, Jul 10, 2012	4.76	5.00	4.76	5.00
4220	NASDAQ	FUNC	Mon, Jul 9, 2012	4.86	5.00	4.59	5.00
4219	NASDAQ	FUNC	Fri, Jul 6, 2012	4.75	4.75	4.75	4.75
4218	NASDAQ	FUNC	Thu, Jul 5, 2012	5.00	5.00	4.66	4.79
4217	NASDAQ	FUNC	Tue, Jul 3, 2012	4.72	5.00	4.72	5.00
4216	NASDAQ	FUNC	Mon, Jul 2, 2012	4.31	4.52	4.31	4.52
4215	NASDAQ	FUNC	Fri, Jun 29, 2012	4.23	4.31	4.10	4.31
4214	NASDAQ	FUNC	Thu, Jun 28, 2012	4.22	4.22	4.06	4.06
4213	NASDAQ	FUNC	Wed, Jun 27, 2012	4.20	4.25	4.20	4.25
4212	NASDAQ	FUNC	Tue, Jun 26, 2012	4.10	4.10	4.06	4.06
4211	NASDAQ	FUNC	Mon, Jun 25, 2012	4.29	4.29	4.05	4.05
4210	NASDAQ	FUNC	Fri, Jun 22, 2012	4.52	4.74	4.35	4.35
4209	NASDAQ	FUNC	Thu, Jun 21, 2012	4.99	4.99	4.52	4.52
4208	NASDAQ	FUNC	Wed, Jun 20, 2012	4.47	4.61	4.40	4.54
4207	NASDAQ	FUNC	Tue, Jun 19, 2012	4.56	4.56	4.56	4.56
4206	NASDAQ	FUNC	Mon, Jun 18, 2012	4.78	4.82	4.45	4.52
4205	NASDAQ	FUNC	Fri, Jun 15, 2012	4.70	4.79	4.53	4.79
4204	NASDAQ	FUNC	Thu, Jun 14, 2012	4.27	4.49	4.27	4.41
4203	NASDAQ	FUNC	Wed, Jun 13, 2012	4.32	4.41	4.30	4.36
4202	NASDAQ	FUNC	Tue, Jun 12, 2012	4.30	4.50	4.27	4.50
4201	NASDAQ	FUNC	Mon, Jun 11, 2012	4.07	4.82	4.07	4.45
4200	NASDAQ	FUNC	Fri, Jun 8, 2012	4.44	4.56	4.25	4.26
4199	NASDAQ	FUNC	Thu, Jun 7, 2012	4.87	4.87	4.55	4.55
4198	NASDAQ	FUNC	Wed, Jun 6, 2012	4.77	5.05	4.75	4.75
4197	NASDAQ	FUNC	Tue, Jun 5, 2012	5.11	5.11	4.97	4.97
4196	NASDAQ	FUNC	Mon, Jun 4, 2012	5.09	5.15	5.00	5.15
4195	NASDAQ	FUNC	Fri, Jun 1, 2012	5.40	5.46	5.07	5.07
4194	NASDAQ	FUNC	Thu, May 31, 2012	5.45	5.45	5.45	5.45
4193	NASDAQ	FUNC	Wed, May 30, 2012	5.71	5.71	5.39	5.55
4192	NASDAQ	FUNC	Tue, May 29, 2012	5.59	5.59	5.59	5.59
4191	NASDAQ	FUNC	Fri, May 25, 2012	5.69	5.73	5.69	5.73
4190	NASDAQ	FUNC	Thu, May 24, 2012	5.43	5.75	5.29	5.75
4189	NASDAQ	FUNC	Wed, May 23, 2012	5.16	5.50	5.16	5.29
4188	NASDAQ	FUNC	Tue, May 22, 2012	5.30	5.30	4.97	4.97
4187	NASDAQ	FUNC	Mon, May 21, 2012	5.57	5.57	5.07	5.30
4186	NASDAQ	FUNC	Fri, May 18, 2012	5.34	5.79	5.20	5.41
4185	NASDAQ	FUNC	Thu, May 17, 2012	5.61	6.25	5.32	5.32
4184	NASDAQ	FUNC	Wed, May 16, 2012	6.00	6.00	5.58	5.69
4183	NASDAQ	FUNC	Tue, May 15, 2012	5.94	6.27	5.94	6.00
4182	NASDAQ	FUNC	Mon, May 14, 2012	5.97	6.27	5.97	6.07
4181	NASDAQ	FUNC	Fri, May 11, 2012	6.30	6.30	6.00	6.00
4180	NASDAQ	FUNC	Thu, May 10, 2012	6.08	6.27	5.81	6.21
4179	NASDAQ	FUNC	Wed, May 9, 2012	6.00	6.00	5.81	5.96
4178	NASDAQ	FUNC	Tue, May 8, 2012	6.38	6.38	6.10	6.17
4177	NASDAQ	FUNC	Mon, May 7, 2012	6.66	6.66	6.32	6.38
4176	NASDAQ	FUNC	Fri, May 4, 2012	7.06	7.15	6.50	6.80
4175	NASDAQ	FUNC	Thu, May 3, 2012	8.00	8.00	6.76	7.04
4174	NASDAQ	FUNC	Wed, May 2, 2012	8.40	8.40	7.36	8.00
4173	NASDAQ	FUNC	Tue, May 1, 2012	8.29	8.50	8.29	8.40
4172	NASDAQ	FUNC	Mon, Apr 30, 2012	8.08	8.30	8.08	8.26
4171	NASDAQ	FUNC	Fri, Apr 27, 2012	8.24	8.26	8.14	8.16
4170	NASDAQ	FUNC	Thu, Apr 26, 2012	8.60	8.60	8.19	8.24
4169	NASDAQ	FUNC	Wed, Apr 25, 2012	8.10	8.20	8.10	8.20
4168	NASDAQ	FUNC	Tue, Apr 24, 2012	8.10	8.10	7.84	8.07
4167	NASDAQ	FUNC	Mon, Apr 23, 2012	7.90	8.50	7.90	8.00
4166	NASDAQ	FUNC	Fri, Apr 20, 2012	7.70	7.86	7.70	7.86
4165	NASDAQ	FUNC	Thu, Apr 19, 2012	7.70	7.75	7.70	7.70
4164	NASDAQ	FUNC	Wed, Apr 18, 2012	7.80	7.80	7.70	7.70
4163	NASDAQ	FUNC	Tue, Apr 17, 2012	7.70	7.84	7.13	7.79
4162	NASDAQ	FUNC	Mon, Apr 16, 2012	7.52	7.84	7.50	7.70
4161	NASDAQ	FUNC	Fri, Apr 13, 2012	7.59	7.98	7.50	7.67
4160	NASDAQ	FUNC	Thu, Apr 12, 2012	7.50	7.54	7.50	7.50
4159	NASDAQ	FUNC	Wed, Apr 11, 2012	7.50	7.60	7.47	7.53
4158	NASDAQ	FUNC	Tue, Apr 10, 2012	7.83	7.83	7.47	7.50
4157	NASDAQ	FUNC	Mon, Apr 9, 2012	7.30	7.75	7.26	7.72
4156	NASDAQ	FUNC	Thu, Apr 5, 2012	6.07	7.92	6.07	7.50
4155	NASDAQ	FUNC	Tue, Apr 3, 2012	6.45	6.50	6.00	6.15
4154	NASDAQ	FUNC	Mon, Apr 2, 2012	6.18	6.50	5.75	6.35
4153	NASDAQ	FUNC	Fri, Mar 30, 2012	5.77	6.48	5.75	6.00
4152	NASDAQ	FUNC	Thu, Mar 29, 2012	5.50	5.86	5.50	5.86
4151	NASDAQ	FUNC	Wed, Mar 28, 2012	5.75	5.75	5.52	5.52
4150	NASDAQ	FUNC	Tue, Mar 27, 2012	5.74	5.74	5.62	5.62
4149	NASDAQ	FUNC	Mon, Mar 26, 2012	5.75	5.80	5.64	5.80
4148	NASDAQ	FUNC	Fri, Mar 23, 2012	5.75	5.90	5.50	5.65
4147	NASDAQ	FUNC	Thu, Mar 22, 2012	5.40	5.75	5.40	5.67
4146	NASDAQ	FUNC	Wed, Mar 21, 2012	5.08	5.84	5.00	5.38
4145	NASDAQ	FUNC	Tue, Mar 20, 2012	5.06	5.06	5.01	5.06
4144	NASDAQ	FUNC	Mon, Mar 19, 2012	4.97	5.07	4.95	5.06
4143	NASDAQ	FUNC	Fri, Mar 16, 2012	5.27	5.27	4.92	4.93
4142	NASDAQ	FUNC	Thu, Mar 15, 2012	5.02	5.02	5.02	5.02
4141	NASDAQ	FUNC	Wed, Mar 14, 2012	5.03	5.10	4.80	5.02
4140	NASDAQ	FUNC	Tue, Mar 13, 2012	4.79	5.10	4.79	5.01
4139	NASDAQ	FUNC	Mon, Mar 12, 2012	4.90	4.95	4.76	4.76
4138	NASDAQ	FUNC	Fri, Mar 9, 2012	4.82	5.20	4.82	4.90
4137	NASDAQ	FUNC	Thu, Mar 8, 2012	4.79	4.86	4.76	4.86
4136	NASDAQ	FUNC	Wed, Mar 7, 2012	4.76	4.94	4.76	4.94
4135	NASDAQ	FUNC	Tue, Mar 6, 2012	5.03	5.03	4.95	5.02
4134	NASDAQ	FUNC	Mon, Mar 5, 2012	5.02	5.25	4.86	5.25
4133	NASDAQ	FUNC	Fri, Mar 2, 2012	5.28	5.30	5.21	5.30
4132	NASDAQ	FUNC	Thu, Mar 1, 2012	5.34	5.34	5.16	5.30
4131	NASDAQ	FUNC	Wed, Feb 29, 2012	5.20	5.31	5.19	5.31
4130	NASDAQ	FUNC	Tue, Feb 28, 2012	5.30	5.60	5.02	5.33
4129	NASDAQ	FUNC	Mon, Feb 27, 2012	5.32	5.32	5.02	5.30
4128	NASDAQ	FUNC	Fri, Feb 24, 2012	5.27	5.30	5.27	5.30
4127	NASDAQ	FUNC	Thu, Feb 23, 2012	5.31	5.37	5.20	5.37
4126	NASDAQ	FUNC	Wed, Feb 22, 2012	5.60	5.60	5.18	5.32
4125	NASDAQ	FUNC	Tue, Feb 21, 2012	5.47	5.58	5.36	5.50
4124	NASDAQ	FUNC	Fri, Feb 17, 2012	4.95	5.25	4.95	5.12
4123	NASDAQ	FUNC	Thu, Feb 16, 2012	4.00	4.98	4.00	4.95
4122	NASDAQ	FUNC	Wed, Feb 15, 2012	3.99	3.99	3.78	3.85
4121	NASDAQ	FUNC	Tue, Feb 14, 2012	3.75	3.78	3.74	3.78
4120	NASDAQ	FUNC	Mon, Feb 13, 2012	3.65	3.89	3.65	3.66
4119	NASDAQ	FUNC	Fri, Feb 10, 2012	3.75	3.85	3.55	3.75
4118	NASDAQ	FUNC	Thu, Feb 9, 2012	3.75	3.76	3.75	3.75
4117	NASDAQ	FUNC	Wed, Feb 8, 2012	3.61	3.70	3.60	3.70
4116	NASDAQ	FUNC	Tue, Feb 7, 2012	3.60	3.76	3.60	3.63
4115	NASDAQ	FUNC	Fri, Feb 3, 2012	3.50	3.51	3.50	3.51
4114	NASDAQ	FUNC	Thu, Feb 2, 2012	3.38	3.50	3.37	3.50
4113	NASDAQ	FUNC	Wed, Feb 1, 2012	3.65	3.65	3.59	3.63
4112	NASDAQ	FUNC	Tue, Jan 31, 2012	3.41	3.65	3.31	3.48
4111	NASDAQ	FUNC	Mon, Jan 30, 2012	3.35	3.47	3.27	3.45
4110	NASDAQ	FUNC	Fri, Jan 27, 2012	3.26	3.34	3.26	3.34
4109	NASDAQ	FUNC	Thu, Jan 26, 2012	3.44	3.52	3.44	3.52
4108	NASDAQ	FUNC	Wed, Jan 25, 2012	3.33	3.42	3.33	3.40
4107	NASDAQ	FUNC	Tue, Jan 24, 2012	3.32	3.32	3.26	3.26
4106	NASDAQ	FUNC	Mon, Jan 23, 2012	3.25	3.25	3.25	3.25
4105	NASDAQ	FUNC	Fri, Jan 20, 2012	3.23	3.35	3.22	3.35
4104	NASDAQ	FUNC	Thu, Jan 19, 2012	3.25	3.29	3.20	3.27
4103	NASDAQ	FUNC	Wed, Jan 18, 2012	3.21	3.28	3.20	3.20
4102	NASDAQ	FUNC	Tue, Jan 17, 2012	3.24	3.31	3.20	3.20
4101	NASDAQ	FUNC	Fri, Jan 13, 2012	3.20	3.22	3.20	3.22
4100	NASDAQ	FUNC	Thu, Jan 12, 2012	3.24	3.32	3.20	3.20
4099	NASDAQ	FUNC	Tue, Jan 10, 2012	3.20	3.26	3.20	3.25
4098	NASDAQ	FUNC	Mon, Jan 9, 2012	3.20	3.20	3.20	3.20
4097	NASDAQ	FUNC	Fri, Jan 6, 2012	3.22	3.23	3.20	3.20
4096	NASDAQ	FUNC	Thu, Jan 5, 2012	3.25	3.36	3.24	3.24
4095	NASDAQ	FUNC	Wed, Jan 4, 2012	3.26	3.26	3.17	3.25
4094	NASDAQ	FUNC	Tue, Jan 3, 2012	3.21	3.40	3.16	3.40
4093	NASDAQ	FUNC	Fri, Dec 30, 2011	3.14	3.25	3.06	3.16
4092	NASDAQ	FUNC	Thu, Dec 29, 2011	3.04	3.08	3.04	3.06
4091	NASDAQ	FUNC	Wed, Dec 28, 2011	3.03	3.05	2.98	3.04
4090	NASDAQ	FUNC	Tue, Dec 27, 2011	3.07	3.14	3.01	3.05
4089	NASDAQ	FUNC	Fri, Dec 23, 2011	3.05	3.18	3.05	3.13
4088	NASDAQ	FUNC	Thu, Dec 22, 2011	3.15	3.16	3.11	3.11
4087	NASDAQ	FUNC	Wed, Dec 21, 2011	3.17	3.20	3.15	3.15
4086	NASDAQ	FUNC	Tue, Dec 20, 2011	3.15	3.17	3.15	3.17
4085	NASDAQ	FUNC	Mon, Dec 19, 2011	3.11	3.16	3.11	3.12
4084	NASDAQ	FUNC	Fri, Dec 16, 2011	3.21	3.21	3.20	3.20
4083	NASDAQ	FUNC	Thu, Dec 15, 2011	3.30	3.46	3.14	3.19
4082	NASDAQ	FUNC	Wed, Dec 14, 2011	3.24	3.38	3.21	3.26
4081	NASDAQ	FUNC	Tue, Dec 13, 2011	3.15	3.15	3.11	3.11
4080	NASDAQ	FUNC	Mon, Dec 12, 2011	3.06	3.25	3.06	3.13
4079	NASDAQ	FUNC	Fri, Dec 9, 2011	3.05	3.12	3.05	3.10
4078	NASDAQ	FUNC	Thu, Dec 8, 2011	3.26	3.26	3.10	3.10
4077	NASDAQ	FUNC	Wed, Dec 7, 2011	3.15	3.26	3.15	3.15
4076	NASDAQ	FUNC	Tue, Dec 6, 2011	3.12	3.37	3.07	3.16
4075	NASDAQ	FUNC	Mon, Dec 5, 2011	3.07	3.15	3.07	3.07
4074	NASDAQ	FUNC	Fri, Dec 2, 2011	3.15	3.18	3.05	3.08
4073	NASDAQ	FUNC	Thu, Dec 1, 2011	3.26	3.43	3.26	3.38
4072	NASDAQ	FUNC	Wed, Nov 30, 2011	3.34	3.50	2.93	3.04
4071	NASDAQ	FUNC	Tue, Nov 29, 2011	3.52	3.52	3.30	3.45
4070	NASDAQ	FUNC	Mon, Nov 28, 2011	3.70	4.05	3.50	3.50
4069	NASDAQ	FUNC	Fri, Nov 25, 2011	3.44	3.44	3.36	3.36
4068	NASDAQ	FUNC	Wed, Nov 23, 2011	3.55	3.58	3.39	3.39
4067	NASDAQ	FUNC	Tue, Nov 22, 2011	3.52	3.54	3.50	3.50
4066	NASDAQ	FUNC	Mon, Nov 21, 2011	3.55	3.57	3.54	3.57
4065	NASDAQ	FUNC	Fri, Nov 18, 2011	3.52	3.55	3.52	3.55
4064	NASDAQ	FUNC	Thu, Nov 17, 2011	3.65	3.85	3.50	3.50
4063	NASDAQ	FUNC	Wed, Nov 16, 2011	3.74	3.96	3.70	3.70
4062	NASDAQ	FUNC	Tue, Nov 15, 2011	3.45	3.74	3.45	3.73
4061	NASDAQ	FUNC	Mon, Nov 14, 2011	3.49	3.49	3.20	3.37
4060	NASDAQ	FUNC	Fri, Nov 11, 2011	3.51	3.69	3.27	3.37
4059	NASDAQ	FUNC	Thu, Nov 10, 2011	3.78	3.78	3.50	3.52
4058	NASDAQ	FUNC	Wed, Nov 9, 2011	3.81	3.81	3.78	3.78
4057	NASDAQ	FUNC	Tue, Nov 8, 2011	3.78	3.78	3.78	3.78
4056	NASDAQ	FUNC	Mon, Nov 7, 2011	3.78	3.87	3.78	3.78
4055	NASDAQ	FUNC	Fri, Nov 4, 2011	3.74	3.85	3.74	3.85
4054	NASDAQ	FUNC	Thu, Nov 3, 2011	3.75	3.75	3.75	3.75
4053	NASDAQ	FUNC	Wed, Nov 2, 2011	4.05	4.18	3.90	3.95
4052	NASDAQ	FUNC	Tue, Nov 1, 2011	3.72	4.11	3.72	4.02
4051	NASDAQ	FUNC	Mon, Oct 31, 2011	3.72	4.16	3.72	3.94
4050	NASDAQ	FUNC	Fri, Oct 28, 2011	4.00	4.01	3.53	3.80
4049	NASDAQ	FUNC	Thu, Oct 27, 2011	4.02	4.20	4.01	4.14
4048	NASDAQ	FUNC	Wed, Oct 26, 2011	4.81	4.81	4.06	4.23
4047	NASDAQ	FUNC	Tue, Oct 25, 2011	3.60	4.37	3.56	4.09
4046	NASDAQ	FUNC	Mon, Oct 24, 2011	3.42	3.50	3.41	3.46
4045	NASDAQ	FUNC	Fri, Oct 21, 2011	3.23	3.27	3.20	3.27
4044	NASDAQ	FUNC	Thu, Oct 20, 2011	3.21	3.26	3.20	3.20
4043	NASDAQ	FUNC	Wed, Oct 19, 2011	3.30	3.32	3.20	3.20
4042	NASDAQ	FUNC	Tue, Oct 18, 2011	3.41	3.43	3.24	3.25
4041	NASDAQ	FUNC	Mon, Oct 17, 2011	3.60	3.60	3.26	3.43
4040	NASDAQ	FUNC	Fri, Oct 14, 2011	3.37	3.43	3.37	3.43
4039	NASDAQ	FUNC	Tue, Oct 11, 2011	3.34	3.72	3.34	3.56
4038	NASDAQ	FUNC	Mon, Oct 10, 2011	3.72	3.72	3.50	3.50
4037	NASDAQ	FUNC	Fri, Oct 7, 2011	3.26	3.74	3.26	3.38
4036	NASDAQ	FUNC	Thu, Oct 6, 2011	3.40	3.45	3.04	3.18
4035	NASDAQ	FUNC	Wed, Oct 5, 2011	3.48	4.00	3.48	3.63
4034	NASDAQ	FUNC	Tue, Oct 4, 2011	3.44	3.53	3.40	3.53
4033	NASDAQ	FUNC	Mon, Oct 3, 2011	3.40	3.68	3.40	3.44
4032	NASDAQ	FUNC	Fri, Sep 30, 2011	3.40	3.99	3.40	3.66
4031	NASDAQ	FUNC	Thu, Sep 29, 2011	3.50	3.56	3.45	3.45
4030	NASDAQ	FUNC	Wed, Sep 28, 2011	3.45	3.45	3.40	3.40
4029	NASDAQ	FUNC	Tue, Sep 27, 2011	3.53	3.55	3.45	3.45
4028	NASDAQ	FUNC	Mon, Sep 26, 2011	3.77	3.80	3.38	3.38
4027	NASDAQ	FUNC	Fri, Sep 23, 2011	3.77	3.92	3.75	3.92
4026	NASDAQ	FUNC	Thu, Sep 22, 2011	3.91	3.91	3.91	3.91
4025	NASDAQ	FUNC	Wed, Sep 21, 2011	4.40	4.40	4.00	4.00
4024	NASDAQ	FUNC	Tue, Sep 20, 2011	3.97	3.97	3.38	3.83
4023	NASDAQ	FUNC	Fri, Sep 16, 2011	4.17	4.17	4.17	4.17
4022	NASDAQ	FUNC	Thu, Sep 15, 2011	3.86	4.10	3.86	4.02
4021	NASDAQ	FUNC	Tue, Sep 13, 2011	3.88	4.00	3.88	3.96
4020	NASDAQ	FUNC	Mon, Sep 12, 2011	3.75	3.94	3.75	3.94
4019	NASDAQ	FUNC	Thu, Sep 8, 2011	4.07	4.07	3.85	4.00
4018	NASDAQ	FUNC	Wed, Sep 7, 2011	4.49	4.49	4.10	4.10
4017	NASDAQ	FUNC	Tue, Sep 6, 2011	3.91	3.91	3.91	3.91
4016	NASDAQ	FUNC	Fri, Sep 2, 2011	4.19	4.19	3.63	3.80
4015	NASDAQ	FUNC	Thu, Sep 1, 2011	4.37	4.37	4.00	4.21
4014	NASDAQ	FUNC	Wed, Aug 31, 2011	4.48	4.48	4.40	4.40
4013	NASDAQ	FUNC	Mon, Aug 29, 2011	4.46	4.50	4.40	4.50
4012	NASDAQ	FUNC	Fri, Aug 26, 2011	4.40	4.55	4.40	4.45
4011	NASDAQ	FUNC	Thu, Aug 25, 2011	4.40	4.41	4.40	4.41
4010	NASDAQ	FUNC	Wed, Aug 24, 2011	4.47	4.47	4.26	4.40
4009	NASDAQ	FUNC	Tue, Aug 23, 2011	4.69	4.75	4.46	4.47
4008	NASDAQ	FUNC	Mon, Aug 22, 2011	4.75	4.75	4.66	4.68
4007	NASDAQ	FUNC	Fri, Aug 19, 2011	4.65	4.75	4.65	4.65
4006	NASDAQ	FUNC	Thu, Aug 18, 2011	4.82	4.82	4.50	4.65
4005	NASDAQ	FUNC	Wed, Aug 17, 2011	4.82	4.82	4.82	4.82
4004	NASDAQ	FUNC	Tue, Aug 16, 2011	4.76	5.00	4.76	4.95
4003	NASDAQ	FUNC	Mon, Aug 15, 2011	4.90	4.90	4.73	4.73
4002	NASDAQ	FUNC	Fri, Aug 12, 2011	5.05	5.09	4.75	4.75
4001	NASDAQ	FUNC	Thu, Aug 11, 2011	5.00	5.01	5.00	5.00
4000	NASDAQ	FUNC	Wed, Aug 10, 2011	5.01	5.13	4.82	4.82
3999	NASDAQ	FUNC	Tue, Aug 9, 2011	5.00	5.13	5.00	5.00
3998	NASDAQ	FUNC	Mon, Aug 8, 2011	5.34	5.34	4.90	5.05
3997	NASDAQ	FUNC	Fri, Aug 5, 2011	5.00	5.00	5.00	5.00
3996	NASDAQ	FUNC	Thu, Aug 4, 2011	5.06	5.12	5.00	5.11
3995	NASDAQ	FUNC	Wed, Aug 3, 2011	5.08	5.15	5.00	5.01
3994	NASDAQ	FUNC	Tue, Aug 2, 2011	5.09	5.15	5.00	5.00
3993	NASDAQ	FUNC	Mon, Aug 1, 2011	5.00	5.29	4.99	5.06
3992	NASDAQ	FUNC	Fri, Jul 29, 2011	4.98	5.04	4.98	5.00
3991	NASDAQ	FUNC	Thu, Jul 28, 2011	4.97	5.00	4.97	4.98
3990	NASDAQ	FUNC	Wed, Jul 27, 2011	4.96	5.14	4.96	5.00
3989	NASDAQ	FUNC	Tue, Jul 26, 2011	4.97	5.00	4.96	4.96
3988	NASDAQ	FUNC	Mon, Jul 25, 2011	4.96	5.00	4.96	4.97
3987	NASDAQ	FUNC	Fri, Jul 22, 2011	4.99	5.01	4.97	5.01
3986	NASDAQ	FUNC	Thu, Jul 21, 2011	5.18	5.18	4.96	5.06
3985	NASDAQ	FUNC	Wed, Jul 20, 2011	5.29	5.29	4.93	5.23
3984	NASDAQ	FUNC	Tue, Jul 19, 2011	5.30	5.33	5.09	5.22
3983	NASDAQ	FUNC	Mon, Jul 18, 2011	4.90	5.50	4.86	5.29
3982	NASDAQ	FUNC	Fri, Jul 15, 2011	5.10	5.22	5.00	5.10
3981	NASDAQ	FUNC	Thu, Jul 14, 2011	4.40	5.19	4.40	5.14
3980	NASDAQ	FUNC	Wed, Jul 13, 2011	4.25	4.70	4.25	4.26
3979	NASDAQ	FUNC	Tue, Jul 12, 2011	3.82	4.28	3.80	4.28
3978	NASDAQ	FUNC	Mon, Jul 11, 2011	4.16	4.16	4.06	4.08
3977	NASDAQ	FUNC	Fri, Jul 8, 2011	4.40	4.40	4.10	4.10
3976	NASDAQ	FUNC	Thu, Jul 7, 2011	4.51	4.51	4.22	4.32
3975	NASDAQ	FUNC	Wed, Jul 6, 2011	4.52	4.56	4.51	4.51
3974	NASDAQ	FUNC	Tue, Jul 5, 2011	5.06	5.08	3.91	4.51
3973	NASDAQ	FUNC	Fri, Jul 1, 2011	5.00	5.35	5.00	5.13
3972	NASDAQ	FUNC	Thu, Jun 30, 2011	5.25	5.33	4.92	4.97
3971	NASDAQ	FUNC	Wed, Jun 29, 2011	5.22	5.50	4.82	4.89
3970	NASDAQ	FUNC	Tue, Jun 28, 2011	5.19	5.40	5.19	5.40
3969	NASDAQ	FUNC	Mon, Jun 27, 2011	5.12	5.29	5.07	5.24
3968	NASDAQ	FUNC	Fri, Jun 24, 2011	4.56	4.84	4.35	4.84
3967	NASDAQ	FUNC	Thu, Jun 23, 2011	4.81	4.81	4.49	4.58
3966	NASDAQ	FUNC	Wed, Jun 22, 2011	5.05	5.05	4.41	4.64
3965	NASDAQ	FUNC	Tue, Jun 21, 2011	5.16	5.17	5.00	5.05
3964	NASDAQ	FUNC	Mon, Jun 20, 2011	5.63	5.65	5.17	5.21
3963	NASDAQ	FUNC	Fri, Jun 17, 2011	5.40	5.54	5.09	5.54
3962	NASDAQ	FUNC	Thu, Jun 16, 2011	5.17	5.45	5.16	5.44
3961	NASDAQ	FUNC	Wed, Jun 15, 2011	5.28	5.45	5.05	5.15
3960	NASDAQ	FUNC	Tue, Jun 14, 2011	5.16	5.43	5.07	5.28
3959	NASDAQ	FUNC	Mon, Jun 13, 2011	5.45	5.45	5.15	5.21
3958	NASDAQ	FUNC	Fri, Jun 10, 2011	5.30	5.45	5.15	5.41
3957	NASDAQ	FUNC	Thu, Jun 9, 2011	5.25	5.42	5.25	5.28
3956	NASDAQ	FUNC	Wed, Jun 8, 2011	5.31	5.43	5.25	5.27
3955	NASDAQ	FUNC	Tue, Jun 7, 2011	5.13	5.25	5.08	5.25
3954	NASDAQ	FUNC	Mon, Jun 6, 2011	5.34	5.34	5.07	5.07
3953	NASDAQ	FUNC	Fri, Jun 3, 2011	5.26	5.28	5.26	5.28
3952	NASDAQ	FUNC	Thu, Jun 2, 2011	5.16	5.35	5.00	5.14
3951	NASDAQ	FUNC	Wed, Jun 1, 2011	5.45	5.45	5.02	5.20
3950	NASDAQ	FUNC	Tue, May 31, 2011	5.33	5.33	5.04	5.10
3949	NASDAQ	FUNC	Fri, May 27, 2011	5.40	5.54	5.27	5.35
3948	NASDAQ	FUNC	Thu, May 26, 2011	5.51	5.51	5.26	5.26
3947	NASDAQ	FUNC	Wed, May 25, 2011	5.63	5.65	5.54	5.54
3946	NASDAQ	FUNC	Tue, May 24, 2011	5.80	5.80	5.55	5.60
3945	NASDAQ	FUNC	Mon, May 23, 2011	5.67	6.00	5.67	5.77
3944	NASDAQ	FUNC	Fri, May 20, 2011	5.02	5.96	5.02	5.64
3943	NASDAQ	FUNC	Thu, May 19, 2011	5.07	5.15	5.03	5.09
3942	NASDAQ	FUNC	Wed, May 18, 2011	5.01	5.14	4.90	5.06
3941	NASDAQ	FUNC	Tue, May 17, 2011	5.02	5.45	4.69	5.00
3940	NASDAQ	FUNC	Mon, May 16, 2011	4.81	5.00	4.81	5.00
3939	NASDAQ	FUNC	Fri, May 13, 2011	4.70	4.84	4.69	4.84
3938	NASDAQ	FUNC	Thu, May 12, 2011	4.63	4.70	4.60	4.70
3937	NASDAQ	FUNC	Wed, May 11, 2011	4.50	4.70	4.40	4.70
3936	NASDAQ	FUNC	Tue, May 10, 2011	4.41	4.41	4.32	4.39
3935	NASDAQ	FUNC	Mon, May 9, 2011	4.36	4.60	4.36	4.45
3934	NASDAQ	FUNC	Fri, May 6, 2011	4.19	4.25	4.15	4.25
3933	NASDAQ	FUNC	Thu, May 5, 2011	4.01	4.30	4.01	4.20
3932	NASDAQ	FUNC	Wed, May 4, 2011	4.30	4.35	4.08	4.08
3931	NASDAQ	FUNC	Tue, May 3, 2011	4.25	5.15	4.03	4.24
3930	NASDAQ	FUNC	Mon, May 2, 2011	3.61	4.00	3.61	4.00
3929	NASDAQ	FUNC	Fri, Apr 29, 2011	3.50	3.54	3.31	3.48
3928	NASDAQ	FUNC	Thu, Apr 28, 2011	3.16	3.21	3.16	3.21
3927	NASDAQ	FUNC	Wed, Apr 27, 2011	3.34	3.34	3.15	3.15
3926	NASDAQ	FUNC	Tue, Apr 26, 2011	3.19	3.32	3.11	3.12
3925	NASDAQ	FUNC	Mon, Apr 25, 2011	3.30	3.30	3.20	3.27
3924	NASDAQ	FUNC	Thu, Apr 21, 2011	3.21	3.29	3.20	3.29
3923	NASDAQ	FUNC	Wed, Apr 20, 2011	3.34	3.34	3.19	3.19
3922	NASDAQ	FUNC	Tue, Apr 19, 2011	3.12	3.38	3.12	3.38
3921	NASDAQ	FUNC	Mon, Apr 18, 2011	3.12	3.31	3.11	3.18
3920	NASDAQ	FUNC	Fri, Apr 15, 2011	3.26	3.90	3.01	3.11
3919	NASDAQ	FUNC	Thu, Apr 14, 2011	3.01	3.04	3.01	3.01
3918	NASDAQ	FUNC	Wed, Apr 13, 2011	3.09	3.12	2.98	3.10
3917	NASDAQ	FUNC	Tue, Apr 12, 2011	3.14	3.15	3.08	3.08
3916	NASDAQ	FUNC	Mon, Apr 11, 2011	2.97	3.50	2.97	3.13
3915	NASDAQ	FUNC	Fri, Apr 8, 2011	2.98	3.00	2.92	2.98
3914	NASDAQ	FUNC	Thu, Apr 7, 2011	3.01	3.05	2.98	3.00
3913	NASDAQ	FUNC	Wed, Apr 6, 2011	3.07	3.10	3.07	3.07
3912	NASDAQ	FUNC	Tue, Apr 5, 2011	3.09	3.25	3.07	3.08
3911	NASDAQ	FUNC	Mon, Apr 4, 2011	3.21	3.21	3.05	3.10
3910	NASDAQ	FUNC	Fri, Apr 1, 2011	3.25	3.25	3.05	3.15
3909	NASDAQ	FUNC	Thu, Mar 31, 2011	3.14	3.15	3.01	3.09
3908	NASDAQ	FUNC	Tue, Mar 29, 2011	3.05	3.20	3.05	3.20
3907	NASDAQ	FUNC	Mon, Mar 28, 2011	3.13	3.13	3.00	3.01
3906	NASDAQ	FUNC	Fri, Mar 25, 2011	3.09	3.09	3.09	3.09
3905	NASDAQ	FUNC	Thu, Mar 24, 2011	3.09	3.10	3.09	3.09
3904	NASDAQ	FUNC	Wed, Mar 23, 2011	3.10	3.15	3.09	3.10
3903	NASDAQ	FUNC	Tue, Mar 22, 2011	3.10	3.15	3.10	3.15
3902	NASDAQ	FUNC	Mon, Mar 21, 2011	3.23	3.23	3.07	3.14
3901	NASDAQ	FUNC	Fri, Mar 18, 2011	3.10	3.20	2.93	3.20
3900	NASDAQ	FUNC	Thu, Mar 17, 2011	2.92	3.00	2.92	2.93
3899	NASDAQ	FUNC	Wed, Mar 16, 2011	2.92	2.92	2.90	2.90
3898	NASDAQ	FUNC	Tue, Mar 15, 2011	2.78	3.25	2.76	2.93
3897	NASDAQ	FUNC	Mon, Mar 14, 2011	3.04	3.37	2.95	2.95
3896	NASDAQ	FUNC	Fri, Mar 11, 2011	3.00	3.07	3.00	3.04
3895	NASDAQ	FUNC	Thu, Mar 10, 2011	3.10	3.10	3.00	3.00
3894	NASDAQ	FUNC	Wed, Mar 9, 2011	3.20	3.37	3.00	3.15
3893	NASDAQ	FUNC	Tue, Mar 8, 2011	3.37	3.37	3.12	3.29
3892	NASDAQ	FUNC	Mon, Mar 7, 2011	3.38	3.39	3.38	3.39
3891	NASDAQ	FUNC	Fri, Mar 4, 2011	3.67	3.75	3.43	3.45
3890	NASDAQ	FUNC	Thu, Mar 3, 2011	3.76	3.76	3.60	3.65
3889	NASDAQ	FUNC	Wed, Mar 2, 2011	3.75	3.85	3.65	3.85
3888	NASDAQ	FUNC	Tue, Mar 1, 2011	3.68	3.68	3.67	3.67
3887	NASDAQ	FUNC	Mon, Feb 28, 2011	3.65	3.70	3.65	3.70
3886	NASDAQ	FUNC	Fri, Feb 25, 2011	3.87	3.89	3.60	3.65
3885	NASDAQ	FUNC	Thu, Feb 24, 2011	3.78	3.88	3.60	3.78
3884	NASDAQ	FUNC	Wed, Feb 23, 2011	3.52	3.80	3.52	3.71
3883	NASDAQ	FUNC	Tue, Feb 22, 2011	3.60	3.61	3.60	3.60
3882	NASDAQ	FUNC	Fri, Feb 18, 2011	3.59	4.20	3.56	3.63
3881	NASDAQ	FUNC	Thu, Feb 17, 2011	3.60	3.60	3.60	3.60
3880	NASDAQ	FUNC	Wed, Feb 16, 2011	3.62	3.62	3.54	3.56
3879	NASDAQ	FUNC	Tue, Feb 15, 2011	3.84	3.86	3.50	3.60
3878	NASDAQ	FUNC	Mon, Feb 14, 2011	4.04	4.04	3.64	3.80
3877	NASDAQ	FUNC	Fri, Feb 11, 2011	3.96	4.00	3.96	3.98
3876	NASDAQ	FUNC	Thu, Feb 10, 2011	3.90	3.90	3.64	3.90
3875	NASDAQ	FUNC	Wed, Feb 9, 2011	3.98	3.98	3.90	3.90
3874	NASDAQ	FUNC	Tue, Feb 8, 2011	3.95	3.95	3.95	3.95
3873	NASDAQ	FUNC	Mon, Feb 7, 2011	4.02	4.02	3.97	3.97
3872	NASDAQ	FUNC	Fri, Feb 4, 2011	4.01	4.23	4.00	4.05
3871	NASDAQ	FUNC	Thu, Feb 3, 2011	4.30	4.30	4.00	4.25
3870	NASDAQ	FUNC	Wed, Feb 2, 2011	4.18	4.25	4.18	4.25
3869	NASDAQ	FUNC	Tue, Feb 1, 2011	4.20	4.35	4.15	4.15
3868	NASDAQ	FUNC	Mon, Jan 31, 2011	4.40	4.40	4.17	4.20
3867	NASDAQ	FUNC	Fri, Jan 28, 2011	4.45	4.50	4.19	4.40
3866	NASDAQ	FUNC	Thu, Jan 27, 2011	4.35	4.41	4.35	4.40
3865	NASDAQ	FUNC	Wed, Jan 26, 2011	4.17	4.17	4.17	4.17
3864	NASDAQ	FUNC	Tue, Jan 25, 2011	4.42	4.42	4.17	4.17
3863	NASDAQ	FUNC	Mon, Jan 24, 2011	4.62	4.64	4.40	4.50
3862	NASDAQ	FUNC	Fri, Jan 21, 2011	4.17	4.50	4.17	4.43
3861	NASDAQ	FUNC	Thu, Jan 20, 2011	4.20	4.50	4.16	4.41
3860	NASDAQ	FUNC	Wed, Jan 19, 2011	4.93	4.93	4.18	4.49
3859	NASDAQ	FUNC	Tue, Jan 18, 2011	4.16	4.18	4.16	4.18
3858	NASDAQ	FUNC	Fri, Jan 14, 2011	4.33	4.45	4.23	4.33
3857	NASDAQ	FUNC	Thu, Jan 13, 2011	4.49	4.50	4.35	4.40
3856	NASDAQ	FUNC	Wed, Jan 12, 2011	4.43	4.50	4.40	4.40
3855	NASDAQ	FUNC	Tue, Jan 11, 2011	4.25	4.44	4.25	4.44
3854	NASDAQ	FUNC	Mon, Jan 10, 2011	4.15	4.49	4.15	4.35
3853	NASDAQ	FUNC	Fri, Jan 7, 2011	4.45	4.45	4.30	4.34
3852	NASDAQ	FUNC	Thu, Jan 6, 2011	4.22	4.51	4.08	4.45
3851	NASDAQ	FUNC	Wed, Jan 5, 2011	3.69	4.36	3.49	4.20
3850	NASDAQ	FUNC	Tue, Jan 4, 2011	3.65	3.72	3.55	3.72
3849	NASDAQ	FUNC	Mon, Jan 3, 2011	3.50	3.52	3.35	3.52
3848	NASDAQ	FUNC	Fri, Dec 31, 2010	3.37	3.50	3.13	3.43
3847	NASDAQ	FUNC	Thu, Dec 30, 2010	3.50	3.50	3.37	3.37
3846	NASDAQ	FUNC	Wed, Dec 29, 2010	3.25	3.48	3.25	3.48
3845	NASDAQ	FUNC	Tue, Dec 28, 2010	3.15	3.27	3.15	3.25
3844	NASDAQ	FUNC	Mon, Dec 27, 2010	3.29	3.48	3.06	3.23
3843	NASDAQ	FUNC	Thu, Dec 23, 2010	3.35	3.39	3.16	3.29
3842	NASDAQ	FUNC	Wed, Dec 22, 2010	3.42	3.49	3.21	3.40
3841	NASDAQ	FUNC	Tue, Dec 21, 2010	3.40	3.50	3.35	3.49
3840	NASDAQ	FUNC	Mon, Dec 20, 2010	3.50	3.60	3.39	3.39
3839	NASDAQ	FUNC	Fri, Dec 17, 2010	3.50	3.51	3.48	3.49
3838	NASDAQ	FUNC	Thu, Dec 16, 2010	3.50	3.56	3.46	3.50
3837	NASDAQ	FUNC	Wed, Dec 15, 2010	3.64	3.64	3.45	3.60
3836	NASDAQ	FUNC	Tue, Dec 14, 2010	3.72	3.72	3.50	3.50
3835	NASDAQ	FUNC	Mon, Dec 13, 2010	3.75	3.89	3.60	3.64
3834	NASDAQ	FUNC	Fri, Dec 10, 2010	3.71	3.71	3.55	3.57
3833	NASDAQ	FUNC	Thu, Dec 9, 2010	3.89	3.89	3.50	3.65
3832	NASDAQ	FUNC	Wed, Dec 8, 2010	3.86	3.86	3.82	3.82
3831	NASDAQ	FUNC	Tue, Dec 7, 2010	4.00	4.00	3.82	3.86
3830	NASDAQ	FUNC	Mon, Dec 6, 2010	3.82	3.85	3.82	3.82
3829	NASDAQ	FUNC	Fri, Dec 3, 2010	3.83	3.84	3.82	3.82
3828	NASDAQ	FUNC	Thu, Dec 2, 2010	4.00	4.05	3.90	3.93
3827	NASDAQ	FUNC	Wed, Dec 1, 2010	3.93	4.01	3.93	4.00
3826	NASDAQ	FUNC	Tue, Nov 30, 2010	3.89	4.08	3.81	3.88
3825	NASDAQ	FUNC	Mon, Nov 29, 2010	3.85	4.02	3.75	3.78
3824	NASDAQ	FUNC	Fri, Nov 26, 2010	3.85	3.85	3.77	3.85
3823	NASDAQ	FUNC	Wed, Nov 24, 2010	4.01	4.01	3.77	3.85
3822	NASDAQ	FUNC	Tue, Nov 23, 2010	4.20	4.20	4.01	4.01
3821	NASDAQ	FUNC	Mon, Nov 22, 2010	4.37	4.37	4.15	4.15
3820	NASDAQ	FUNC	Fri, Nov 19, 2010	4.50	4.50	4.30	4.37
3819	NASDAQ	FUNC	Thu, Nov 18, 2010	4.97	4.97	4.21	4.21
3818	NASDAQ	FUNC	Wed, Nov 17, 2010	4.97	4.97	4.63	4.89
3817	NASDAQ	FUNC	Tue, Nov 16, 2010	4.70	5.00	4.50	4.98
3816	NASDAQ	FUNC	Mon, Nov 15, 2010	4.60	4.60	4.50	4.50
3815	NASDAQ	FUNC	Fri, Nov 12, 2010	4.54	4.60	4.50	4.50
3814	NASDAQ	FUNC	Thu, Nov 11, 2010	4.56	4.56	4.33	4.50
3813	NASDAQ	FUNC	Wed, Nov 10, 2010	4.55	4.60	4.55	4.60
3812	NASDAQ	FUNC	Tue, Nov 9, 2010	4.75	4.75	4.70	4.70
3811	NASDAQ	FUNC	Mon, Nov 8, 2010	4.50	4.88	4.41	4.71
3810	NASDAQ	FUNC	Fri, Nov 5, 2010	4.15	4.68	4.11	4.68
3809	NASDAQ	FUNC	Thu, Nov 4, 2010	4.10	4.15	4.10	4.15
3808	NASDAQ	FUNC	Wed, Nov 3, 2010	4.15	4.15	4.01	4.10
3807	NASDAQ	FUNC	Tue, Nov 2, 2010	4.18	4.19	4.18	4.19
3806	NASDAQ	FUNC	Mon, Nov 1, 2010	4.19	4.20	4.19	4.20
3805	NASDAQ	FUNC	Fri, Oct 29, 2010	4.16	4.16	4.16	4.16
3804	NASDAQ	FUNC	Thu, Oct 28, 2010	4.18	4.18	4.16	4.16
3803	NASDAQ	FUNC	Wed, Oct 27, 2010	4.16	4.16	4.16	4.16
3802	NASDAQ	FUNC	Tue, Oct 26, 2010	4.16	4.18	4.16	4.18
3801	NASDAQ	FUNC	Mon, Oct 25, 2010	4.22	4.22	4.20	4.20
3800	NASDAQ	FUNC	Fri, Oct 22, 2010	4.25	4.34	4.22	4.22
3799	NASDAQ	FUNC	Thu, Oct 21, 2010	4.20	4.24	4.20	4.24
3798	NASDAQ	FUNC	Wed, Oct 20, 2010	4.34	4.38	4.33	4.34
3797	NASDAQ	FUNC	Tue, Oct 19, 2010	4.20	4.34	4.20	4.23
3796	NASDAQ	FUNC	Mon, Oct 18, 2010	4.27	4.27	4.00	4.10
3795	NASDAQ	FUNC	Thu, Oct 14, 2010	4.41	4.50	4.21	4.45
3794	NASDAQ	FUNC	Wed, Oct 13, 2010	4.25	4.27	4.21	4.21
3793	NASDAQ	FUNC	Tue, Oct 12, 2010	4.34	4.64	4.21	4.25
3792	NASDAQ	FUNC	Mon, Oct 11, 2010	4.60	4.60	4.09	4.11
3791	NASDAQ	FUNC	Fri, Oct 8, 2010	4.60	4.64	4.31	4.36
3790	NASDAQ	FUNC	Thu, Oct 7, 2010	4.40	4.45	4.40	4.45
3789	NASDAQ	FUNC	Wed, Oct 6, 2010	4.35	4.35	4.17	4.24
3788	NASDAQ	FUNC	Tue, Oct 5, 2010	4.34	4.34	4.30	4.30
3787	NASDAQ	FUNC	Mon, Oct 4, 2010	4.44	4.44	4.44	4.44
3786	NASDAQ	FUNC	Fri, Oct 1, 2010	4.65	4.65	4.28	4.40
3785	NASDAQ	FUNC	Thu, Sep 30, 2010	4.22	4.80	4.16	4.16
3784	NASDAQ	FUNC	Wed, Sep 29, 2010	4.45	4.87	4.22	4.22
3783	NASDAQ	FUNC	Tue, Sep 28, 2010	4.52	4.56	4.52	4.55
3782	NASDAQ	FUNC	Mon, Sep 27, 2010	4.50	4.51	4.50	4.50
3781	NASDAQ	FUNC	Fri, Sep 24, 2010	4.50	4.50	4.50	4.50
3780	NASDAQ	FUNC	Thu, Sep 23, 2010	4.79	4.81	4.64	4.64
3779	NASDAQ	FUNC	Wed, Sep 22, 2010	4.77	5.04	4.54	5.04
3778	NASDAQ	FUNC	Tue, Sep 21, 2010	4.37	4.99	4.10	4.77
3777	NASDAQ	FUNC	Mon, Sep 20, 2010	4.53	4.60	4.18	4.60
3776	NASDAQ	FUNC	Fri, Sep 17, 2010	4.04	4.60	4.04	4.60
3775	NASDAQ	FUNC	Thu, Sep 16, 2010	4.10	4.24	4.04	4.06
3774	NASDAQ	FUNC	Wed, Sep 15, 2010	4.00	4.05	4.00	4.02
3773	NASDAQ	FUNC	Tue, Sep 14, 2010	4.02	4.02	4.00	4.00
3772	NASDAQ	FUNC	Mon, Sep 13, 2010	4.05	4.10	4.00	4.02
3771	NASDAQ	FUNC	Fri, Sep 10, 2010	4.05	4.10	4.00	4.00
3770	NASDAQ	FUNC	Thu, Sep 9, 2010	4.06	4.07	4.06	4.07
3769	NASDAQ	FUNC	Wed, Sep 8, 2010	4.05	4.10	4.05	4.10
3768	NASDAQ	FUNC	Tue, Sep 7, 2010	4.05	4.20	4.05	4.19
3767	NASDAQ	FUNC	Fri, Sep 3, 2010	4.00	4.05	4.00	4.05
3766	NASDAQ	FUNC	Thu, Sep 2, 2010	4.00	4.05	4.00	4.05
3765	NASDAQ	FUNC	Wed, Sep 1, 2010	4.02	4.12	4.00	4.04
3764	NASDAQ	FUNC	Tue, Aug 31, 2010	4.01	4.05	4.00	4.05
3763	NASDAQ	FUNC	Mon, Aug 30, 2010	4.02	4.02	4.00	4.00
3762	NASDAQ	FUNC	Fri, Aug 27, 2010	4.05	4.10	4.04	4.10
3761	NASDAQ	FUNC	Thu, Aug 26, 2010	4.08	4.37	4.00	4.35
3760	NASDAQ	FUNC	Wed, Aug 25, 2010	4.13	4.13	4.00	4.02
3759	NASDAQ	FUNC	Tue, Aug 24, 2010	4.02	4.20	4.00	4.15
3758	NASDAQ	FUNC	Mon, Aug 23, 2010	4.00	4.04	4.00	4.04
3757	NASDAQ	FUNC	Fri, Aug 20, 2010	4.42	4.42	4.00	4.02
3756	NASDAQ	FUNC	Thu, Aug 19, 2010	4.01	4.25	4.00	4.25
3755	NASDAQ	FUNC	Wed, Aug 18, 2010	4.00	4.22	4.00	4.22
3754	NASDAQ	FUNC	Tue, Aug 17, 2010	4.02	4.12	4.02	4.12
3753	NASDAQ	FUNC	Mon, Aug 16, 2010	3.95	4.06	3.95	4.05
3752	NASDAQ	FUNC	Fri, Aug 13, 2010	3.80	4.05	3.80	3.95
3751	NASDAQ	FUNC	Thu, Aug 12, 2010	3.69	3.85	3.69	3.85
3750	NASDAQ	FUNC	Wed, Aug 11, 2010	3.84	3.92	3.63	3.80
3749	NASDAQ	FUNC	Tue, Aug 10, 2010	3.71	3.78	3.71	3.78
3748	NASDAQ	FUNC	Mon, Aug 9, 2010	3.57	3.94	3.32	3.79
3747	NASDAQ	FUNC	Fri, Aug 6, 2010	3.70	3.85	3.65	3.65
3746	NASDAQ	FUNC	Thu, Aug 5, 2010	3.83	3.90	3.66	3.73
3745	NASDAQ	FUNC	Wed, Aug 4, 2010	3.89	3.89	3.89	3.89
3744	NASDAQ	FUNC	Tue, Aug 3, 2010	3.90	3.92	3.89	3.90
3743	NASDAQ	FUNC	Mon, Aug 2, 2010	3.92	4.00	3.89	3.97
3742	NASDAQ	FUNC	Thu, Jul 29, 2010	3.96	3.96	3.92	3.92
3741	NASDAQ	FUNC	Wed, Jul 28, 2010	3.95	3.96	3.93	3.96
3740	NASDAQ	FUNC	Tue, Jul 27, 2010	4.00	4.05	3.92	3.92
3739	NASDAQ	FUNC	Mon, Jul 26, 2010	3.97	4.00	3.92	3.95
3738	NASDAQ	FUNC	Fri, Jul 23, 2010	4.06	4.06	4.00	4.00
3737	NASDAQ	FUNC	Thu, Jul 22, 2010	4.12	4.12	4.03	4.06
3736	NASDAQ	FUNC	Wed, Jul 21, 2010	4.00	4.00	3.99	4.00
3735	NASDAQ	FUNC	Tue, Jul 20, 2010	3.95	3.95	3.90	3.94
3734	NASDAQ	FUNC	Mon, Jul 19, 2010	4.10	4.19	3.90	3.90
3733	NASDAQ	FUNC	Fri, Jul 16, 2010	4.02	4.05	3.89	3.89
3732	NASDAQ	FUNC	Thu, Jul 15, 2010	4.15	4.15	4.08	4.15
3731	NASDAQ	FUNC	Wed, Jul 14, 2010	4.28	4.28	4.13	4.13
3730	NASDAQ	FUNC	Tue, Jul 13, 2010	4.31	4.95	4.21	4.21
3729	NASDAQ	FUNC	Mon, Jul 12, 2010	4.30	4.30	4.26	4.26
3728	NASDAQ	FUNC	Fri, Jul 9, 2010	4.15	4.31	4.15	4.21
3727	NASDAQ	FUNC	Thu, Jul 8, 2010	4.25	4.29	4.16	4.23
3726	NASDAQ	FUNC	Wed, Jul 7, 2010	4.14	4.29	4.11	4.11
3725	NASDAQ	FUNC	Tue, Jul 6, 2010	4.07	4.35	4.07	4.22
3724	NASDAQ	FUNC	Fri, Jul 2, 2010	4.05	4.17	3.88	4.00
3723	NASDAQ	FUNC	Thu, Jul 1, 2010	3.66	4.18	3.66	3.97
3722	NASDAQ	FUNC	Wed, Jun 30, 2010	4.00	4.10	3.80	3.90
3721	NASDAQ	FUNC	Tue, Jun 29, 2010	3.98	4.14	3.92	4.05
3720	NASDAQ	FUNC	Mon, Jun 28, 2010	4.40	4.40	3.95	3.95
3719	NASDAQ	FUNC	Thu, Jun 24, 2010	4.21	4.21	4.00	4.09
3718	NASDAQ	FUNC	Wed, Jun 23, 2010	4.22	4.26	4.04	4.26
3717	NASDAQ	FUNC	Tue, Jun 22, 2010	4.56	4.56	4.36	4.36
3716	NASDAQ	FUNC	Mon, Jun 21, 2010	4.31	4.35	4.29	4.29
3715	NASDAQ	FUNC	Fri, Jun 18, 2010	4.15	4.50	4.15	4.50
3714	NASDAQ	FUNC	Thu, Jun 17, 2010	4.44	4.44	4.03	4.09
3713	NASDAQ	FUNC	Wed, Jun 16, 2010	4.60	4.67	4.10	4.35
3712	NASDAQ	FUNC	Tue, Jun 15, 2010	3.99	4.65	3.99	4.61
3711	NASDAQ	FUNC	Mon, Jun 14, 2010	4.10	4.25	3.90	3.95
3710	NASDAQ	FUNC	Fri, Jun 11, 2010	4.20	4.30	3.96	4.08
3709	NASDAQ	FUNC	Thu, Jun 10, 2010	4.45	4.45	4.06	4.20
3708	NASDAQ	FUNC	Wed, Jun 9, 2010	4.47	4.94	4.47	4.62
3707	NASDAQ	FUNC	Tue, Jun 8, 2010	5.00	5.24	4.14	4.56
3706	NASDAQ	FUNC	Mon, Jun 7, 2010	5.26	5.34	4.77	4.95
3705	NASDAQ	FUNC	Fri, Jun 4, 2010	5.40	5.40	5.25	5.25
3704	NASDAQ	FUNC	Thu, Jun 3, 2010	5.50	5.50	5.40	5.40
3703	NASDAQ	FUNC	Wed, Jun 2, 2010	5.65	5.65	5.25	5.48
3702	NASDAQ	FUNC	Tue, Jun 1, 2010	5.75	5.75	5.50	5.50
3701	NASDAQ	FUNC	Fri, May 28, 2010	5.72	5.75	5.60	5.75
3700	NASDAQ	FUNC	Thu, May 27, 2010	5.60	5.60	5.59	5.59
3699	NASDAQ	FUNC	Wed, May 26, 2010	5.75	5.75	5.60	5.60
3698	NASDAQ	FUNC	Tue, May 25, 2010	5.79	5.80	5.70	5.70
3697	NASDAQ	FUNC	Mon, May 24, 2010	5.60	5.97	5.60	5.78
3696	NASDAQ	FUNC	Fri, May 21, 2010	5.81	5.81	5.69	5.69
3695	NASDAQ	FUNC	Thu, May 20, 2010	5.58	5.72	5.34	5.69
3694	NASDAQ	FUNC	Wed, May 19, 2010	5.86	5.87	5.51	5.51
3693	NASDAQ	FUNC	Tue, May 18, 2010	5.82	6.10	5.51	5.91
3692	NASDAQ	FUNC	Mon, May 17, 2010	5.98	6.06	5.80	5.83
3691	NASDAQ	FUNC	Fri, May 14, 2010	6.01	6.09	5.65	5.97
3690	NASDAQ	FUNC	Thu, May 13, 2010	6.35	6.44	5.95	6.05
3689	NASDAQ	FUNC	Wed, May 12, 2010	6.28	6.29	6.16	6.29
3688	NASDAQ	FUNC	Tue, May 11, 2010	6.32	6.32	6.17	6.29
3687	NASDAQ	FUNC	Mon, May 10, 2010	6.41	6.52	6.20	6.26
3686	NASDAQ	FUNC	Fri, May 7, 2010	6.55	6.55	6.05	6.16
3685	NASDAQ	FUNC	Thu, May 6, 2010	6.51	6.70	6.50	6.50
3684	NASDAQ	FUNC	Wed, May 5, 2010	6.35	6.53	6.35	6.53
3683	NASDAQ	FUNC	Tue, May 4, 2010	6.49	6.65	6.49	6.65
3682	NASDAQ	FUNC	Mon, May 3, 2010	6.65	6.65	6.52	6.52
3681	NASDAQ	FUNC	Fri, Apr 30, 2010	6.58	6.65	6.56	6.65
3680	NASDAQ	FUNC	Thu, Apr 29, 2010	6.63	6.64	6.50	6.55
3679	NASDAQ	FUNC	Wed, Apr 28, 2010	6.60	6.96	6.29	6.31
3678	NASDAQ	FUNC	Tue, Apr 27, 2010	6.62	6.99	6.45	6.65
3677	NASDAQ	FUNC	Mon, Apr 26, 2010	6.63	7.12	6.48	6.55
3676	NASDAQ	FUNC	Fri, Apr 23, 2010	6.32	6.70	6.16	6.63
3675	NASDAQ	FUNC	Thu, Apr 22, 2010	6.27	6.50	6.27	6.32
3674	NASDAQ	FUNC	Wed, Apr 21, 2010	6.09	6.30	5.94	6.24
3673	NASDAQ	FUNC	Tue, Apr 20, 2010	5.81	6.11	5.80	6.06
3672	NASDAQ	FUNC	Mon, Apr 19, 2010	6.07	6.07	5.71	5.81
3671	NASDAQ	FUNC	Fri, Apr 16, 2010	6.00	6.02	6.00	6.00
3670	NASDAQ	FUNC	Thu, Apr 15, 2010	6.01	6.01	5.80	6.01
3669	NASDAQ	FUNC	Wed, Apr 14, 2010	6.11	6.14	6.05	6.05
3668	NASDAQ	FUNC	Tue, Apr 13, 2010	5.95	6.19	5.95	6.12
3667	NASDAQ	FUNC	Mon, Apr 12, 2010	5.81	6.20	5.80	6.02
3666	NASDAQ	FUNC	Fri, Apr 9, 2010	6.13	6.15	6.06	6.15
3665	NASDAQ	FUNC	Thu, Apr 8, 2010	6.25	6.25	6.00	6.02
3664	NASDAQ	FUNC	Wed, Apr 7, 2010	5.98	6.20	5.98	6.16
3663	NASDAQ	FUNC	Tue, Apr 6, 2010	6.00	6.05	5.94	6.00
3662	NASDAQ	FUNC	Mon, Apr 5, 2010	5.66	6.00	5.66	6.00
3661	NASDAQ	FUNC	Thu, Apr 1, 2010	6.00	6.01	5.82	5.87
3660	NASDAQ	FUNC	Wed, Mar 31, 2010	5.85	6.06	5.85	6.00
3659	NASDAQ	FUNC	Tue, Mar 30, 2010	5.81	5.85	5.67	5.85
3658	NASDAQ	FUNC	Mon, Mar 29, 2010	5.90	5.92	5.80	5.90
3657	NASDAQ	FUNC	Fri, Mar 26, 2010	5.99	6.00	5.99	5.99
3656	NASDAQ	FUNC	Thu, Mar 25, 2010	5.94	6.15	5.92	5.92
3655	NASDAQ	FUNC	Wed, Mar 24, 2010	6.15	6.25	5.92	6.14
3654	NASDAQ	FUNC	Tue, Mar 23, 2010	6.00	6.24	5.91	6.24
3653	NASDAQ	FUNC	Mon, Mar 22, 2010	6.23	6.30	5.90	6.25
3652	NASDAQ	FUNC	Fri, Mar 19, 2010	6.23	6.32	5.80	6.32
3651	NASDAQ	FUNC	Thu, Mar 18, 2010	5.65	6.29	5.64	6.18
3650	NASDAQ	FUNC	Wed, Mar 17, 2010	5.10	5.65	5.10	5.60
3649	NASDAQ	FUNC	Tue, Mar 16, 2010	4.73	5.64	4.72	5.10
3648	NASDAQ	FUNC	Mon, Mar 15, 2010	5.41	5.65	4.66	5.43
3647	NASDAQ	FUNC	Fri, Mar 12, 2010	5.76	5.88	5.75	5.85
3646	NASDAQ	FUNC	Thu, Mar 11, 2010	5.57	5.80	5.57	5.72
3645	NASDAQ	FUNC	Wed, Mar 10, 2010	5.70	5.70	5.65	5.65
3644	NASDAQ	FUNC	Tue, Mar 9, 2010	5.60	5.67	5.57	5.67
3643	NASDAQ	FUNC	Mon, Mar 8, 2010	5.74	5.74	5.55	5.62
3642	NASDAQ	FUNC	Fri, Mar 5, 2010	5.80	5.85	5.80	5.80
3641	NASDAQ	FUNC	Thu, Mar 4, 2010	5.95	5.95	5.75	5.80
3640	NASDAQ	FUNC	Wed, Mar 3, 2010	5.70	5.95	5.68	5.84
3639	NASDAQ	FUNC	Tue, Mar 2, 2010	5.96	5.96	5.92	5.92
3638	NASDAQ	FUNC	Mon, Mar 1, 2010	5.79	5.79	5.67	5.79
3637	NASDAQ	FUNC	Fri, Feb 26, 2010	5.90	5.95	5.75	5.75
3636	NASDAQ	FUNC	Thu, Feb 25, 2010	5.90	5.90	5.80	5.90
3635	NASDAQ	FUNC	Wed, Feb 24, 2010	5.85	5.85	5.85	5.85
3634	NASDAQ	FUNC	Tue, Feb 23, 2010	5.89	5.90	5.70	5.90
3633	NASDAQ	FUNC	Mon, Feb 22, 2010	5.70	5.94	5.62	5.87
3632	NASDAQ	FUNC	Fri, Feb 19, 2010	5.78	5.78	5.62	5.69
3631	NASDAQ	FUNC	Wed, Feb 17, 2010	5.85	5.92	5.66	5.74
3630	NASDAQ	FUNC	Tue, Feb 16, 2010	5.54	5.93	5.54	5.71
3629	NASDAQ	FUNC	Fri, Feb 12, 2010	5.71	5.71	5.42	5.51
3628	NASDAQ	FUNC	Thu, Feb 11, 2010	5.74	5.74	5.74	5.74
3627	NASDAQ	FUNC	Wed, Feb 10, 2010	5.73	5.73	5.51	5.51
3626	NASDAQ	FUNC	Tue, Feb 9, 2010	5.40	5.72	5.40	5.71
3625	NASDAQ	FUNC	Mon, Feb 8, 2010	5.65	5.75	5.50	5.74
3624	NASDAQ	FUNC	Fri, Feb 5, 2010	5.70	5.70	5.50	5.50
3623	NASDAQ	FUNC	Thu, Feb 4, 2010	5.54	5.65	5.53	5.61
3622	NASDAQ	FUNC	Wed, Feb 3, 2010	5.60	5.70	5.50	5.54
3621	NASDAQ	FUNC	Tue, Feb 2, 2010	5.85	5.90	5.70	5.70
3620	NASDAQ	FUNC	Mon, Feb 1, 2010	5.99	6.13	5.85	5.90
3619	NASDAQ	FUNC	Fri, Jan 29, 2010	6.20	6.20	5.90	5.90
3618	NASDAQ	FUNC	Thu, Jan 28, 2010	6.25	6.26	6.18	6.20
3617	NASDAQ	FUNC	Wed, Jan 27, 2010	6.30	6.87	6.18	6.28
3616	NASDAQ	FUNC	Tue, Jan 26, 2010	6.25	7.36	6.25	6.28
3615	NASDAQ	FUNC	Mon, Jan 25, 2010	6.03	6.29	6.01	6.29
3614	NASDAQ	FUNC	Fri, Jan 22, 2010	5.96	6.13	5.96	6.13
3613	NASDAQ	FUNC	Thu, Jan 21, 2010	5.96	6.06	5.96	6.04
3612	NASDAQ	FUNC	Wed, Jan 20, 2010	6.08	6.08	5.97	6.00
3611	NASDAQ	FUNC	Tue, Jan 19, 2010	6.03	6.08	6.00	6.00
3610	NASDAQ	FUNC	Fri, Jan 15, 2010	5.96	6.04	5.96	6.02
3609	NASDAQ	FUNC	Thu, Jan 14, 2010	6.00	6.04	5.99	6.02
3608	NASDAQ	FUNC	Wed, Jan 13, 2010	6.00	6.02	5.93	6.02
3607	NASDAQ	FUNC	Tue, Jan 12, 2010	5.92	6.02	5.92	5.99
3606	NASDAQ	FUNC	Mon, Jan 11, 2010	6.00	6.14	5.96	5.96
3605	NASDAQ	FUNC	Fri, Jan 8, 2010	6.00	6.35	5.99	6.04
3604	NASDAQ	FUNC	Thu, Jan 7, 2010	6.00	6.04	5.95	6.00
3603	NASDAQ	FUNC	Wed, Jan 6, 2010	5.90	6.00	5.90	5.99
3602	NASDAQ	FUNC	Tue, Jan 5, 2010	5.97	6.00	5.95	5.96
3601	NASDAQ	FUNC	Mon, Jan 4, 2010	5.85	6.09	5.81	5.91
3600	NASDAQ	FUNC	Thu, Dec 31, 2009	6.06	6.15	5.88	6.00
3599	NASDAQ	FUNC	Wed, Dec 30, 2009	6.32	6.33	6.00	6.05
3598	NASDAQ	FUNC	Tue, Dec 29, 2009	6.30	6.30	6.20	6.20
3597	NASDAQ	FUNC	Mon, Dec 28, 2009	6.31	6.40	6.22	6.30
3596	NASDAQ	FUNC	Thu, Dec 24, 2009	6.30	6.42	6.26	6.36
3595	NASDAQ	FUNC	Wed, Dec 23, 2009	6.64	6.70	6.22	6.30
3594	NASDAQ	FUNC	Tue, Dec 22, 2009	6.35	6.72	6.35	6.70
3593	NASDAQ	FUNC	Mon, Dec 21, 2009	6.70	6.70	6.25	6.35
3592	NASDAQ	FUNC	Fri, Dec 18, 2009	6.56	6.76	6.50	6.50
3591	NASDAQ	FUNC	Thu, Dec 17, 2009	6.98	6.98	6.60	6.75
3590	NASDAQ	FUNC	Wed, Dec 16, 2009	6.97	7.00	6.85	6.85
3589	NASDAQ	FUNC	Tue, Dec 15, 2009	6.93	7.12	6.93	7.00
3588	NASDAQ	FUNC	Mon, Dec 14, 2009	7.18	7.31	6.92	6.96
3587	NASDAQ	FUNC	Fri, Dec 11, 2009	7.14	7.53	6.99	7.23
3586	NASDAQ	FUNC	Thu, Dec 10, 2009	6.91	7.30	6.91	6.99
3585	NASDAQ	FUNC	Wed, Dec 9, 2009	7.12	7.37	6.56	7.13
3584	NASDAQ	FUNC	Tue, Dec 8, 2009	6.75	7.27	6.75	7.27
3583	NASDAQ	FUNC	Mon, Dec 7, 2009	6.85	6.85	6.50	6.75
3582	NASDAQ	FUNC	Fri, Dec 4, 2009	6.64	7.25	6.64	6.84
3581	NASDAQ	FUNC	Thu, Dec 3, 2009	6.90	6.90	6.74	6.90
3580	NASDAQ	FUNC	Wed, Dec 2, 2009	6.52	6.93	6.50	6.91
3579	NASDAQ	FUNC	Tue, Dec 1, 2009	6.74	6.75	6.61	6.65
3578	NASDAQ	FUNC	Mon, Nov 30, 2009	6.91	7.14	6.60	6.66
3577	NASDAQ	FUNC	Fri, Nov 27, 2009	6.50	6.79	6.00	6.75
3576	NASDAQ	FUNC	Wed, Nov 25, 2009	7.50	7.50	6.15	6.88
3575	NASDAQ	FUNC	Tue, Nov 24, 2009	7.60	7.78	7.50	7.51
3574	NASDAQ	FUNC	Mon, Nov 23, 2009	7.86	7.93	7.50	7.55
3573	NASDAQ	FUNC	Fri, Nov 20, 2009	7.95	8.20	7.70	7.90
3572	NASDAQ	FUNC	Thu, Nov 19, 2009	7.70	8.06	7.50	7.95
3571	NASDAQ	FUNC	Wed, Nov 18, 2009	8.01	8.03	7.50	7.50
3570	NASDAQ	FUNC	Tue, Nov 17, 2009	7.95	8.27	7.80	7.97
3569	NASDAQ	FUNC	Mon, Nov 16, 2009	8.30	8.49	7.92	7.92
3568	NASDAQ	FUNC	Fri, Nov 13, 2009	8.18	8.68	8.18	8.25
3567	NASDAQ	FUNC	Thu, Nov 12, 2009	8.70	8.85	8.20	8.20
3566	NASDAQ	FUNC	Wed, Nov 11, 2009	9.43	9.66	8.50	8.52
3565	NASDAQ	FUNC	Tue, Nov 10, 2009	10.20	10.20	9.51	9.51
3564	NASDAQ	FUNC	Mon, Nov 9, 2009	10.50	10.50	10.09	10.20
3563	NASDAQ	FUNC	Fri, Nov 6, 2009	10.78	10.78	10.76	10.77
3562	NASDAQ	FUNC	Thu, Nov 5, 2009	10.85	10.92	10.75	10.90
3561	NASDAQ	FUNC	Wed, Nov 4, 2009	10.82	10.95	10.74	10.85
3560	NASDAQ	FUNC	Tue, Nov 3, 2009	11.20	11.20	10.71	10.71
3559	NASDAQ	FUNC	Mon, Nov 2, 2009	10.95	11.29	10.85	11.12
3558	NASDAQ	FUNC	Fri, Oct 30, 2009	11.00	11.17	10.85	11.17
3557	NASDAQ	FUNC	Thu, Oct 29, 2009	10.83	11.00	10.83	10.95
3556	NASDAQ	FUNC	Wed, Oct 28, 2009	11.10	11.10	11.00	11.00
3555	NASDAQ	FUNC	Tue, Oct 27, 2009	11.05	11.05	11.00	11.00
3554	NASDAQ	FUNC	Mon, Oct 26, 2009	11.30	11.30	10.92	10.92
3553	NASDAQ	FUNC	Fri, Oct 23, 2009	11.00	11.12	11.00	11.00
3552	NASDAQ	FUNC	Thu, Oct 22, 2009	11.03	11.06	11.03	11.03
3551	NASDAQ	FUNC	Wed, Oct 21, 2009	11.18	11.18	11.15	11.15
3550	NASDAQ	FUNC	Tue, Oct 20, 2009	11.26	11.26	11.00	11.07
3549	NASDAQ	FUNC	Mon, Oct 19, 2009	11.18	11.23	11.05	11.05
3548	NASDAQ	FUNC	Fri, Oct 16, 2009	11.55	11.55	11.10	11.30
3547	NASDAQ	FUNC	Thu, Oct 15, 2009	11.25	11.70	11.25	11.55
3546	NASDAQ	FUNC	Wed, Oct 14, 2009	11.25	11.36	11.05	11.25
3545	NASDAQ	FUNC	Tue, Oct 13, 2009	11.27	11.27	11.27	11.27
3544	NASDAQ	FUNC	Mon, Oct 12, 2009	11.00	11.20	11.00	11.15
3543	NASDAQ	FUNC	Fri, Oct 9, 2009	11.07	11.16	11.00	11.16
3542	NASDAQ	FUNC	Thu, Oct 8, 2009	11.05	11.80	11.03	11.40
3541	NASDAQ	FUNC	Wed, Oct 7, 2009	10.99	11.05	10.62	11.05
3540	NASDAQ	FUNC	Tue, Oct 6, 2009	10.76	10.76	10.76	10.76
3539	NASDAQ	FUNC	Mon, Oct 5, 2009	10.65	11.10	10.65	10.90
3538	NASDAQ	FUNC	Fri, Oct 2, 2009	10.38	10.99	10.31	10.40
3537	NASDAQ	FUNC	Thu, Oct 1, 2009	10.50	10.50	10.36	10.50
3536	NASDAQ	FUNC	Wed, Sep 30, 2009	10.34	10.66	10.34	10.57
3535	NASDAQ	FUNC	Tue, Sep 29, 2009	10.56	10.85	10.50	10.50
3534	NASDAQ	FUNC	Mon, Sep 28, 2009	10.80	10.80	10.79	10.79
3533	NASDAQ	FUNC	Fri, Sep 25, 2009	10.35	10.74	10.33	10.74
3532	NASDAQ	FUNC	Thu, Sep 24, 2009	10.25	10.84	10.25	10.40
3531	NASDAQ	FUNC	Wed, Sep 23, 2009	10.52	10.52	10.26	10.26
3530	NASDAQ	FUNC	Tue, Sep 22, 2009	10.50	10.52	10.50	10.52
3529	NASDAQ	FUNC	Mon, Sep 21, 2009	10.17	10.35	10.15	10.35
3528	NASDAQ	FUNC	Fri, Sep 18, 2009	10.25	10.51	10.20	10.20
3527	NASDAQ	FUNC	Thu, Sep 17, 2009	10.50	10.88	10.25	10.32
3526	NASDAQ	FUNC	Wed, Sep 16, 2009	10.56	10.90	10.50	10.50
3525	NASDAQ	FUNC	Tue, Sep 15, 2009	11.03	11.05	10.85	10.85
3524	NASDAQ	FUNC	Mon, Sep 14, 2009	11.04	11.04	10.75	10.90
3523	NASDAQ	FUNC	Fri, Sep 11, 2009	10.95	10.95	10.70	10.75
3522	NASDAQ	FUNC	Thu, Sep 10, 2009	11.00	11.00	11.00	11.00
3521	NASDAQ	FUNC	Wed, Sep 9, 2009	11.05	11.05	11.05	11.05
3520	NASDAQ	FUNC	Tue, Sep 8, 2009	10.70	11.22	10.65	10.85
3519	NASDAQ	FUNC	Fri, Sep 4, 2009	11.22	11.22	11.05	11.05
3518	NASDAQ	FUNC	Thu, Sep 3, 2009	11.18	11.25	11.13	11.22
3517	NASDAQ	FUNC	Wed, Sep 2, 2009	10.92	11.17	10.89	11.17
3516	NASDAQ	FUNC	Tue, Sep 1, 2009	10.58	10.98	10.52	10.97
3515	NASDAQ	FUNC	Mon, Aug 31, 2009	10.75	10.99	10.25	10.80
3514	NASDAQ	FUNC	Fri, Aug 28, 2009	10.95	11.16	10.85	10.95
3513	NASDAQ	FUNC	Thu, Aug 27, 2009	11.10	11.25	10.90	10.90
3512	NASDAQ	FUNC	Wed, Aug 26, 2009	11.24	11.24	11.20	11.20
3511	NASDAQ	FUNC	Tue, Aug 25, 2009	10.90	11.23	10.90	10.90
3510	NASDAQ	FUNC	Mon, Aug 24, 2009	10.99	11.74	10.80	10.80
3509	NASDAQ	FUNC	Fri, Aug 21, 2009	11.33	11.33	10.85	10.85
3508	NASDAQ	FUNC	Wed, Aug 19, 2009	11.42	11.50	10.85	10.85
3507	NASDAQ	FUNC	Tue, Aug 18, 2009	10.85	11.41	10.85	11.41
3506	NASDAQ	FUNC	Mon, Aug 17, 2009	11.01	11.45	10.75	10.80
3505	NASDAQ	FUNC	Fri, Aug 14, 2009	11.40	11.40	11.10	11.10
3504	NASDAQ	FUNC	Thu, Aug 13, 2009	11.03	11.19	10.75	10.85
3503	NASDAQ	FUNC	Wed, Aug 12, 2009	11.30	11.79	10.91	11.00
3502	NASDAQ	FUNC	Tue, Aug 11, 2009	11.02	11.08	11.02	11.02
3501	NASDAQ	FUNC	Mon, Aug 10, 2009	11.00	11.48	11.00	11.00
3500	NASDAQ	FUNC	Fri, Aug 7, 2009	11.11	11.45	11.00	11.20
3499	NASDAQ	FUNC	Thu, Aug 6, 2009	11.53	11.53	11.25	11.52
3498	NASDAQ	FUNC	Wed, Aug 5, 2009	11.31	11.50	11.08	11.10
3497	NASDAQ	FUNC	Tue, Aug 4, 2009	11.64	11.90	11.21	11.90
3496	NASDAQ	FUNC	Mon, Aug 3, 2009	11.55	11.99	11.55	11.70
3495	NASDAQ	FUNC	Fri, Jul 31, 2009	11.20	12.00	11.20	11.58
3494	NASDAQ	FUNC	Thu, Jul 30, 2009	11.01	11.01	11.00	11.00
3493	NASDAQ	FUNC	Wed, Jul 29, 2009	11.32	11.32	11.00	11.11
3492	NASDAQ	FUNC	Tue, Jul 28, 2009	11.37	11.39	10.67	11.17
3491	NASDAQ	FUNC	Mon, Jul 27, 2009	11.41	11.41	10.96	10.96
3490	NASDAQ	FUNC	Fri, Jul 24, 2009	10.95	10.96	10.68	10.68
3489	NASDAQ	FUNC	Thu, Jul 23, 2009	11.46	11.46	10.63	10.94
3488	NASDAQ	FUNC	Wed, Jul 22, 2009	10.96	10.96	10.86	10.86
3487	NASDAQ	FUNC	Tue, Jul 21, 2009	10.87	11.03	10.76	10.86
3486	NASDAQ	FUNC	Mon, Jul 20, 2009	10.78	10.85	10.78	10.81
3485	NASDAQ	FUNC	Fri, Jul 17, 2009	10.97	11.25	10.97	11.25
3484	NASDAQ	FUNC	Thu, Jul 16, 2009	11.18	11.19	10.52	10.84
3483	NASDAQ	FUNC	Wed, Jul 15, 2009	10.81	11.01	10.81	11.00
3482	NASDAQ	FUNC	Tue, Jul 14, 2009	10.42	11.03	10.41	10.74
3481	NASDAQ	FUNC	Mon, Jul 13, 2009	10.40	10.65	10.15	10.55
3480	NASDAQ	FUNC	Fri, Jul 10, 2009	10.46	10.81	10.46	10.65
3479	NASDAQ	FUNC	Wed, Jul 8, 2009	10.64	11.10	10.51	10.67
3478	NASDAQ	FUNC	Tue, Jul 7, 2009	10.50	11.25	10.50	10.51
3477	NASDAQ	FUNC	Mon, Jul 6, 2009	10.31	10.85	10.30	10.75
3476	NASDAQ	FUNC	Thu, Jul 2, 2009	10.76	11.00	10.26	10.30
3475	NASDAQ	FUNC	Wed, Jul 1, 2009	10.80	11.80	10.56	10.56
3474	NASDAQ	FUNC	Tue, Jun 30, 2009	11.75	11.79	10.66	11.25
3473	NASDAQ	FUNC	Mon, Jun 29, 2009	11.31	12.00	11.31	11.90
3472	NASDAQ	FUNC	Fri, Jun 26, 2009	10.51	11.44	10.51	11.00
3471	NASDAQ	FUNC	Thu, Jun 25, 2009	10.04	11.10	10.04	10.55
3470	NASDAQ	FUNC	Wed, Jun 24, 2009	10.78	10.85	10.02	10.05
3469	NASDAQ	FUNC	Tue, Jun 23, 2009	10.36	11.10	10.11	10.78
3468	NASDAQ	FUNC	Mon, Jun 22, 2009	10.89	11.08	10.44	11.03
3467	NASDAQ	FUNC	Fri, Jun 19, 2009	10.58	11.15	10.05	11.03
3466	NASDAQ	FUNC	Thu, Jun 18, 2009	10.95	11.41	10.25	10.25
3465	NASDAQ	FUNC	Wed, Jun 17, 2009	11.00	11.31	10.59	10.95
3464	NASDAQ	FUNC	Tue, Jun 16, 2009	11.26	11.55	11.00	11.00
3463	NASDAQ	FUNC	Mon, Jun 15, 2009	11.40	11.40	11.25	11.25
3462	NASDAQ	FUNC	Fri, Jun 12, 2009	11.60	11.79	11.50	11.50
3461	NASDAQ	FUNC	Thu, Jun 11, 2009	12.00	12.00	11.53	11.90
3460	NASDAQ	FUNC	Wed, Jun 10, 2009	11.73	12.00	11.41	11.93
3459	NASDAQ	FUNC	Tue, Jun 9, 2009	12.07	12.07	11.69	11.69
3458	NASDAQ	FUNC	Mon, Jun 8, 2009	11.51	12.04	11.51	11.87
3457	NASDAQ	FUNC	Fri, Jun 5, 2009	12.15	12.33	11.97	11.98
3456	NASDAQ	FUNC	Thu, Jun 4, 2009	11.79	12.30	11.73	12.16
3455	NASDAQ	FUNC	Wed, Jun 3, 2009	12.09	12.11	11.39	11.52
3454	NASDAQ	FUNC	Tue, Jun 2, 2009	12.20	12.47	11.51	11.51
3453	NASDAQ	FUNC	Mon, Jun 1, 2009	12.34	12.50	11.71	12.50
3452	NASDAQ	FUNC	Fri, May 29, 2009	11.67	12.10	11.44	12.10
3451	NASDAQ	FUNC	Thu, May 28, 2009	11.72	11.72	11.28	11.61
3450	NASDAQ	FUNC	Wed, May 27, 2009	11.27	12.04	11.25	11.62
3449	NASDAQ	FUNC	Tue, May 26, 2009	11.55	11.71	11.25	11.54
3448	NASDAQ	FUNC	Fri, May 22, 2009	11.80	11.80	11.77	11.77
3447	NASDAQ	FUNC	Thu, May 21, 2009	11.89	12.10	11.60	11.82
3446	NASDAQ	FUNC	Wed, May 20, 2009	12.09	12.09	11.70	11.77
3445	NASDAQ	FUNC	Tue, May 19, 2009	11.96	11.96	11.25	11.25
3444	NASDAQ	FUNC	Mon, May 18, 2009	11.15	12.29	11.15	12.28
3443	NASDAQ	FUNC	Fri, May 15, 2009	11.44	11.80	11.00	11.68
3442	NASDAQ	FUNC	Thu, May 14, 2009	11.37	11.66	11.00	11.57
3441	NASDAQ	FUNC	Wed, May 13, 2009	11.09	12.32	11.09	11.77
3440	NASDAQ	FUNC	Tue, May 12, 2009	11.49	12.47	11.49	12.35
3439	NASDAQ	FUNC	Mon, May 11, 2009	10.79	11.49	10.79	11.49
3438	NASDAQ	FUNC	Fri, May 8, 2009	10.25	11.17	10.25	10.81
3437	NASDAQ	FUNC	Thu, May 7, 2009	10.64	10.88	10.20	10.25
3436	NASDAQ	FUNC	Wed, May 6, 2009	10.61	10.93	10.33	10.83
3435	NASDAQ	FUNC	Tue, May 5, 2009	10.25	10.32	10.25	10.25
3434	NASDAQ	FUNC	Mon, May 4, 2009	10.50	10.50	10.00	10.25
3433	NASDAQ	FUNC	Fri, May 1, 2009	10.25	10.50	10.00	10.50
3432	NASDAQ	FUNC	Thu, Apr 30, 2009	9.91	10.26	9.91	10.00
3431	NASDAQ	FUNC	Wed, Apr 29, 2009	9.92	10.21	9.92	9.94
3430	NASDAQ	FUNC	Tue, Apr 28, 2009	9.99	9.99	9.82	9.85
3429	NASDAQ	FUNC	Mon, Apr 27, 2009	9.67	9.79	9.64	9.70
3428	NASDAQ	FUNC	Fri, Apr 24, 2009	9.85	10.00	9.85	10.00
3427	NASDAQ	FUNC	Thu, Apr 23, 2009	9.45	9.79	9.30	9.75
3426	NASDAQ	FUNC	Wed, Apr 22, 2009	9.75	9.75	9.13	9.50
3425	NASDAQ	FUNC	Tue, Apr 21, 2009	9.06	9.50	8.93	9.50
3424	NASDAQ	FUNC	Mon, Apr 20, 2009	9.45	9.74	8.92	9.56
3423	NASDAQ	FUNC	Fri, Apr 17, 2009	9.03	9.78	8.98	9.75
3422	NASDAQ	FUNC	Thu, Apr 16, 2009	9.93	9.93	9.00	9.11
3421	NASDAQ	FUNC	Wed, Apr 15, 2009	9.90	10.00	9.18	9.63
3420	NASDAQ	FUNC	Tue, Apr 14, 2009	8.90	9.91	8.90	9.91
3419	NASDAQ	FUNC	Mon, Apr 13, 2009	8.98	9.93	8.90	9.17
3418	NASDAQ	FUNC	Thu, Apr 9, 2009	9.42	9.63	8.95	9.28
3417	NASDAQ	FUNC	Wed, Apr 8, 2009	9.48	9.49	8.63	9.39
3416	NASDAQ	FUNC	Tue, Apr 7, 2009	8.65	9.44	8.53	8.68
3415	NASDAQ	FUNC	Mon, Apr 6, 2009	9.34	9.50	8.63	8.88
3414	NASDAQ	FUNC	Fri, Apr 3, 2009	8.95	9.21	8.93	9.21
3413	NASDAQ	FUNC	Thu, Apr 2, 2009	8.89	8.96	8.50	8.75
3412	NASDAQ	FUNC	Wed, Apr 1, 2009	8.06	8.91	8.06	8.50
3411	NASDAQ	FUNC	Tue, Mar 31, 2009	9.32	9.32	8.01	8.38
3410	NASDAQ	FUNC	Mon, Mar 30, 2009	8.21	8.75	8.20	8.20
3409	NASDAQ	FUNC	Fri, Mar 27, 2009	8.50	8.83	8.05	8.13
3408	NASDAQ	FUNC	Thu, Mar 26, 2009	9.20	9.39	8.06	8.83
3407	NASDAQ	FUNC	Wed, Mar 25, 2009	9.40	9.47	8.25	8.53
3406	NASDAQ	FUNC	Tue, Mar 24, 2009	8.67	8.70	7.74	8.04
3405	NASDAQ	FUNC	Mon, Mar 23, 2009	7.44	8.77	7.44	8.02
3404	NASDAQ	FUNC	Fri, Mar 20, 2009	8.53	8.54	7.43	7.43
3403	NASDAQ	FUNC	Thu, Mar 19, 2009	9.44	9.44	9.22	9.22
3402	NASDAQ	FUNC	Wed, Mar 18, 2009	9.50	9.54	7.64	8.35
3401	NASDAQ	FUNC	Tue, Mar 17, 2009	10.00	10.04	10.00	10.00
3400	NASDAQ	FUNC	Mon, Mar 16, 2009	9.37	9.38	9.37	9.38
3399	NASDAQ	FUNC	Fri, Mar 13, 2009	10.25	10.25	9.56	9.56
3398	NASDAQ	FUNC	Thu, Mar 12, 2009	9.95	10.94	9.46	10.27
3397	NASDAQ	FUNC	Wed, Mar 11, 2009	9.50	9.50	9.00	9.00
3396	NASDAQ	FUNC	Tue, Mar 10, 2009	8.39	9.13	7.92	9.00
3395	NASDAQ	FUNC	Mon, Mar 9, 2009	7.71	8.00	7.02	7.02
3394	NASDAQ	FUNC	Fri, Mar 6, 2009	8.75	8.75	7.28	7.30
3393	NASDAQ	FUNC	Thu, Mar 5, 2009	8.34	9.37	8.34	8.50
3392	NASDAQ	FUNC	Wed, Mar 4, 2009	9.21	9.21	8.30	8.30
3391	NASDAQ	FUNC	Tue, Mar 3, 2009	9.51	9.51	8.79	8.98
3390	NASDAQ	FUNC	Mon, Mar 2, 2009	9.65	9.65	9.53	9.53
3389	NASDAQ	FUNC	Fri, Feb 27, 2009	10.41	11.50	10.41	11.50
3388	NASDAQ	FUNC	Thu, Feb 26, 2009	9.96	9.96	9.80	9.82
3387	NASDAQ	FUNC	Wed, Feb 25, 2009	10.00	10.00	9.55	9.61
3386	NASDAQ	FUNC	Tue, Feb 24, 2009	10.00	10.60	9.52	10.00
3385	NASDAQ	FUNC	Mon, Feb 23, 2009	10.75	10.80	10.50	10.50
3384	NASDAQ	FUNC	Fri, Feb 20, 2009	11.56	11.56	10.56	10.56
3383	NASDAQ	FUNC	Thu, Feb 19, 2009	11.01	11.79	11.01	11.26
3382	NASDAQ	FUNC	Wed, Feb 18, 2009	10.60	11.55	10.60	11.01
3381	NASDAQ	FUNC	Tue, Feb 17, 2009	10.56	12.37	10.56	12.37
3380	NASDAQ	FUNC	Fri, Feb 13, 2009	12.60	12.60	10.53	11.00
3379	NASDAQ	FUNC	Thu, Feb 12, 2009	11.63	12.58	10.92	12.40
3378	NASDAQ	FUNC	Wed, Feb 11, 2009	10.66	10.66	10.05	10.40
3377	NASDAQ	FUNC	Tue, Feb 10, 2009	11.00	11.00	10.52	10.96
3376	NASDAQ	FUNC	Mon, Feb 9, 2009	11.20	11.50	10.60	10.60
3375	NASDAQ	FUNC	Fri, Feb 6, 2009	11.62	11.62	11.33	11.60
3374	NASDAQ	FUNC	Thu, Feb 5, 2009	12.00	12.05	12.00	12.00
3373	NASDAQ	FUNC	Wed, Feb 4, 2009	11.52	12.76	11.50	12.76
3372	NASDAQ	FUNC	Tue, Feb 3, 2009	12.00	12.77	11.52	11.52
3371	NASDAQ	FUNC	Mon, Feb 2, 2009	12.58	12.58	11.50	12.25
3370	NASDAQ	FUNC	Fri, Jan 30, 2009	12.20	12.50	12.15	12.15
3369	NASDAQ	FUNC	Thu, Jan 29, 2009	12.81	12.81	12.06	12.20
3368	NASDAQ	FUNC	Wed, Jan 28, 2009	13.50	13.50	13.44	13.44
3367	NASDAQ	FUNC	Tue, Jan 27, 2009	13.28	13.36	13.28	13.36
3366	NASDAQ	FUNC	Fri, Jan 23, 2009	12.60	12.84	12.50	12.83
3365	NASDAQ	FUNC	Thu, Jan 22, 2009	13.25	13.50	13.00	13.44
3364	NASDAQ	FUNC	Wed, Jan 21, 2009	13.74	13.74	13.50	13.50
3363	NASDAQ	FUNC	Tue, Jan 20, 2009	13.67	14.40	13.19	13.19
3362	NASDAQ	FUNC	Fri, Jan 16, 2009	13.65	13.66	13.65	13.66
3361	NASDAQ	FUNC	Thu, Jan 15, 2009	13.60	14.96	13.60	14.01
3360	NASDAQ	FUNC	Wed, Jan 14, 2009	13.50	14.50	13.50	14.50
3359	NASDAQ	FUNC	Tue, Jan 13, 2009	13.85	14.15	13.85	14.15
3358	NASDAQ	FUNC	Mon, Jan 12, 2009	13.65	13.78	12.95	13.54
3357	NASDAQ	FUNC	Fri, Jan 9, 2009	13.28	14.15	13.28	14.05
3356	NASDAQ	FUNC	Thu, Jan 8, 2009	13.49	13.90	13.49	13.74
3355	NASDAQ	FUNC	Wed, Jan 7, 2009	13.12	13.49	13.12	13.30
3354	NASDAQ	FUNC	Tue, Jan 6, 2009	13.50	13.50	13.50	13.50
3353	NASDAQ	FUNC	Mon, Jan 5, 2009	13.68	13.89	13.07	13.87
3352	NASDAQ	FUNC	Fri, Jan 2, 2009	13.57	14.10	13.57	14.10
3351	NASDAQ	FUNC	Wed, Dec 31, 2008	13.25	13.48	13.25	13.48
3350	NASDAQ	FUNC	Tue, Dec 30, 2008	14.06	14.06	13.10	13.10
3349	NASDAQ	FUNC	Mon, Dec 29, 2008	13.50	13.88	13.05	13.10
3348	NASDAQ	FUNC	Fri, Dec 26, 2008	13.36	14.00	13.36	13.60
3347	NASDAQ	FUNC	Wed, Dec 24, 2008	13.26	14.45	13.26	14.45
3346	NASDAQ	FUNC	Tue, Dec 23, 2008	13.00	14.45	13.00	14.45
3345	NASDAQ	FUNC	Mon, Dec 22, 2008	13.50	14.25	13.50	14.25
3344	NASDAQ	FUNC	Fri, Dec 19, 2008	13.93	13.98	13.05	13.65
3343	NASDAQ	FUNC	Thu, Dec 18, 2008	13.30	13.99	13.05	13.62
3342	NASDAQ	FUNC	Wed, Dec 17, 2008	13.96	14.00	13.30	14.00
3341	NASDAQ	FUNC	Tue, Dec 16, 2008	14.00	14.00	13.25	13.30
3340	NASDAQ	FUNC	Mon, Dec 15, 2008	14.00	14.00	13.50	13.50
3339	NASDAQ	FUNC	Fri, Dec 12, 2008	14.00	14.25	14.00	14.25
3338	NASDAQ	FUNC	Wed, Dec 10, 2008	14.47	14.50	14.00	14.35
3337	NASDAQ	FUNC	Tue, Dec 9, 2008	14.20	14.33	14.05	14.20
3336	NASDAQ	FUNC	Mon, Dec 8, 2008	14.74	14.74	14.05	14.20
3335	NASDAQ	FUNC	Fri, Dec 5, 2008	15.03	15.03	14.39	14.39
3334	NASDAQ	FUNC	Thu, Dec 4, 2008	14.74	14.74	14.74	14.74
3333	NASDAQ	FUNC	Wed, Dec 3, 2008	14.50	15.00	14.47	14.47
3332	NASDAQ	FUNC	Tue, Dec 2, 2008	14.34	14.98	14.34	14.98
3331	NASDAQ	FUNC	Mon, Dec 1, 2008	15.50	15.50	14.51	14.53
3330	NASDAQ	FUNC	Fri, Nov 28, 2008	14.65	15.50	14.65	15.50
3329	NASDAQ	FUNC	Wed, Nov 26, 2008	15.25	16.20	15.25	15.50
3328	NASDAQ	FUNC	Tue, Nov 25, 2008	15.50	15.51	14.85	15.50
3327	NASDAQ	FUNC	Mon, Nov 24, 2008	15.05	15.45	15.00	15.40
3326	NASDAQ	FUNC	Fri, Nov 21, 2008	16.04	16.04	15.25	15.25
3325	NASDAQ	FUNC	Thu, Nov 20, 2008	16.62	16.62	16.10	16.10
3324	NASDAQ	FUNC	Wed, Nov 19, 2008	17.50	17.50	17.50	17.50
3323	NASDAQ	FUNC	Tue, Nov 18, 2008	16.56	16.56	16.08	16.29
3322	NASDAQ	FUNC	Mon, Nov 17, 2008	16.69	16.95	16.05	16.95
3321	NASDAQ	FUNC	Fri, Nov 14, 2008	16.63	17.48	16.34	16.65
3320	NASDAQ	FUNC	Thu, Nov 13, 2008	16.99	17.49	16.90	17.49
3319	NASDAQ	FUNC	Wed, Nov 12, 2008	17.23	17.24	16.60	16.60
3318	NASDAQ	FUNC	Tue, Nov 11, 2008	16.30	17.55	16.30	16.90
3317	NASDAQ	FUNC	Mon, Nov 10, 2008	17.00	17.45	16.16	17.45
3316	NASDAQ	FUNC	Fri, Nov 7, 2008	17.35	17.35	17.07	17.18
3315	NASDAQ	FUNC	Thu, Nov 6, 2008	17.15	17.15	17.15	17.15
3314	NASDAQ	FUNC	Wed, Nov 5, 2008	17.03	17.30	17.03	17.26
3313	NASDAQ	FUNC	Tue, Nov 4, 2008	17.56	17.56	17.25	17.40
3312	NASDAQ	FUNC	Mon, Nov 3, 2008	17.56	17.56	17.20	17.38
3311	NASDAQ	FUNC	Fri, Oct 31, 2008	17.07	17.42	17.02	17.42
3310	NASDAQ	FUNC	Thu, Oct 30, 2008	17.26	17.26	17.02	17.02
3309	NASDAQ	FUNC	Wed, Oct 29, 2008	17.35	18.46	17.03	17.46
3308	NASDAQ	FUNC	Tue, Oct 28, 2008	17.70	18.31	17.50	17.50
3307	NASDAQ	FUNC	Mon, Oct 27, 2008	18.45	18.45	17.02	17.02
3306	NASDAQ	FUNC	Fri, Oct 24, 2008	18.80	18.81	18.12	18.50
3305	NASDAQ	FUNC	Thu, Oct 23, 2008	18.50	18.80	18.39	18.59
3304	NASDAQ	FUNC	Wed, Oct 22, 2008	19.03	19.03	18.50	18.50
3303	NASDAQ	FUNC	Tue, Oct 21, 2008	18.85	19.58	18.00	19.58
3302	NASDAQ	FUNC	Mon, Oct 20, 2008	18.26	19.19	18.26	18.63
3301	NASDAQ	FUNC	Fri, Oct 17, 2008	19.60	19.74	19.00	19.00
3300	NASDAQ	FUNC	Thu, Oct 16, 2008	19.50	19.99	19.50	19.97
3299	NASDAQ	FUNC	Wed, Oct 15, 2008	19.46	19.99	18.91	19.98
3298	NASDAQ	FUNC	Tue, Oct 14, 2008	19.25	19.46	19.08	19.46
3297	NASDAQ	FUNC	Mon, Oct 13, 2008	18.94	19.46	17.50	18.95
3296	NASDAQ	FUNC	Fri, Oct 10, 2008	18.02	18.95	17.00	18.94
3295	NASDAQ	FUNC	Thu, Oct 9, 2008	18.25	19.46	18.25	19.46
3294	NASDAQ	FUNC	Wed, Oct 8, 2008	18.25	19.44	18.25	18.25
3293	NASDAQ	FUNC	Tue, Oct 7, 2008	18.96	19.98	18.96	19.98
3292	NASDAQ	FUNC	Mon, Oct 6, 2008	19.87	19.99	19.05	19.05
3291	NASDAQ	FUNC	Fri, Oct 3, 2008	19.84	19.99	19.84	19.98
3290	NASDAQ	FUNC	Thu, Oct 2, 2008	19.90	20.00	19.85	19.99
3289	NASDAQ	FUNC	Wed, Oct 1, 2008	19.95	19.95	18.75	19.95
3288	NASDAQ	FUNC	Tue, Sep 30, 2008	18.50	19.90	18.50	19.90
3287	NASDAQ	FUNC	Mon, Sep 29, 2008	18.75	18.75	18.06	18.45
3286	NASDAQ	FUNC	Fri, Sep 26, 2008	19.50	19.95	18.30	19.10
3285	NASDAQ	FUNC	Thu, Sep 25, 2008	19.99	20.00	19.30	19.94
3284	NASDAQ	FUNC	Wed, Sep 24, 2008	18.85	20.22	18.85	19.99
3283	NASDAQ	FUNC	Tue, Sep 23, 2008	18.95	20.25	18.89	19.00
3282	NASDAQ	FUNC	Mon, Sep 22, 2008	19.50	20.40	19.50	20.40
3281	NASDAQ	FUNC	Fri, Sep 19, 2008	18.89	20.45	18.89	19.95
3280	NASDAQ	FUNC	Thu, Sep 18, 2008	19.05	19.74	18.56	18.82
3279	NASDAQ	FUNC	Wed, Sep 17, 2008	19.25	19.50	19.00	19.00
3278	NASDAQ	FUNC	Tue, Sep 16, 2008	19.50	20.09	19.30	20.09
3277	NASDAQ	FUNC	Mon, Sep 15, 2008	19.76	20.65	19.54	19.54
3276	NASDAQ	FUNC	Fri, Sep 12, 2008	19.95	19.96	19.95	19.96
3275	NASDAQ	FUNC	Thu, Sep 11, 2008	20.01	20.07	19.87	20.07
3274	NASDAQ	FUNC	Wed, Sep 10, 2008	20.01	20.69	20.01	20.29
3273	NASDAQ	FUNC	Tue, Sep 9, 2008	20.64	20.72	20.07	20.38
3272	NASDAQ	FUNC	Mon, Sep 8, 2008	20.69	20.73	20.07	20.64
3271	NASDAQ	FUNC	Fri, Sep 5, 2008	19.90	20.07	19.85	20.01
3270	NASDAQ	FUNC	Thu, Sep 4, 2008	20.00	20.38	20.00	20.00
3269	NASDAQ	FUNC	Wed, Sep 3, 2008	20.00	20.01	20.00	20.01
3268	NASDAQ	FUNC	Tue, Sep 2, 2008	20.01	20.07	19.95	20.00
3267	NASDAQ	FUNC	Fri, Aug 29, 2008	20.01	20.09	20.01	20.09
3266	NASDAQ	FUNC	Thu, Aug 28, 2008	20.00	20.01	20.00	20.00
3265	NASDAQ	FUNC	Wed, Aug 27, 2008	20.44	20.49	20.00	20.01
3264	NASDAQ	FUNC	Tue, Aug 26, 2008	20.07	20.20	20.07	20.10
3263	NASDAQ	FUNC	Mon, Aug 25, 2008	20.05	20.10	19.92	20.10
3262	NASDAQ	FUNC	Thu, Aug 21, 2008	19.50	20.00	19.50	20.00
3261	NASDAQ	FUNC	Wed, Aug 20, 2008	19.08	19.94	19.08	19.93
3260	NASDAQ	FUNC	Tue, Aug 19, 2008	19.95	19.95	19.40	19.63
3259	NASDAQ	FUNC	Mon, Aug 18, 2008	19.86	19.97	19.58	19.68
3258	NASDAQ	FUNC	Fri, Aug 15, 2008	19.89	19.89	19.40	19.89
3257	NASDAQ	FUNC	Thu, Aug 14, 2008	19.85	19.90	19.30	19.81
3256	NASDAQ	FUNC	Wed, Aug 13, 2008	19.87	19.90	19.86	19.90
3255	NASDAQ	FUNC	Tue, Aug 12, 2008	19.29	19.89	19.29	19.59
3254	NASDAQ	FUNC	Mon, Aug 11, 2008	19.25	19.97	19.24	19.92
3253	NASDAQ	FUNC	Fri, Aug 8, 2008	19.00	19.25	18.86	19.25
3252	NASDAQ	FUNC	Thu, Aug 7, 2008	18.40	18.99	18.40	18.92
3251	NASDAQ	FUNC	Wed, Aug 6, 2008	17.29	18.00	17.29	17.98
3250	NASDAQ	FUNC	Tue, Aug 5, 2008	17.90	18.70	17.41	17.42
3249	NASDAQ	FUNC	Mon, Aug 4, 2008	18.24	18.81	18.24	18.65
3248	NASDAQ	FUNC	Fri, Aug 1, 2008	17.50	18.00	17.46	17.99
3247	NASDAQ	FUNC	Thu, Jul 31, 2008	17.50	17.50	17.11	17.26
3246	NASDAQ	FUNC	Tue, Jul 29, 2008	17.70	17.95	16.85	17.95
3245	NASDAQ	FUNC	Mon, Jul 28, 2008	17.89	17.95	17.63	17.63
3244	NASDAQ	FUNC	Fri, Jul 25, 2008	17.25	17.26	17.25	17.25
3243	NASDAQ	FUNC	Thu, Jul 24, 2008	16.93	17.01	16.85	16.85
3242	NASDAQ	FUNC	Wed, Jul 23, 2008	17.20	17.24	17.20	17.24
3241	NASDAQ	FUNC	Tue, Jul 22, 2008	17.00	17.00	16.56	17.00
3240	NASDAQ	FUNC	Mon, Jul 21, 2008	16.99	17.00	16.99	17.00
3239	NASDAQ	FUNC	Fri, Jul 18, 2008	16.50	16.80	16.50	16.80
3238	NASDAQ	FUNC	Thu, Jul 17, 2008	16.51	16.65	16.51	16.64
3237	NASDAQ	FUNC	Wed, Jul 16, 2008	16.77	16.80	16.54	16.69
3236	NASDAQ	FUNC	Mon, Jul 14, 2008	16.63	16.99	16.01	16.99
3235	NASDAQ	FUNC	Fri, Jul 11, 2008	16.50	16.50	16.13	16.25
3234	NASDAQ	FUNC	Wed, Jul 9, 2008	16.99	17.00	16.99	17.00
3233	NASDAQ	FUNC	Tue, Jul 8, 2008	16.20	16.74	16.20	16.45
3232	NASDAQ	FUNC	Mon, Jul 7, 2008	17.00	17.00	16.20	16.20
3231	NASDAQ	FUNC	Thu, Jul 3, 2008	17.00	17.00	17.00	17.00
3230	NASDAQ	FUNC	Wed, Jul 2, 2008	17.26	17.47	16.76	17.00
3229	NASDAQ	FUNC	Tue, Jul 1, 2008	18.00	18.00	17.13	17.13
3228	NASDAQ	FUNC	Mon, Jun 30, 2008	18.24	18.24	18.04	18.17
3227	NASDAQ	FUNC	Fri, Jun 27, 2008	18.42	18.42	18.10	18.10
3226	NASDAQ	FUNC	Thu, Jun 26, 2008	18.46	18.78	18.46	18.70
3225	NASDAQ	FUNC	Wed, Jun 25, 2008	18.50	18.50	18.45	18.46
3224	NASDAQ	FUNC	Tue, Jun 24, 2008	18.75	18.75	18.50	18.70
3223	NASDAQ	FUNC	Mon, Jun 23, 2008	19.06	19.06	18.75	18.75
3222	NASDAQ	FUNC	Fri, Jun 20, 2008	19.00	19.00	18.75	18.75
3221	NASDAQ	FUNC	Thu, Jun 19, 2008	18.85	19.01	18.76	19.01
3220	NASDAQ	FUNC	Wed, Jun 18, 2008	19.06	19.06	18.76	18.76
3219	NASDAQ	FUNC	Tue, Jun 17, 2008	18.95	19.08	18.95	19.08
3218	NASDAQ	FUNC	Mon, Jun 16, 2008	18.76	19.00	18.76	18.89
3217	NASDAQ	FUNC	Fri, Jun 13, 2008	18.75	19.08	18.75	18.76
3216	NASDAQ	FUNC	Thu, Jun 12, 2008	18.94	19.00	18.75	18.76
3215	NASDAQ	FUNC	Wed, Jun 11, 2008	18.82	19.05	18.82	19.05
3214	NASDAQ	FUNC	Tue, Jun 10, 2008	19.05	19.05	19.00	19.05
3213	NASDAQ	FUNC	Mon, Jun 9, 2008	19.00	19.00	19.00	19.00
3212	NASDAQ	FUNC	Fri, Jun 6, 2008	19.05	19.05	18.99	18.99
3211	NASDAQ	FUNC	Thu, Jun 5, 2008	18.60	18.60	18.60	18.60
3210	NASDAQ	FUNC	Wed, Jun 4, 2008	18.61	18.95	18.60	18.90
3209	NASDAQ	FUNC	Tue, Jun 3, 2008	18.85	18.85	18.60	18.71
3208	NASDAQ	FUNC	Mon, Jun 2, 2008	18.70	18.70	18.70	18.70
3207	NASDAQ	FUNC	Fri, May 30, 2008	18.75	18.85	18.58	18.58
3206	NASDAQ	FUNC	Thu, May 29, 2008	18.81	19.09	18.76	18.76
3205	NASDAQ	FUNC	Wed, May 28, 2008	19.12	19.12	19.10	19.12
3204	NASDAQ	FUNC	Tue, May 27, 2008	18.89	19.11	18.89	19.04
3203	NASDAQ	FUNC	Fri, May 23, 2008	19.02	19.68	19.02	19.11
3202	NASDAQ	FUNC	Thu, May 22, 2008	18.70	18.99	18.60	18.99
3201	NASDAQ	FUNC	Wed, May 21, 2008	18.65	18.97	18.65	18.75
3200	NASDAQ	FUNC	Tue, May 20, 2008	18.60	18.69	18.60	18.65
3199	NASDAQ	FUNC	Mon, May 19, 2008	18.80	19.00	18.60	18.61
3198	NASDAQ	FUNC	Fri, May 16, 2008	18.92	19.14	18.80	18.80
3197	NASDAQ	FUNC	Thu, May 15, 2008	19.14	19.15	19.04	19.14
3196	NASDAQ	FUNC	Wed, May 14, 2008	19.14	19.14	18.58	18.84
3195	NASDAQ	FUNC	Tue, May 13, 2008	18.70	18.80	18.58	18.80
3194	NASDAQ	FUNC	Mon, May 12, 2008	18.80	18.80	18.54	18.80
3193	NASDAQ	FUNC	Fri, May 9, 2008	18.70	18.70	18.70	18.70
3192	NASDAQ	FUNC	Thu, May 8, 2008	18.70	18.70	18.45	18.70
3191	NASDAQ	FUNC	Wed, May 7, 2008	18.99	19.03	18.45	18.53
3190	NASDAQ	FUNC	Tue, May 6, 2008	18.75	18.98	18.32	18.61
3189	NASDAQ	FUNC	Mon, May 5, 2008	18.78	18.94	18.75	18.94
3188	NASDAQ	FUNC	Fri, May 2, 2008	19.10	19.11	19.00	19.00
3187	NASDAQ	FUNC	Thu, May 1, 2008	18.75	19.10	18.67	19.09
3186	NASDAQ	FUNC	Wed, Apr 30, 2008	18.98	18.98	18.50	18.75
3185	NASDAQ	FUNC	Tue, Apr 29, 2008	18.84	19.13	18.77	18.77
3184	NASDAQ	FUNC	Mon, Apr 28, 2008	18.70	19.00	18.70	18.77
3183	NASDAQ	FUNC	Fri, Apr 25, 2008	18.79	19.00	18.16	18.68
3182	NASDAQ	FUNC	Thu, Apr 24, 2008	18.45	18.79	18.45	18.68
3181	NASDAQ	FUNC	Wed, Apr 23, 2008	18.70	18.80	18.36	18.65
3180	NASDAQ	FUNC	Tue, Apr 22, 2008	18.85	18.90	18.70	18.90
3179	NASDAQ	FUNC	Mon, Apr 21, 2008	18.85	18.85	18.85	18.85
3178	NASDAQ	FUNC	Fri, Apr 18, 2008	19.10	19.10	18.90	18.95
3177	NASDAQ	FUNC	Thu, Apr 17, 2008	18.57	19.03	18.57	19.03
3176	NASDAQ	FUNC	Wed, Apr 16, 2008	18.90	19.22	18.85	19.05
3175	NASDAQ	FUNC	Tue, Apr 15, 2008	19.24	19.25	18.81	19.00
3174	NASDAQ	FUNC	Mon, Apr 14, 2008	19.24	19.24	19.24	19.24
3173	NASDAQ	FUNC	Fri, Apr 11, 2008	19.30	19.44	18.87	19.29
3172	NASDAQ	FUNC	Thu, Apr 10, 2008	19.51	19.51	19.26	19.44
3171	NASDAQ	FUNC	Wed, Apr 9, 2008	19.53	19.57	18.94	18.95
3170	NASDAQ	FUNC	Tue, Apr 8, 2008	18.95	19.49	18.95	19.33
3169	NASDAQ	FUNC	Mon, Apr 7, 2008	19.21	19.21	18.99	19.00
3168	NASDAQ	FUNC	Fri, Apr 4, 2008	19.21	19.21	18.96	18.97
3167	NASDAQ	FUNC	Thu, Apr 3, 2008	19.38	19.38	19.38	19.38
3166	NASDAQ	FUNC	Wed, Apr 2, 2008	19.29	19.29	18.80	18.94
3165	NASDAQ	FUNC	Tue, Apr 1, 2008	19.90	19.98	19.25	19.25
3164	NASDAQ	FUNC	Mon, Mar 31, 2008	19.25	19.82	19.25	19.66
3163	NASDAQ	FUNC	Fri, Mar 28, 2008	19.47	19.47	19.25	19.25
3162	NASDAQ	FUNC	Thu, Mar 27, 2008	19.64	19.71	19.64	19.65
3161	NASDAQ	FUNC	Wed, Mar 26, 2008	19.56	19.56	19.53	19.53
3160	NASDAQ	FUNC	Tue, Mar 25, 2008	18.95	19.22	18.90	19.22
3159	NASDAQ	FUNC	Mon, Mar 24, 2008	18.97	19.30	18.11	18.95
3158	NASDAQ	FUNC	Thu, Mar 20, 2008	18.24	18.89	18.00	18.72
3157	NASDAQ	FUNC	Wed, Mar 19, 2008	19.00	19.00	17.01	17.93
3156	NASDAQ	FUNC	Tue, Mar 18, 2008	19.79	19.79	18.65	18.65
3155	NASDAQ	FUNC	Mon, Mar 17, 2008	18.88	19.11	18.88	19.11
3154	NASDAQ	FUNC	Thu, Mar 13, 2008	19.80	19.80	19.27	19.50
3153	NASDAQ	FUNC	Wed, Mar 12, 2008	19.27	19.50	19.27	19.50
3152	NASDAQ	FUNC	Tue, Mar 11, 2008	19.25	19.65	19.25	19.65
3151	NASDAQ	FUNC	Mon, Mar 10, 2008	19.50	19.50	19.16	19.39
3150	NASDAQ	FUNC	Fri, Mar 7, 2008	19.00	19.25	18.87	19.25
3149	NASDAQ	FUNC	Thu, Mar 6, 2008	19.43	19.43	19.32	19.34
3148	NASDAQ	FUNC	Wed, Mar 5, 2008	19.42	19.51	19.42	19.50
3147	NASDAQ	FUNC	Tue, Mar 4, 2008	19.82	19.82	19.42	19.42
3146	NASDAQ	FUNC	Mon, Mar 3, 2008	19.71	19.84	19.60	19.81
3145	NASDAQ	FUNC	Fri, Feb 29, 2008	19.22	20.00	19.22	19.40
3144	NASDAQ	FUNC	Thu, Feb 28, 2008	19.82	20.00	19.43	19.48
3143	NASDAQ	FUNC	Wed, Feb 27, 2008	19.81	19.81	19.79	19.81
3142	NASDAQ	FUNC	Tue, Feb 26, 2008	19.42	19.79	19.42	19.43
3141	NASDAQ	FUNC	Mon, Feb 25, 2008	19.72	19.72	19.42	19.42
3140	NASDAQ	FUNC	Fri, Feb 22, 2008	19.44	19.70	19.42	19.70
3139	NASDAQ	FUNC	Thu, Feb 21, 2008	19.96	20.00	19.75	19.75
3138	NASDAQ	FUNC	Wed, Feb 20, 2008	19.50	19.99	19.50	19.99
3137	NASDAQ	FUNC	Tue, Feb 19, 2008	19.48	19.88	19.43	19.88
3136	NASDAQ	FUNC	Fri, Feb 15, 2008	19.52	19.72	19.51	19.72
3135	NASDAQ	FUNC	Thu, Feb 14, 2008	20.07	20.09	19.67	20.05
3134	NASDAQ	FUNC	Wed, Feb 13, 2008	20.00	20.00	20.00	20.00
3133	NASDAQ	FUNC	Tue, Feb 12, 2008	19.41	20.49	19.41	20.12
3132	NASDAQ	FUNC	Mon, Feb 11, 2008	20.34	20.34	19.51	19.95
3131	NASDAQ	FUNC	Fri, Feb 8, 2008	20.00	20.00	19.60	20.00
3130	NASDAQ	FUNC	Thu, Feb 7, 2008	19.12	20.50	19.09	19.77
3129	NASDAQ	FUNC	Wed, Feb 6, 2008	19.12	19.92	19.07	19.44
3128	NASDAQ	FUNC	Tue, Feb 5, 2008	19.12	20.18	19.12	19.94
3127	NASDAQ	FUNC	Mon, Feb 4, 2008	20.10	20.50	20.00	20.01
3126	NASDAQ	FUNC	Fri, Feb 1, 2008	19.87	19.99	19.44	19.49
3125	NASDAQ	FUNC	Thu, Jan 31, 2008	18.96	19.92	18.96	18.96
3124	NASDAQ	FUNC	Wed, Jan 30, 2008	19.52	19.52	18.56	19.39
3123	NASDAQ	FUNC	Tue, Jan 29, 2008	19.50	19.50	18.75	18.82
3122	NASDAQ	FUNC	Mon, Jan 28, 2008	18.60	19.30	18.60	19.20
3121	NASDAQ	FUNC	Fri, Jan 25, 2008	19.02	19.92	18.90	18.90
3120	NASDAQ	FUNC	Thu, Jan 24, 2008	19.07	19.61	19.02	19.10
3119	NASDAQ	FUNC	Wed, Jan 23, 2008	18.96	20.00	18.96	19.23
3118	NASDAQ	FUNC	Tue, Jan 22, 2008	19.56	20.84	19.06	19.06
3117	NASDAQ	FUNC	Fri, Jan 18, 2008	19.42	20.11	18.90	19.58
3116	NASDAQ	FUNC	Thu, Jan 17, 2008	19.91	20.85	19.26	19.81
3115	NASDAQ	FUNC	Wed, Jan 16, 2008	19.63	19.91	19.60	19.74
3114	NASDAQ	FUNC	Tue, Jan 15, 2008	19.55	19.67	19.50	19.67
3113	NASDAQ	FUNC	Mon, Jan 14, 2008	19.87	19.87	19.52	19.56
3112	NASDAQ	FUNC	Fri, Jan 11, 2008	19.06	19.90	19.06	19.90
3111	NASDAQ	FUNC	Thu, Jan 10, 2008	19.86	19.91	19.52	19.74
3110	NASDAQ	FUNC	Wed, Jan 9, 2008	19.24	19.87	19.17	19.87
3109	NASDAQ	FUNC	Tue, Jan 8, 2008	19.33	19.70	19.26	19.54
3108	NASDAQ	FUNC	Mon, Jan 7, 2008	19.37	20.12	19.37	20.12
3107	NASDAQ	FUNC	Fri, Jan 4, 2008	19.13	20.49	19.13	19.80
3106	NASDAQ	FUNC	Thu, Jan 3, 2008	20.44	20.44	19.96	19.96
3105	NASDAQ	FUNC	Wed, Jan 2, 2008	20.50	20.50	19.65	19.65
3104	NASDAQ	FUNC	Mon, Dec 31, 2007	20.50	20.55	19.05	20.02
3103	NASDAQ	FUNC	Fri, Dec 28, 2007	20.00	20.53	19.32	20.53
3102	NASDAQ	FUNC	Thu, Dec 27, 2007	20.33	20.39	20.14	20.14
3101	NASDAQ	FUNC	Wed, Dec 26, 2007	20.89	20.98	20.66	20.66
3100	NASDAQ	FUNC	Mon, Dec 24, 2007	20.50	20.50	20.33	20.33
3099	NASDAQ	FUNC	Fri, Dec 21, 2007	20.49	20.49	20.49	20.49
3098	NASDAQ	FUNC	Thu, Dec 20, 2007	19.58	20.00	19.47	19.86
3097	NASDAQ	FUNC	Wed, Dec 19, 2007	20.25	21.00	20.05	20.37
3096	NASDAQ	FUNC	Tue, Dec 18, 2007	20.30	21.44	20.25	20.62
3095	NASDAQ	FUNC	Mon, Dec 17, 2007	21.42	21.42	20.86	21.25
3094	NASDAQ	FUNC	Fri, Dec 14, 2007	20.30	21.00	20.30	21.00
3093	NASDAQ	FUNC	Thu, Dec 13, 2007	21.50	21.50	20.73	21.00
3092	NASDAQ	FUNC	Wed, Dec 12, 2007	21.95	21.95	21.62	21.62
3091	NASDAQ	FUNC	Tue, Dec 11, 2007	21.32	21.50	21.32	21.38
3090	NASDAQ	FUNC	Mon, Dec 10, 2007	21.74	21.74	20.40	21.47
3089	NASDAQ	FUNC	Fri, Dec 7, 2007	21.50	21.95	21.41	21.41
3088	NASDAQ	FUNC	Thu, Dec 6, 2007	21.30	21.72	20.99	21.72
3087	NASDAQ	FUNC	Wed, Dec 5, 2007	21.00	21.32	20.80	21.22
3086	NASDAQ	FUNC	Tue, Dec 4, 2007	20.80	21.33	20.80	21.33
3085	NASDAQ	FUNC	Mon, Dec 3, 2007	20.00	21.00	19.93	20.85
3084	NASDAQ	FUNC	Fri, Nov 30, 2007	20.19	20.19	20.19	20.19
3083	NASDAQ	FUNC	Thu, Nov 29, 2007	20.20	20.95	20.20	20.20
3082	NASDAQ	FUNC	Wed, Nov 28, 2007	19.27	20.20	19.27	20.15
3081	NASDAQ	FUNC	Tue, Nov 27, 2007	19.84	20.20	19.02	19.24
3080	NASDAQ	FUNC	Mon, Nov 26, 2007	19.70	20.35	19.70	20.15
3079	NASDAQ	FUNC	Fri, Nov 23, 2007	19.83	19.90	19.75	19.75
3078	NASDAQ	FUNC	Wed, Nov 21, 2007	20.00	20.20	19.50	19.50
3077	NASDAQ	FUNC	Tue, Nov 20, 2007	20.05	20.73	20.01	20.01
3076	NASDAQ	FUNC	Mon, Nov 19, 2007	20.30	21.04	20.15	21.03
3075	NASDAQ	FUNC	Fri, Nov 16, 2007	20.55	21.28	19.95	20.94
3074	NASDAQ	FUNC	Thu, Nov 15, 2007	20.20	20.64	20.20	20.64
3073	NASDAQ	FUNC	Wed, Nov 14, 2007	20.09	20.20	19.98	20.20
3072	NASDAQ	FUNC	Tue, Nov 13, 2007	19.28	19.75	19.28	19.56
3071	NASDAQ	FUNC	Mon, Nov 12, 2007	18.75	19.62	18.75	19.52
3070	NASDAQ	FUNC	Fri, Nov 9, 2007	18.94	19.50	18.94	19.40
3069	NASDAQ	FUNC	Thu, Nov 8, 2007	19.50	19.50	18.94	18.94
3068	NASDAQ	FUNC	Wed, Nov 7, 2007	18.79	19.50	18.79	19.50
3067	NASDAQ	FUNC	Tue, Nov 6, 2007	18.72	19.49	18.72	19.12
3066	NASDAQ	FUNC	Mon, Nov 5, 2007	18.73	19.00	18.72	19.00
3065	NASDAQ	FUNC	Fri, Nov 2, 2007	18.73	19.05	18.72	18.93
3064	NASDAQ	FUNC	Thu, Nov 1, 2007	18.76	19.23	18.76	19.05
3063	NASDAQ	FUNC	Tue, Oct 30, 2007	18.79	19.50	18.79	19.49
3062	NASDAQ	FUNC	Mon, Oct 29, 2007	19.10	19.25	18.99	19.02
3061	NASDAQ	FUNC	Fri, Oct 26, 2007	19.17	19.31	19.16	19.21
3060	NASDAQ	FUNC	Thu, Oct 25, 2007	19.10	19.75	19.02	19.36
3059	NASDAQ	FUNC	Wed, Oct 24, 2007	19.25	19.63	19.25	19.63
3058	NASDAQ	FUNC	Tue, Oct 23, 2007	18.96	19.35	18.70	19.30
3057	NASDAQ	FUNC	Mon, Oct 22, 2007	19.39	19.39	19.03	19.23
3056	NASDAQ	FUNC	Fri, Oct 19, 2007	19.50	20.00	19.03	19.03
3055	NASDAQ	FUNC	Thu, Oct 18, 2007	19.50	19.50	19.50	19.50
3054	NASDAQ	FUNC	Wed, Oct 17, 2007	20.51	20.51	19.29	19.50
3053	NASDAQ	FUNC	Tue, Oct 16, 2007	20.34	20.34	19.95	19.95
3052	NASDAQ	FUNC	Mon, Oct 15, 2007	20.01	20.30	20.01	20.30
3051	NASDAQ	FUNC	Fri, Oct 12, 2007	20.42	21.00	20.42	20.70
3050	NASDAQ	FUNC	Thu, Oct 11, 2007	19.50	20.84	19.50	20.63
3049	NASDAQ	FUNC	Wed, Oct 10, 2007	20.00	20.52	19.97	19.97
3048	NASDAQ	FUNC	Tue, Oct 9, 2007	20.07	20.07	20.03	20.03
3047	NASDAQ	FUNC	Mon, Oct 8, 2007	20.30	20.30	20.04	20.04
3046	NASDAQ	FUNC	Fri, Oct 5, 2007	20.79	21.02	20.24	20.30
3045	NASDAQ	FUNC	Wed, Oct 3, 2007	20.53	20.88	20.52	20.71
3044	NASDAQ	FUNC	Tue, Oct 2, 2007	20.87	20.87	20.55	20.63
3043	NASDAQ	FUNC	Mon, Oct 1, 2007	20.63	21.05	20.63	20.88
3042	NASDAQ	FUNC	Fri, Sep 28, 2007	21.50	21.50	20.99	21.16
3041	NASDAQ	FUNC	Thu, Sep 27, 2007	20.68	21.48	20.59	21.21
3040	NASDAQ	FUNC	Wed, Sep 26, 2007	20.63	20.63	20.51	20.61
3039	NASDAQ	FUNC	Tue, Sep 25, 2007	20.75	20.75	20.75	20.75
3038	NASDAQ	FUNC	Mon, Sep 24, 2007	20.35	20.90	20.30	20.71
3037	NASDAQ	FUNC	Fri, Sep 21, 2007	20.77	20.77	20.76	20.77
3036	NASDAQ	FUNC	Wed, Sep 19, 2007	21.14	21.14	20.26	20.26
3035	NASDAQ	FUNC	Tue, Sep 18, 2007	20.45	21.17	20.26	20.37
3034	NASDAQ	FUNC	Mon, Sep 17, 2007	20.15	20.44	20.15	20.44
3033	NASDAQ	FUNC	Fri, Sep 14, 2007	20.16	20.30	20.15	20.30
3032	NASDAQ	FUNC	Thu, Sep 13, 2007	20.38	20.38	20.15	20.33
3031	NASDAQ	FUNC	Wed, Sep 12, 2007	20.05	20.15	20.05	20.15
3030	NASDAQ	FUNC	Tue, Sep 11, 2007	20.01	20.16	20.00	20.00
3029	NASDAQ	FUNC	Mon, Sep 10, 2007	20.12	20.12	20.12	20.12
3028	NASDAQ	FUNC	Thu, Sep 6, 2007	20.10	21.48	20.10	20.31
3027	NASDAQ	FUNC	Wed, Sep 5, 2007	19.93	19.93	19.91	19.91
3026	NASDAQ	FUNC	Tue, Sep 4, 2007	21.00	21.00	20.03	20.30
3025	NASDAQ	FUNC	Fri, Aug 31, 2007	20.85	20.85	20.59	20.59
3024	NASDAQ	FUNC	Thu, Aug 30, 2007	20.00	20.35	20.00	20.35
3023	NASDAQ	FUNC	Wed, Aug 29, 2007	20.16	20.36	20.16	20.36
3022	NASDAQ	FUNC	Tue, Aug 28, 2007	20.80	20.80	20.21	20.46
3021	NASDAQ	FUNC	Mon, Aug 27, 2007	20.93	21.10	20.93	21.10
3020	NASDAQ	FUNC	Fri, Aug 24, 2007	20.69	21.12	20.69	21.12
3019	NASDAQ	FUNC	Thu, Aug 23, 2007	20.39	20.52	20.29	20.52
3018	NASDAQ	FUNC	Wed, Aug 22, 2007	19.99	20.22	19.90	20.21
3017	NASDAQ	FUNC	Tue, Aug 21, 2007	20.29	20.29	19.26	19.26
3016	NASDAQ	FUNC	Mon, Aug 20, 2007	19.94	19.94	19.10	19.46
3015	NASDAQ	FUNC	Fri, Aug 17, 2007	19.58	19.61	18.91	18.92
3014	NASDAQ	FUNC	Thu, Aug 16, 2007	19.00	19.22	18.50	19.10
3013	NASDAQ	FUNC	Wed, Aug 15, 2007	19.19	19.19	19.01	19.01
3012	NASDAQ	FUNC	Tue, Aug 14, 2007	18.29	19.17	18.29	19.00
3011	NASDAQ	FUNC	Mon, Aug 13, 2007	18.06	18.34	18.05	18.06
3010	NASDAQ	FUNC	Fri, Aug 10, 2007	18.00	18.23	18.00	18.20
3009	NASDAQ	FUNC	Thu, Aug 9, 2007	18.53	18.53	18.11	18.22
3008	NASDAQ	FUNC	Wed, Aug 8, 2007	17.99	18.44	17.99	18.44
3007	NASDAQ	FUNC	Tue, Aug 7, 2007	18.85	18.85	17.95	17.95
3006	NASDAQ	FUNC	Mon, Aug 6, 2007	18.45	18.77	18.10	18.56
3005	NASDAQ	FUNC	Fri, Aug 3, 2007	18.81	19.24	18.30	18.30
3004	NASDAQ	FUNC	Thu, Aug 2, 2007	19.55	19.55	19.00	19.00
3003	NASDAQ	FUNC	Wed, Aug 1, 2007	19.14	19.24	18.78	18.81
3002	NASDAQ	FUNC	Tue, Jul 31, 2007	18.21	18.95	18.21	18.62
3001	NASDAQ	FUNC	Mon, Jul 30, 2007	18.05	18.81	18.05	18.48
3000	NASDAQ	FUNC	Thu, Jul 26, 2007	18.04	18.66	18.04	18.66
2999	NASDAQ	FUNC	Wed, Jul 25, 2007	18.67	18.87	18.00	18.12
2998	NASDAQ	FUNC	Tue, Jul 24, 2007	18.67	18.80	18.12	18.13
2997	NASDAQ	FUNC	Mon, Jul 23, 2007	19.09	19.09	18.80	18.83
2996	NASDAQ	FUNC	Fri, Jul 20, 2007	19.33	19.60	19.10	19.10
2995	NASDAQ	FUNC	Thu, Jul 19, 2007	20.20	20.39	19.90	19.90
2994	NASDAQ	FUNC	Wed, Jul 18, 2007	19.72	20.20	19.72	20.20
2993	NASDAQ	FUNC	Tue, Jul 17, 2007	20.24	20.46	19.51	19.58
2992	NASDAQ	FUNC	Mon, Jul 16, 2007	20.22	20.49	20.06	20.21
2991	NASDAQ	FUNC	Fri, Jul 13, 2007	19.44	20.22	19.44	20.22
2990	NASDAQ	FUNC	Thu, Jul 12, 2007	19.37	20.24	19.37	20.24
2989	NASDAQ	FUNC	Wed, Jul 11, 2007	19.34	19.67	19.32	19.56
2988	NASDAQ	FUNC	Tue, Jul 10, 2007	19.50	19.80	19.32	19.37
2987	NASDAQ	FUNC	Mon, Jul 9, 2007	19.61	19.76	19.32	19.50
2986	NASDAQ	FUNC	Fri, Jul 6, 2007	19.70	19.79	19.61	19.79
2985	NASDAQ	FUNC	Thu, Jul 5, 2007	20.16	20.17	19.70	19.70
2984	NASDAQ	FUNC	Tue, Jul 3, 2007	20.14	20.14	20.14	20.14
2983	NASDAQ	FUNC	Mon, Jul 2, 2007	19.90	19.98	19.80	19.98
2982	NASDAQ	FUNC	Fri, Jun 29, 2007	19.90	19.90	19.70	19.85
2981	NASDAQ	FUNC	Thu, Jun 28, 2007	19.90	19.90	19.73	19.87
2980	NASDAQ	FUNC	Wed, Jun 27, 2007	19.93	19.93	19.90	19.90
2979	NASDAQ	FUNC	Tue, Jun 26, 2007	19.59	19.75	19.59	19.75
2978	NASDAQ	FUNC	Mon, Jun 25, 2007	20.00	20.49	19.56	19.56
2977	NASDAQ	FUNC	Fri, Jun 22, 2007	19.92	19.92	19.75	19.75
2976	NASDAQ	FUNC	Thu, Jun 21, 2007	19.90	19.90	19.75	19.75
2975	NASDAQ	FUNC	Wed, Jun 20, 2007	19.74	20.12	19.56	20.12
2974	NASDAQ	FUNC	Tue, Jun 19, 2007	19.52	19.89	19.52	19.74
2973	NASDAQ	FUNC	Mon, Jun 18, 2007	19.65	19.90	19.41	19.70
2972	NASDAQ	FUNC	Fri, Jun 15, 2007	19.80	19.96	19.80	19.80
2971	NASDAQ	FUNC	Thu, Jun 14, 2007	19.66	20.03	19.49	19.97
2970	NASDAQ	FUNC	Wed, Jun 13, 2007	20.05	20.68	19.26	19.66
2969	NASDAQ	FUNC	Tue, Jun 12, 2007	20.19	20.23	20.01	20.01
2968	NASDAQ	FUNC	Mon, Jun 11, 2007	20.30	20.45	20.28	20.28
2967	NASDAQ	FUNC	Fri, Jun 8, 2007	20.45	20.62	20.45	20.45
2966	NASDAQ	FUNC	Thu, Jun 7, 2007	20.77	20.83	20.46	20.52
2965	NASDAQ	FUNC	Wed, Jun 6, 2007	20.64	20.71	20.50	20.71
2964	NASDAQ	FUNC	Tue, Jun 5, 2007	20.91	21.02	20.60	20.60
2963	NASDAQ	FUNC	Mon, Jun 4, 2007	20.89	21.00	20.61	20.99
2962	NASDAQ	FUNC	Fri, Jun 1, 2007	21.36	21.36	20.69	20.82
2961	NASDAQ	FUNC	Thu, May 31, 2007	21.51	21.74	21.33	21.52
2960	NASDAQ	FUNC	Wed, May 30, 2007	21.84	21.84	21.47	21.73
2959	NASDAQ	FUNC	Tue, May 29, 2007	21.25	21.49	21.05	21.49
2958	NASDAQ	FUNC	Fri, May 25, 2007	21.75	22.00	21.37	21.49
2957	NASDAQ	FUNC	Wed, May 23, 2007	22.20	22.24	21.95	21.95
2956	NASDAQ	FUNC	Tue, May 22, 2007	22.40	22.58	22.26	22.38
2955	NASDAQ	FUNC	Mon, May 21, 2007	21.91	22.25	21.91	22.25
2954	NASDAQ	FUNC	Fri, May 18, 2007	21.75	21.81	21.65	21.65
2953	NASDAQ	FUNC	Thu, May 17, 2007	21.82	21.87	21.50	21.82
2952	NASDAQ	FUNC	Wed, May 16, 2007	22.21	22.22	21.90	21.90
2951	NASDAQ	FUNC	Tue, May 15, 2007	22.86	22.86	22.17	22.30
2950	NASDAQ	FUNC	Mon, May 14, 2007	22.85	23.10	22.52	23.10
2949	NASDAQ	FUNC	Fri, May 11, 2007	23.10	23.10	22.74	23.05
2948	NASDAQ	FUNC	Thu, May 10, 2007	23.16	23.20	23.12	23.13
2947	NASDAQ	FUNC	Wed, May 9, 2007	23.02	23.68	22.88	23.46
2946	NASDAQ	FUNC	Tue, May 8, 2007	22.86	23.24	22.86	23.10
2945	NASDAQ	FUNC	Mon, May 7, 2007	22.97	23.46	22.97	23.18
2944	NASDAQ	FUNC	Fri, May 4, 2007	23.00	23.11	22.89	22.90
2943	NASDAQ	FUNC	Thu, May 3, 2007	23.69	23.69	23.15	23.15
2942	NASDAQ	FUNC	Wed, May 2, 2007	23.94	24.00	23.78	24.00
2941	NASDAQ	FUNC	Tue, May 1, 2007	23.68	23.95	23.38	23.75
2940	NASDAQ	FUNC	Mon, Apr 30, 2007	23.06	23.49	23.06	23.41
2939	NASDAQ	FUNC	Fri, Apr 27, 2007	23.48	23.50	23.41	23.41
2938	NASDAQ	FUNC	Thu, Apr 26, 2007	23.30	23.36	23.25	23.25
2937	NASDAQ	FUNC	Wed, Apr 25, 2007	23.44	23.50	23.30	23.50
2936	NASDAQ	FUNC	Tue, Apr 24, 2007	22.70	23.00	22.70	23.00
2935	NASDAQ	FUNC	Mon, Apr 23, 2007	23.49	23.49	22.61	23.06
2934	NASDAQ	FUNC	Fri, Apr 20, 2007	23.00	23.49	22.52	23.49
2933	NASDAQ	FUNC	Thu, Apr 19, 2007	22.86	22.86	22.81	22.81
2932	NASDAQ	FUNC	Wed, Apr 18, 2007	22.88	22.98	22.82	22.95
2931	NASDAQ	FUNC	Tue, Apr 17, 2007	22.52	22.52	22.52	22.52
2930	NASDAQ	FUNC	Mon, Apr 16, 2007	22.63	22.91	22.63	22.77
2929	NASDAQ	FUNC	Fri, Apr 13, 2007	22.81	22.99	22.81	22.99
2928	NASDAQ	FUNC	Thu, Apr 12, 2007	22.70	22.86	22.70	22.73
2927	NASDAQ	FUNC	Wed, Apr 11, 2007	22.50	22.60	22.50	22.60
2926	NASDAQ	FUNC	Tue, Apr 10, 2007	22.50	22.50	22.50	22.50
2925	NASDAQ	FUNC	Mon, Apr 9, 2007	22.54	22.59	22.54	22.59
2924	NASDAQ	FUNC	Thu, Apr 5, 2007	22.35	22.35	22.35	22.35
2923	NASDAQ	FUNC	Wed, Apr 4, 2007	22.35	22.35	22.35	22.35
2922	NASDAQ	FUNC	Tue, Apr 3, 2007	22.60	22.60	22.22	22.37
2921	NASDAQ	FUNC	Mon, Apr 2, 2007	22.33	22.50	22.27	22.42
2920	NASDAQ	FUNC	Fri, Mar 30, 2007	22.50	22.55	22.50	22.50
2919	NASDAQ	FUNC	Thu, Mar 29, 2007	22.60	22.60	22.56	22.56
2918	NASDAQ	FUNC	Wed, Mar 28, 2007	22.85	22.89	22.70	22.70
2917	NASDAQ	FUNC	Tue, Mar 27, 2007	22.63	22.85	22.50	22.85
2916	NASDAQ	FUNC	Mon, Mar 26, 2007	22.95	22.95	22.50	22.81
2915	NASDAQ	FUNC	Fri, Mar 23, 2007	22.57	22.65	22.50	22.65
2914	NASDAQ	FUNC	Thu, Mar 22, 2007	22.71	22.71	22.70	22.71
2913	NASDAQ	FUNC	Wed, Mar 21, 2007	22.63	22.63	22.52	22.61
2912	NASDAQ	FUNC	Tue, Mar 20, 2007	22.67	22.70	22.66	22.70
2911	NASDAQ	FUNC	Mon, Mar 19, 2007	22.89	22.91	22.63	22.91
2910	NASDAQ	FUNC	Thu, Mar 15, 2007	22.81	22.81	22.29	22.62
2909	NASDAQ	FUNC	Wed, Mar 14, 2007	23.30	23.30	22.95	22.97
2908	NASDAQ	FUNC	Tue, Mar 13, 2007	22.95	23.49	22.95	23.45
2907	NASDAQ	FUNC	Mon, Mar 12, 2007	23.16	23.16	22.91	23.08
2906	NASDAQ	FUNC	Fri, Mar 9, 2007	22.92	23.00	22.77	22.99
2905	NASDAQ	FUNC	Thu, Mar 8, 2007	22.92	23.02	22.83	22.92
2904	NASDAQ	FUNC	Wed, Mar 7, 2007	22.80	22.80	22.80	22.80
2903	NASDAQ	FUNC	Tue, Mar 6, 2007	22.73	22.86	22.40	22.50
2902	NASDAQ	FUNC	Mon, Mar 5, 2007	22.77	22.83	22.25	22.52
2901	NASDAQ	FUNC	Fri, Mar 2, 2007	22.30	22.50	22.27	22.49
2900	NASDAQ	FUNC	Thu, Mar 1, 2007	22.34	22.52	22.34	22.52
2899	NASDAQ	FUNC	Wed, Feb 28, 2007	22.10	22.39	22.10	22.39
2898	NASDAQ	FUNC	Tue, Feb 27, 2007	22.16	22.40	22.14	22.17
2897	NASDAQ	FUNC	Mon, Feb 26, 2007	22.30	22.30	22.30	22.30
2896	NASDAQ	FUNC	Fri, Feb 23, 2007	22.30	22.40	22.25	22.25
2895	NASDAQ	FUNC	Thu, Feb 22, 2007	22.21	22.42	22.21	22.42
2894	NASDAQ	FUNC	Wed, Feb 21, 2007	22.11	22.38	22.11	22.12
2893	NASDAQ	FUNC	Tue, Feb 20, 2007	22.40	22.40	22.11	22.11
2892	NASDAQ	FUNC	Fri, Feb 16, 2007	22.85	23.00	22.39	22.44
2891	NASDAQ	FUNC	Thu, Feb 15, 2007	22.75	22.76	22.57	22.69
2890	NASDAQ	FUNC	Wed, Feb 14, 2007	22.75	22.87	22.65	22.87
2889	NASDAQ	FUNC	Tue, Feb 13, 2007	22.76	22.90	22.75	22.90
2888	NASDAQ	FUNC	Mon, Feb 12, 2007	22.98	23.20	22.85	22.97
2887	NASDAQ	FUNC	Fri, Feb 9, 2007	22.67	22.92	22.66	22.92
2886	NASDAQ	FUNC	Thu, Feb 8, 2007	22.80	23.00	22.80	23.00
2885	NASDAQ	FUNC	Wed, Feb 7, 2007	22.78	23.15	22.75	22.94
2884	NASDAQ	FUNC	Tue, Feb 6, 2007	22.76	23.10	22.70	22.92
2883	NASDAQ	FUNC	Mon, Feb 5, 2007	22.99	22.99	22.99	22.99
2882	NASDAQ	FUNC	Fri, Feb 2, 2007	22.85	22.99	22.76	22.89
2881	NASDAQ	FUNC	Thu, Feb 1, 2007	22.57	23.09	22.53	23.05
2880	NASDAQ	FUNC	Wed, Jan 31, 2007	21.80	22.38	21.80	22.38
2879	NASDAQ	FUNC	Tue, Jan 30, 2007	22.19	22.33	21.92	22.33
2878	NASDAQ	FUNC	Mon, Jan 29, 2007	22.01	22.76	22.00	22.19
2877	NASDAQ	FUNC	Fri, Jan 26, 2007	22.28	22.28	22.00	22.00
2876	NASDAQ	FUNC	Thu, Jan 25, 2007	22.24	22.24	21.99	21.99
2875	NASDAQ	FUNC	Wed, Jan 24, 2007	22.00	22.24	22.00	22.24
2874	NASDAQ	FUNC	Tue, Jan 23, 2007	21.89	22.05	21.89	22.04
2873	NASDAQ	FUNC	Mon, Jan 22, 2007	22.11	22.24	21.91	22.00
2872	NASDAQ	FUNC	Fri, Jan 19, 2007	22.43	22.44	22.26	22.26
2871	NASDAQ	FUNC	Thu, Jan 18, 2007	22.23	22.28	22.23	22.28
2870	NASDAQ	FUNC	Wed, Jan 17, 2007	22.11	22.71	22.00	22.39
2869	NASDAQ	FUNC	Tue, Jan 16, 2007	22.10	22.20	22.10	22.20
2868	NASDAQ	FUNC	Fri, Jan 12, 2007	22.20	22.28	22.05	22.28
2867	NASDAQ	FUNC	Thu, Jan 11, 2007	22.21	22.22	22.21	22.22
2866	NASDAQ	FUNC	Wed, Jan 10, 2007	22.15	22.15	22.00	22.00
2865	NASDAQ	FUNC	Tue, Jan 9, 2007	22.04	22.15	22.04	22.10
2864	NASDAQ	FUNC	Mon, Jan 8, 2007	22.00	22.20	22.00	22.02
2863	NASDAQ	FUNC	Fri, Jan 5, 2007	21.98	22.06	21.98	22.05
2862	NASDAQ	FUNC	Thu, Jan 4, 2007	21.75	22.21	21.75	21.91
2861	NASDAQ	FUNC	Wed, Jan 3, 2007	21.72	21.91	21.72	21.91
2860	NASDAQ	FUNC	Fri, Dec 29, 2006	22.20	22.34	21.64	21.90
2859	NASDAQ	FUNC	Thu, Dec 28, 2006	21.92	22.01	21.57	22.01
2858	NASDAQ	FUNC	Wed, Dec 27, 2006	22.40	22.48	21.75	21.84
2857	NASDAQ	FUNC	Tue, Dec 26, 2006	22.38	22.38	22.21	22.38
2856	NASDAQ	FUNC	Fri, Dec 22, 2006	21.77	22.02	21.77	21.92
2855	NASDAQ	FUNC	Thu, Dec 21, 2006	22.22	22.38	22.04	22.34
2854	NASDAQ	FUNC	Wed, Dec 20, 2006	21.83	22.04	21.83	21.99
2853	NASDAQ	FUNC	Tue, Dec 19, 2006	22.01	22.01	22.01	22.02
2852	NASDAQ	FUNC	Mon, Dec 18, 2006	21.75	22.07	21.75	21.91
2851	NASDAQ	FUNC	Fri, Dec 15, 2006	21.87	22.39	21.60	21.82
2850	NASDAQ	FUNC	Thu, Dec 14, 2006	21.60	21.85	21.60	21.85
2849	NASDAQ	FUNC	Wed, Dec 13, 2006	21.97	21.97	21.56	21.56
2848	NASDAQ	FUNC	Tue, Dec 12, 2006	21.78	21.88	21.56	21.88
2847	NASDAQ	FUNC	Mon, Dec 11, 2006	21.55	22.00	21.45	21.78
2846	NASDAQ	FUNC	Fri, Dec 8, 2006	21.68	21.68	21.68	21.68
2845	NASDAQ	FUNC	Thu, Dec 7, 2006	21.52	21.69	21.42	21.69
2844	NASDAQ	FUNC	Wed, Dec 6, 2006	21.67	21.83	21.46	21.65
2843	NASDAQ	FUNC	Tue, Dec 5, 2006	21.66	21.94	21.58	21.87
2842	NASDAQ	FUNC	Mon, Dec 4, 2006	21.80	21.80	21.61	21.68
2841	NASDAQ	FUNC	Fri, Dec 1, 2006	22.18	22.25	21.94	21.94
2840	NASDAQ	FUNC	Thu, Nov 30, 2006	22.02	22.02	22.02	22.02
2839	NASDAQ	FUNC	Wed, Nov 29, 2006	22.03	22.25	22.03	22.20
2838	NASDAQ	FUNC	Tue, Nov 28, 2006	22.43	22.54	22.06	22.40
2837	NASDAQ	FUNC	Mon, Nov 27, 2006	22.13	22.26	21.81	22.26
2836	NASDAQ	FUNC	Fri, Nov 24, 2006	22.00	22.40	21.99	22.39
2835	NASDAQ	FUNC	Wed, Nov 22, 2006	22.11	22.11	22.00	22.00
2834	NASDAQ	FUNC	Tue, Nov 21, 2006	22.74	22.74	22.20	22.68
2833	NASDAQ	FUNC	Mon, Nov 20, 2006	22.26	22.49	22.02	22.49
2832	NASDAQ	FUNC	Fri, Nov 17, 2006	22.49	22.65	22.35	22.49
2831	NASDAQ	FUNC	Thu, Nov 16, 2006	22.02	22.59	21.61	22.27
2830	NASDAQ	FUNC	Wed, Nov 15, 2006	22.65	22.65	22.01	22.27
2829	NASDAQ	FUNC	Tue, Nov 14, 2006	22.45	22.79	22.41	22.69
2828	NASDAQ	FUNC	Mon, Nov 13, 2006	22.48	22.50	22.12	22.26
2827	NASDAQ	FUNC	Fri, Nov 10, 2006	21.50	22.44	21.50	22.44
2826	NASDAQ	FUNC	Thu, Nov 9, 2006	22.34	22.78	22.11	22.70
2825	NASDAQ	FUNC	Wed, Nov 8, 2006	22.25	22.46	22.25	22.46
2824	NASDAQ	FUNC	Tue, Nov 7, 2006	21.70	22.24	21.70	22.24
2823	NASDAQ	FUNC	Mon, Nov 6, 2006	21.88	22.00	21.88	22.00
2822	NASDAQ	FUNC	Fri, Nov 3, 2006	21.19	21.73	21.19	21.70
2821	NASDAQ	FUNC	Thu, Nov 2, 2006	21.61	21.92	21.32	21.32
2820	NASDAQ	FUNC	Wed, Nov 1, 2006	21.89	21.89	21.70	21.89
2819	NASDAQ	FUNC	Tue, Oct 31, 2006	21.50	21.69	21.34	21.68
2818	NASDAQ	FUNC	Mon, Oct 30, 2006	21.19	21.51	21.19	21.47
2817	NASDAQ	FUNC	Fri, Oct 27, 2006	21.38	21.40	21.38	21.38
2816	NASDAQ	FUNC	Thu, Oct 26, 2006	21.67	21.67	21.67	21.67
2815	NASDAQ	FUNC	Wed, Oct 25, 2006	21.50	22.10	21.50	21.91
2814	NASDAQ	FUNC	Tue, Oct 24, 2006	21.36	21.46	21.25	21.43
2813	NASDAQ	FUNC	Mon, Oct 23, 2006	21.76	21.77	21.30	21.71
2812	NASDAQ	FUNC	Fri, Oct 20, 2006	21.31	21.99	21.31	21.79
2811	NASDAQ	FUNC	Thu, Oct 19, 2006	21.36	21.59	21.36	21.50
2810	NASDAQ	FUNC	Wed, Oct 18, 2006	21.39	21.61	21.39	21.60
2809	NASDAQ	FUNC	Tue, Oct 17, 2006	21.19	21.47	21.15	21.25
2808	NASDAQ	FUNC	Mon, Oct 16, 2006	21.10	21.49	21.10	21.22
2807	NASDAQ	FUNC	Fri, Oct 13, 2006	21.45	21.49	21.21	21.40
2806	NASDAQ	FUNC	Thu, Oct 12, 2006	21.43	21.43	21.42	21.42
2805	NASDAQ	FUNC	Wed, Oct 11, 2006	21.05	21.53	21.05	21.17
2804	NASDAQ	FUNC	Tue, Oct 10, 2006	21.25	21.41	21.05	21.05
2803	NASDAQ	FUNC	Mon, Oct 9, 2006	21.15	21.21	21.15	21.21
2802	NASDAQ	FUNC	Fri, Oct 6, 2006	21.40	21.41	21.28	21.33
2801	NASDAQ	FUNC	Thu, Oct 5, 2006	21.75	21.75	21.41	21.43
2800	NASDAQ	FUNC	Wed, Oct 4, 2006	21.39	21.62	21.15	21.52
2799	NASDAQ	FUNC	Tue, Oct 3, 2006	21.26	21.46	21.25	21.25
2798	NASDAQ	FUNC	Mon, Oct 2, 2006	21.25	21.57	21.25	21.55
2797	NASDAQ	FUNC	Fri, Sep 29, 2006	21.53	21.53	21.25	21.25
2796	NASDAQ	FUNC	Thu, Sep 28, 2006	21.30	21.30	21.25	21.30
2795	NASDAQ	FUNC	Wed, Sep 27, 2006	21.45	21.45	21.26	21.26
2794	NASDAQ	FUNC	Tue, Sep 26, 2006	21.25	21.45	21.18	21.22
2793	NASDAQ	FUNC	Thu, Sep 21, 2006	21.30	21.30	21.07	21.15
2792	NASDAQ	FUNC	Wed, Sep 20, 2006	21.25	21.27	21.25	21.25
2791	NASDAQ	FUNC	Tue, Sep 19, 2006	21.27	21.30	21.27	21.30
2790	NASDAQ	FUNC	Mon, Sep 18, 2006	21.32	21.58	21.30	21.30
2789	NASDAQ	FUNC	Fri, Sep 15, 2006	21.25	21.50	20.81	21.28
2788	NASDAQ	FUNC	Thu, Sep 14, 2006	21.33	21.33	21.33	21.33
2787	NASDAQ	FUNC	Wed, Sep 13, 2006	21.25	21.26	21.25	21.25
2786	NASDAQ	FUNC	Tue, Sep 12, 2006	21.01	21.49	21.01	21.15
2785	NASDAQ	FUNC	Mon, Sep 11, 2006	21.09	21.38	21.09	21.22
2784	NASDAQ	FUNC	Fri, Sep 8, 2006	21.00	21.13	21.00	21.13
2783	NASDAQ	FUNC	Thu, Sep 7, 2006	21.50	21.50	21.02	21.05
2782	NASDAQ	FUNC	Wed, Sep 6, 2006	21.55	21.65	21.55	21.63
2781	NASDAQ	FUNC	Tue, Sep 5, 2006	21.43	21.90	21.43	21.55
2780	NASDAQ	FUNC	Fri, Sep 1, 2006	21.44	21.90	21.26	21.33
2779	NASDAQ	FUNC	Thu, Aug 31, 2006	21.51	21.65	21.33	21.33
2778	NASDAQ	FUNC	Wed, Aug 30, 2006	21.50	22.00	21.48	21.75
2777	NASDAQ	FUNC	Mon, Aug 28, 2006	21.25	21.25	21.20	21.25
2776	NASDAQ	FUNC	Fri, Aug 25, 2006	21.25	21.50	21.23	21.48
2775	NASDAQ	FUNC	Thu, Aug 24, 2006	21.25	21.49	21.25	21.25
2774	NASDAQ	FUNC	Wed, Aug 23, 2006	21.25	21.31	21.25	21.25
2773	NASDAQ	FUNC	Tue, Aug 22, 2006	21.59	21.60	21.25	21.25
2772	NASDAQ	FUNC	Mon, Aug 21, 2006	21.28	21.50	21.25	21.26
2771	NASDAQ	FUNC	Fri, Aug 18, 2006	21.26	21.46	21.25	21.25
2770	NASDAQ	FUNC	Thu, Aug 17, 2006	21.62	21.62	21.12	21.29
2769	NASDAQ	FUNC	Wed, Aug 16, 2006	21.60	22.00	21.49	21.62
2768	NASDAQ	FUNC	Tue, Aug 15, 2006	21.25	21.43	21.25	21.43
2767	NASDAQ	FUNC	Mon, Aug 14, 2006	21.01	21.25	21.01	21.25
2766	NASDAQ	FUNC	Fri, Aug 11, 2006	21.35	21.35	21.05	21.35
2765	NASDAQ	FUNC	Thu, Aug 10, 2006	21.45	21.48	21.10	21.45
2764	NASDAQ	FUNC	Wed, Aug 9, 2006	21.28	21.51	21.00	21.25
2763	NASDAQ	FUNC	Tue, Aug 8, 2006	20.89	21.42	20.89	21.15
2762	NASDAQ	FUNC	Mon, Aug 7, 2006	21.00	21.25	20.98	21.04
2761	NASDAQ	FUNC	Fri, Aug 4, 2006	20.54	21.25	20.52	20.99
2760	NASDAQ	FUNC	Thu, Aug 3, 2006	20.94	21.00	20.48	20.98
2759	NASDAQ	FUNC	Wed, Aug 2, 2006	20.50	21.05	20.50	20.67
2758	NASDAQ	FUNC	Tue, Aug 1, 2006	20.89	21.39	20.55	20.55
2757	NASDAQ	FUNC	Mon, Jul 31, 2006	21.03	21.03	20.83	20.83
2756	NASDAQ	FUNC	Fri, Jul 28, 2006	20.78	21.02	20.77	21.02
2755	NASDAQ	FUNC	Thu, Jul 27, 2006	20.50	20.51	20.50	20.50
2754	NASDAQ	FUNC	Wed, Jul 26, 2006	20.40	20.63	20.36	20.50
2753	NASDAQ	FUNC	Tue, Jul 25, 2006	20.86	20.86	20.51	20.65
2752	NASDAQ	FUNC	Mon, Jul 24, 2006	20.98	21.04	20.98	21.04
2751	NASDAQ	FUNC	Fri, Jul 21, 2006	21.09	21.11	20.36	21.11
2750	NASDAQ	FUNC	Thu, Jul 20, 2006	21.29	21.29	21.29	21.29
2749	NASDAQ	FUNC	Wed, Jul 19, 2006	20.59	20.85	20.55	20.65
2748	NASDAQ	FUNC	Tue, Jul 18, 2006	20.97	20.97	20.75	20.75
2747	NASDAQ	FUNC	Mon, Jul 17, 2006	20.40	21.14	20.31	21.14
2746	NASDAQ	FUNC	Fri, Jul 14, 2006	20.59	20.83	20.59	20.63
2745	NASDAQ	FUNC	Thu, Jul 13, 2006	20.55	20.76	20.55	20.76
2744	NASDAQ	FUNC	Wed, Jul 12, 2006	20.75	20.95	20.55	20.55
2743	NASDAQ	FUNC	Tue, Jul 11, 2006	20.74	20.74	20.50	20.59
2742	NASDAQ	FUNC	Mon, Jul 10, 2006	20.50	20.56	20.50	20.56
2741	NASDAQ	FUNC	Fri, Jul 7, 2006	20.54	20.54	20.50	20.50
2740	NASDAQ	FUNC	Thu, Jul 6, 2006	20.57	20.57	20.57	20.57
2739	NASDAQ	FUNC	Wed, Jul 5, 2006	20.94	20.96	20.94	20.96
2738	NASDAQ	FUNC	Mon, Jul 3, 2006	20.51	20.93	20.51	20.93
2737	NASDAQ	FUNC	Fri, Jun 30, 2006	20.65	20.65	20.65	20.65
2736	NASDAQ	FUNC	Wed, Jun 28, 2006	20.44	20.47	20.44	20.47
2735	NASDAQ	FUNC	Tue, Jun 27, 2006	20.56	20.72	20.29	20.40
2734	NASDAQ	FUNC	Mon, Jun 26, 2006	20.78	20.89	20.55	20.55
2733	NASDAQ	FUNC	Fri, Jun 23, 2006	20.80	20.80	20.80	20.80
2732	NASDAQ	FUNC	Wed, Jun 21, 2006	20.87	21.01	20.85	21.01
2731	NASDAQ	FUNC	Tue, Jun 20, 2006	20.75	20.81	20.75	20.81
2730	NASDAQ	FUNC	Mon, Jun 19, 2006	21.10	21.10	20.76	20.80
2729	NASDAQ	FUNC	Fri, Jun 16, 2006	20.83	21.40	20.80	21.39
2728	NASDAQ	FUNC	Thu, Jun 15, 2006	20.80	20.85	20.75	20.75
2727	NASDAQ	FUNC	Wed, Jun 14, 2006	21.12	21.12	20.76	20.76
2726	NASDAQ	FUNC	Tue, Jun 13, 2006	21.39	21.39	20.96	20.96
2725	NASDAQ	FUNC	Mon, Jun 12, 2006	21.43	21.43	21.03	21.39
2724	NASDAQ	FUNC	Fri, Jun 9, 2006	21.38	21.59	21.38	21.43
2723	NASDAQ	FUNC	Thu, Jun 8, 2006	21.39	21.60	21.38	21.38
2722	NASDAQ	FUNC	Wed, Jun 7, 2006	20.97	21.51	20.97	21.39
2721	NASDAQ	FUNC	Tue, Jun 6, 2006	21.02	21.49	20.88	21.04
2720	NASDAQ	FUNC	Mon, Jun 5, 2006	21.09	21.40	21.02	21.23
2719	NASDAQ	FUNC	Fri, Jun 2, 2006	21.00	21.24	21.00	21.11
2718	NASDAQ	FUNC	Thu, Jun 1, 2006	21.29	21.29	21.29	21.29
2717	NASDAQ	FUNC	Wed, May 31, 2006	21.22	21.48	20.80	21.38
2716	NASDAQ	FUNC	Tue, May 30, 2006	20.84	20.84	20.84	20.84
2715	NASDAQ	FUNC	Fri, May 26, 2006	20.96	21.07	20.90	21.07
2714	NASDAQ	FUNC	Thu, May 25, 2006	21.10	21.10	20.90	20.90
2713	NASDAQ	FUNC	Wed, May 24, 2006	21.15	21.16	20.95	20.95
2712	NASDAQ	FUNC	Tue, May 23, 2006	20.75	21.43	20.75	21.02
2711	NASDAQ	FUNC	Mon, May 22, 2006	21.32	21.32	20.75	20.75
2710	NASDAQ	FUNC	Fri, May 19, 2006	21.60	21.73	21.32	21.32
2709	NASDAQ	FUNC	Wed, May 17, 2006	22.13	22.20	21.69	21.69
2708	NASDAQ	FUNC	Tue, May 16, 2006	22.25	22.50	22.13	22.13
2707	NASDAQ	FUNC	Mon, May 15, 2006	22.00	22.48	22.00	22.48
2706	NASDAQ	FUNC	Fri, May 12, 2006	21.97	22.03	21.80	22.03
2705	NASDAQ	FUNC	Thu, May 11, 2006	21.93	21.98	21.70	21.71
2704	NASDAQ	FUNC	Wed, May 10, 2006	21.73	21.90	21.50	21.61
2703	NASDAQ	FUNC	Tue, May 9, 2006	21.36	21.89	21.36	21.49
2702	NASDAQ	FUNC	Mon, May 8, 2006	22.95	22.95	21.40	21.60
2701	NASDAQ	FUNC	Fri, May 5, 2006	23.35	23.35	23.03	23.25
2700	NASDAQ	FUNC	Thu, May 4, 2006	22.75	23.21	22.75	23.21
2699	NASDAQ	FUNC	Wed, May 3, 2006	23.00	23.00	22.76	22.80
2698	NASDAQ	FUNC	Tue, May 2, 2006	23.00	23.00	22.92	22.99
2697	NASDAQ	FUNC	Mon, May 1, 2006	22.55	22.99	22.55	22.99
2696	NASDAQ	FUNC	Fri, Apr 28, 2006	22.00	22.88	22.00	22.55
2695	NASDAQ	FUNC	Thu, Apr 27, 2006	22.09	22.17	22.00	22.07
2694	NASDAQ	FUNC	Wed, Apr 26, 2006	22.25	22.26	22.10	22.10
2693	NASDAQ	FUNC	Tue, Apr 25, 2006	22.27	22.36	22.00	22.00
2692	NASDAQ	FUNC	Mon, Apr 24, 2006	22.69	22.70	21.80	22.70
2691	NASDAQ	FUNC	Fri, Apr 21, 2006	21.60	22.40	21.56	22.22
2690	NASDAQ	FUNC	Thu, Apr 20, 2006	22.05	22.20	21.60	21.99
2689	NASDAQ	FUNC	Wed, Apr 19, 2006	21.92	22.20	21.76	22.20
2688	NASDAQ	FUNC	Tue, Apr 18, 2006	22.48	22.70	21.89	21.92
2687	NASDAQ	FUNC	Mon, Apr 17, 2006	22.12	22.24	22.04	22.20
2686	NASDAQ	FUNC	Thu, Apr 13, 2006	22.21	22.25	21.92	22.10
2685	NASDAQ	FUNC	Wed, Apr 12, 2006	22.58	22.58	22.31	22.31
2684	NASDAQ	FUNC	Tue, Apr 11, 2006	22.67	22.90	22.51	22.58
2683	NASDAQ	FUNC	Mon, Apr 10, 2006	22.55	22.86	22.50	22.86
2682	NASDAQ	FUNC	Fri, Apr 7, 2006	22.82	22.99	22.62	22.70
2681	NASDAQ	FUNC	Thu, Apr 6, 2006	23.00	23.00	22.56	22.92
2680	NASDAQ	FUNC	Wed, Apr 5, 2006	22.99	23.00	22.89	22.92
2679	NASDAQ	FUNC	Tue, Apr 4, 2006	22.69	22.99	22.38	22.55
2678	NASDAQ	FUNC	Mon, Apr 3, 2006	23.00	23.00	22.36	22.64
2677	NASDAQ	FUNC	Fri, Mar 31, 2006	22.45	22.83	22.45	22.83
2676	NASDAQ	FUNC	Thu, Mar 30, 2006	22.50	22.75	22.50	22.50
2675	NASDAQ	FUNC	Wed, Mar 29, 2006	22.58	22.70	22.29	22.70
2674	NASDAQ	FUNC	Tue, Mar 28, 2006	22.24	22.58	22.24	22.35
2673	NASDAQ	FUNC	Mon, Mar 27, 2006	22.58	22.58	22.00	22.00
2672	NASDAQ	FUNC	Fri, Mar 24, 2006	22.75	22.75	22.00	22.33
2671	NASDAQ	FUNC	Thu, Mar 23, 2006	21.77	22.55	21.77	22.49
2670	NASDAQ	FUNC	Wed, Mar 22, 2006	21.94	22.51	21.94	22.20
2669	NASDAQ	FUNC	Tue, Mar 21, 2006	21.95	21.95	21.75	21.94
2668	NASDAQ	FUNC	Mon, Mar 20, 2006	22.75	22.75	22.00	22.00
2667	NASDAQ	FUNC	Fri, Mar 17, 2006	22.45	22.70	22.45	22.69
2666	NASDAQ	FUNC	Thu, Mar 16, 2006	21.96	22.43	21.96	22.43
2665	NASDAQ	FUNC	Wed, Mar 15, 2006	21.45	21.99	21.45	21.69
2664	NASDAQ	FUNC	Tue, Mar 14, 2006	21.75	22.00	21.23	21.23
2663	NASDAQ	FUNC	Mon, Mar 13, 2006	21.40	21.74	20.75	21.66
2662	NASDAQ	FUNC	Fri, Mar 10, 2006	22.00	22.00	21.50	21.55
2661	NASDAQ	FUNC	Thu, Mar 9, 2006	21.90	21.90	21.49	21.51
2660	NASDAQ	FUNC	Wed, Mar 8, 2006	21.74	22.00	21.70	21.97
2659	NASDAQ	FUNC	Tue, Mar 7, 2006	21.80	21.80	21.10	21.65
2658	NASDAQ	FUNC	Mon, Mar 6, 2006	21.51	21.90	21.51	21.80
2657	NASDAQ	FUNC	Fri, Mar 3, 2006	21.65	21.65	21.64	21.65
2656	NASDAQ	FUNC	Thu, Mar 2, 2006	21.20	21.60	21.20	21.40
2655	NASDAQ	FUNC	Wed, Mar 1, 2006	21.65	21.80	21.55	21.59
2654	NASDAQ	FUNC	Tue, Feb 28, 2006	21.05	21.95	21.05	21.61
2653	NASDAQ	FUNC	Mon, Feb 27, 2006	21.50	22.00	21.41	21.70
2652	NASDAQ	FUNC	Fri, Feb 24, 2006	21.50	22.00	21.45	21.63
2651	NASDAQ	FUNC	Thu, Feb 23, 2006	21.03	21.59	21.03	21.46
2650	NASDAQ	FUNC	Wed, Feb 22, 2006	21.33	21.50	21.13	21.39
2649	NASDAQ	FUNC	Tue, Feb 21, 2006	21.10	21.40	21.10	21.33
2648	NASDAQ	FUNC	Fri, Feb 17, 2006	22.00	22.00	21.09	21.10
2647	NASDAQ	FUNC	Thu, Feb 16, 2006	21.89	21.89	21.28	21.58
2646	NASDAQ	FUNC	Wed, Feb 15, 2006	22.08	22.20	21.55	21.89
2645	NASDAQ	FUNC	Tue, Feb 14, 2006	21.84	22.50	21.84	21.99
2644	NASDAQ	FUNC	Mon, Feb 13, 2006	21.82	22.09	21.60	21.60
2643	NASDAQ	FUNC	Fri, Feb 10, 2006	22.27	22.75	21.67	22.25
2642	NASDAQ	FUNC	Thu, Feb 9, 2006	22.60	22.60	22.60	22.60
2641	NASDAQ	FUNC	Wed, Feb 8, 2006	22.00	22.64	21.93	22.32
2640	NASDAQ	FUNC	Tue, Feb 7, 2006	21.28	22.00	21.28	21.97
2639	NASDAQ	FUNC	Mon, Feb 6, 2006	21.56	21.56	21.33	21.33
2638	NASDAQ	FUNC	Fri, Feb 3, 2006	21.75	21.77	21.35	21.56
2637	NASDAQ	FUNC	Thu, Feb 2, 2006	21.75	21.75	21.50	21.54
2636	NASDAQ	FUNC	Wed, Feb 1, 2006	21.70	21.75	20.82	21.66
2635	NASDAQ	FUNC	Tue, Jan 31, 2006	20.93	21.69	20.90	21.22
2634	NASDAQ	FUNC	Mon, Jan 30, 2006	21.14	21.67	21.14	21.26
2633	NASDAQ	FUNC	Fri, Jan 27, 2006	20.80	20.80	20.80	20.80
2632	NASDAQ	FUNC	Thu, Jan 26, 2006	21.33	21.33	20.65	20.86
2631	NASDAQ	FUNC	Wed, Jan 25, 2006	21.40	21.67	21.21	21.57
2630	NASDAQ	FUNC	Mon, Jan 23, 2006	20.75	21.15	20.75	21.15
2629	NASDAQ	FUNC	Fri, Jan 20, 2006	20.66	21.00	20.66	20.74
2628	NASDAQ	FUNC	Thu, Jan 19, 2006	21.40	21.40	20.96	20.96
2627	NASDAQ	FUNC	Wed, Jan 18, 2006	20.78	21.00	20.78	21.00
2626	NASDAQ	FUNC	Tue, Jan 17, 2006	20.75	21.39	20.75	20.80
2625	NASDAQ	FUNC	Fri, Jan 13, 2006	20.75	20.75	20.75	20.75
2624	NASDAQ	FUNC	Thu, Jan 12, 2006	20.90	20.90	20.80	20.80
2623	NASDAQ	FUNC	Wed, Jan 11, 2006	21.20	21.20	21.00	21.00
2622	NASDAQ	FUNC	Tue, Jan 10, 2006	20.86	21.32	20.85	21.31
2621	NASDAQ	FUNC	Mon, Jan 9, 2006	21.01	21.27	21.00	21.26
2620	NASDAQ	FUNC	Fri, Jan 6, 2006	21.21	21.21	21.20	21.20
2619	NASDAQ	FUNC	Thu, Jan 5, 2006	21.06	21.20	20.90	21.11
2618	NASDAQ	FUNC	Wed, Jan 4, 2006	21.45	21.45	20.61	21.45
2617	NASDAQ	FUNC	Tue, Jan 3, 2006	21.25	21.45	21.10	21.45
2616	NASDAQ	FUNC	Fri, Dec 30, 2005	21.25	21.25	21.24	21.24
2615	NASDAQ	FUNC	Thu, Dec 29, 2005	21.45	21.45	20.90	21.00
2614	NASDAQ	FUNC	Wed, Dec 28, 2005	21.44	21.44	21.17	21.40
2613	NASDAQ	FUNC	Tue, Dec 27, 2005	20.87	21.44	20.83	21.44
2612	NASDAQ	FUNC	Fri, Dec 23, 2005	21.66	21.66	20.76	21.44
2611	NASDAQ	FUNC	Thu, Dec 22, 2005	21.46	21.55	21.06	21.06
2610	NASDAQ	FUNC	Wed, Dec 21, 2005	20.85	21.48	20.80	21.48
2609	NASDAQ	FUNC	Tue, Dec 20, 2005	21.38	21.38	20.69	20.69
2608	NASDAQ	FUNC	Mon, Dec 19, 2005	20.75	21.37	20.56	21.37
2607	NASDAQ	FUNC	Thu, Dec 15, 2005	20.86	20.91	20.80	20.80
2606	NASDAQ	FUNC	Wed, Dec 14, 2005	21.30	21.56	20.38	20.70
2605	NASDAQ	FUNC	Tue, Dec 13, 2005	20.83	21.38	20.56	21.18
2604	NASDAQ	FUNC	Mon, Dec 12, 2005	20.62	20.93	20.54	20.92
2603	NASDAQ	FUNC	Fri, Dec 9, 2005	20.51	20.75	20.28	20.59
2602	NASDAQ	FUNC	Thu, Dec 8, 2005	20.92	20.92	20.50	20.51
2601	NASDAQ	FUNC	Wed, Dec 7, 2005	20.29	20.95	20.27	20.70
2600	NASDAQ	FUNC	Tue, Dec 6, 2005	20.40	20.56	20.26	20.50
2599	NASDAQ	FUNC	Mon, Dec 5, 2005	20.20	20.50	20.19	20.40
2598	NASDAQ	FUNC	Fri, Dec 2, 2005	20.30	20.80	20.15	20.29
2597	NASDAQ	FUNC	Thu, Dec 1, 2005	20.07	20.30	20.07	20.09
2596	NASDAQ	FUNC	Wed, Nov 30, 2005	20.35	20.50	20.07	20.13
2595	NASDAQ	FUNC	Tue, Nov 29, 2005	20.05	20.27	20.00	20.27
2594	NASDAQ	FUNC	Mon, Nov 28, 2005	19.51	20.25	19.51	20.25
2593	NASDAQ	FUNC	Fri, Nov 25, 2005	20.00	20.00	20.00	20.00
2592	NASDAQ	FUNC	Wed, Nov 23, 2005	20.17	20.17	20.10	20.10
2591	NASDAQ	FUNC	Tue, Nov 22, 2005	20.26	20.26	19.40	20.15
2590	NASDAQ	FUNC	Mon, Nov 21, 2005	20.25	20.25	19.83	20.24
2589	NASDAQ	FUNC	Fri, Nov 18, 2005	20.24	20.34	20.03	20.34
2588	NASDAQ	FUNC	Wed, Nov 16, 2005	20.00	20.00	20.00	20.00
2587	NASDAQ	FUNC	Tue, Nov 15, 2005	20.03	20.35	19.94	20.07
2586	NASDAQ	FUNC	Mon, Nov 14, 2005	20.12	20.40	20.00	20.00
2585	NASDAQ	FUNC	Fri, Nov 11, 2005	20.50	20.50	20.02	20.25
2584	NASDAQ	FUNC	Thu, Nov 10, 2005	20.49	20.49	20.13	20.35
2583	NASDAQ	FUNC	Wed, Nov 9, 2005	20.20	20.45	20.01	20.29
2582	NASDAQ	FUNC	Tue, Nov 8, 2005	20.01	20.14	20.01	20.01
2581	NASDAQ	FUNC	Mon, Nov 7, 2005	19.89	20.05	19.82	19.82
2580	NASDAQ	FUNC	Fri, Nov 4, 2005	19.75	19.75	19.68	19.71
2579	NASDAQ	FUNC	Thu, Nov 3, 2005	19.83	19.83	19.74	19.74
2578	NASDAQ	FUNC	Wed, Nov 2, 2005	19.70	19.75	19.56	19.56
2577	NASDAQ	FUNC	Tue, Nov 1, 2005	19.67	19.68	19.45	19.65
2576	NASDAQ	FUNC	Mon, Oct 31, 2005	19.65	19.65	19.50	19.50
2575	NASDAQ	FUNC	Fri, Oct 28, 2005	19.50	19.69	19.50	19.65
2574	NASDAQ	FUNC	Thu, Oct 27, 2005	19.45	19.45	19.39	19.39
2573	NASDAQ	FUNC	Tue, Oct 25, 2005	19.39	19.39	19.30	19.30
2572	NASDAQ	FUNC	Mon, Oct 24, 2005	19.50	19.69	19.50	19.69
2571	NASDAQ	FUNC	Fri, Oct 21, 2005	19.48	19.48	19.48	19.48
2570	NASDAQ	FUNC	Thu, Oct 20, 2005	19.30	19.40	19.14	19.40
2569	NASDAQ	FUNC	Wed, Oct 19, 2005	19.35	19.35	19.30	19.30
2568	NASDAQ	FUNC	Tue, Oct 18, 2005	19.25	19.69	19.25	19.64
2567	NASDAQ	FUNC	Mon, Oct 17, 2005	19.27	19.37	19.27	19.35
2566	NASDAQ	FUNC	Fri, Oct 14, 2005	19.68	19.68	19.68	19.68
2565	NASDAQ	FUNC	Thu, Oct 13, 2005	19.20	19.32	19.20	19.32
2564	NASDAQ	FUNC	Wed, Oct 12, 2005	19.35	19.35	19.35	19.35
2563	NASDAQ	FUNC	Tue, Oct 11, 2005	19.35	19.35	19.35	19.35
2562	NASDAQ	FUNC	Mon, Oct 10, 2005	19.25	19.25	19.25	19.25
2561	NASDAQ	FUNC	Fri, Oct 7, 2005	19.35	19.50	19.35	19.48
2560	NASDAQ	FUNC	Thu, Oct 6, 2005	19.25	19.69	19.25	19.69
2559	NASDAQ	FUNC	Wed, Oct 5, 2005	19.21	19.25	19.19	19.25
2558	NASDAQ	FUNC	Tue, Oct 4, 2005	19.71	19.74	19.21	19.50
2557	NASDAQ	FUNC	Mon, Oct 3, 2005	19.55	19.55	19.35	19.35
2556	NASDAQ	FUNC	Fri, Sep 30, 2005	19.25	19.90	19.25	19.90
2555	NASDAQ	FUNC	Thu, Sep 29, 2005	19.49	19.55	19.40	19.40
2554	NASDAQ	FUNC	Wed, Sep 28, 2005	19.49	19.49	19.49	19.49
2553	NASDAQ	FUNC	Mon, Sep 26, 2005	19.57	19.80	19.57	19.80
2552	NASDAQ	FUNC	Fri, Sep 23, 2005	19.50	19.80	19.50	19.80
2551	NASDAQ	FUNC	Thu, Sep 22, 2005	19.80	19.80	19.80	19.80
2550	NASDAQ	FUNC	Tue, Sep 20, 2005	19.69	19.72	19.69	19.72
2549	NASDAQ	FUNC	Mon, Sep 19, 2005	20.00	20.00	20.00	20.00
2548	NASDAQ	FUNC	Fri, Sep 16, 2005	20.15	20.15	20.15	20.15
2547	NASDAQ	FUNC	Thu, Sep 15, 2005	20.15	20.15	20.15	20.15
2546	NASDAQ	FUNC	Wed, Sep 14, 2005	20.15	20.15	20.15	20.15
2545	NASDAQ	FUNC	Tue, Sep 13, 2005	19.40	20.15	19.40	20.15
2544	NASDAQ	FUNC	Mon, Sep 12, 2005	19.72	19.72	18.81	19.53
2543	NASDAQ	FUNC	Fri, Sep 9, 2005	19.79	19.79	19.79	19.79
2542	NASDAQ	FUNC	Thu, Sep 8, 2005	19.75	19.75	19.75	19.75
2541	NASDAQ	FUNC	Tue, Sep 6, 2005	19.90	19.90	19.90	19.90
2540	NASDAQ	FUNC	Fri, Sep 2, 2005	20.00	20.00	20.00	20.00
2539	NASDAQ	FUNC	Thu, Sep 1, 2005	20.16	20.30	19.91	20.02
2538	NASDAQ	FUNC	Wed, Aug 31, 2005	19.72	19.89	19.72	19.89
2537	NASDAQ	FUNC	Tue, Aug 30, 2005	20.00	20.00	19.80	19.80
2536	NASDAQ	FUNC	Mon, Aug 29, 2005	20.00	20.00	19.93	19.93
2535	NASDAQ	FUNC	Fri, Aug 26, 2005	19.80	20.05	19.80	20.05
2534	NASDAQ	FUNC	Wed, Aug 24, 2005	19.80	19.80	19.80	19.80
2533	NASDAQ	FUNC	Tue, Aug 23, 2005	19.90	20.19	19.90	20.19
2532	NASDAQ	FUNC	Mon, Aug 22, 2005	20.00	20.21	19.85	20.21
2531	NASDAQ	FUNC	Fri, Aug 19, 2005	20.00	20.00	19.90	19.90
2530	NASDAQ	FUNC	Thu, Aug 18, 2005	19.80	20.30	19.80	20.00
2529	NASDAQ	FUNC	Wed, Aug 17, 2005	19.90	19.90	19.90	19.90
2528	NASDAQ	FUNC	Tue, Aug 16, 2005	19.90	19.90	19.72	19.90
2527	NASDAQ	FUNC	Mon, Aug 15, 2005	19.90	20.17	19.90	19.91
2526	NASDAQ	FUNC	Fri, Aug 12, 2005	20.00	20.00	19.85	19.85
2525	NASDAQ	FUNC	Thu, Aug 11, 2005	20.13	20.15	20.05	20.05
2524	NASDAQ	FUNC	Wed, Aug 10, 2005	20.13	20.32	20.00	20.02
2523	NASDAQ	FUNC	Tue, Aug 9, 2005	20.20	20.25	20.00	20.03
2522	NASDAQ	FUNC	Mon, Aug 8, 2005	20.50	20.50	20.18	20.37
2521	NASDAQ	FUNC	Fri, Aug 5, 2005	20.20	20.30	19.66	20.30
2520	NASDAQ	FUNC	Thu, Aug 4, 2005	20.35	20.66	20.20	20.36
2519	NASDAQ	FUNC	Wed, Aug 3, 2005	20.30	22.00	20.30	20.50
2518	NASDAQ	FUNC	Tue, Aug 2, 2005	20.27	20.52	20.25	20.25
2517	NASDAQ	FUNC	Mon, Aug 1, 2005	20.80	20.85	20.25	20.35
2516	NASDAQ	FUNC	Fri, Jul 29, 2005	20.25	20.50	20.25	20.50
2515	NASDAQ	FUNC	Thu, Jul 28, 2005	20.45	20.50	20.26	20.38
2514	NASDAQ	FUNC	Wed, Jul 27, 2005	20.25	20.40	20.25	20.39
2513	NASDAQ	FUNC	Tue, Jul 26, 2005	19.95	20.02	19.95	20.00
2512	NASDAQ	FUNC	Mon, Jul 25, 2005	20.34	20.34	20.23	20.25
2511	NASDAQ	FUNC	Fri, Jul 22, 2005	20.03	20.26	19.95	20.26
2510	NASDAQ	FUNC	Thu, Jul 21, 2005	20.01	20.25	20.00	20.20
2509	NASDAQ	FUNC	Wed, Jul 20, 2005	20.10	20.46	20.00	20.26
2508	NASDAQ	FUNC	Mon, Jul 18, 2005	20.00	20.12	20.00	20.01
2507	NASDAQ	FUNC	Fri, Jul 15, 2005	20.00	20.14	20.00	20.14
2506	NASDAQ	FUNC	Thu, Jul 14, 2005	20.01	20.25	20.01	20.24
2505	NASDAQ	FUNC	Wed, Jul 13, 2005	20.25	20.25	20.25	20.25
2504	NASDAQ	FUNC	Tue, Jul 12, 2005	20.06	20.25	19.78	20.25
2503	NASDAQ	FUNC	Mon, Jul 11, 2005	20.00	20.25	19.60	20.05
2502	NASDAQ	FUNC	Fri, Jul 8, 2005	20.03	20.03	20.03	20.03
2501	NASDAQ	FUNC	Tue, Jul 5, 2005	20.00	20.20	20.00	20.20
2500	NASDAQ	FUNC	Fri, Jul 1, 2005	20.00	20.10	20.00	20.00
2499	NASDAQ	FUNC	Thu, Jun 30, 2005	20.00	20.03	19.90	20.03
2498	NASDAQ	FUNC	Wed, Jun 29, 2005	20.00	20.00	19.67	19.68
2497	NASDAQ	FUNC	Tue, Jun 28, 2005	19.83	19.90	19.80	19.90
2496	NASDAQ	FUNC	Mon, Jun 27, 2005	19.90	19.98	19.86	19.98
2495	NASDAQ	FUNC	Fri, Jun 24, 2005	19.85	19.85	19.28	19.63
2494	NASDAQ	FUNC	Thu, Jun 23, 2005	20.00	20.00	20.00	20.00
2493	NASDAQ	FUNC	Tue, Jun 21, 2005	19.85	20.20	19.85	19.85
2492	NASDAQ	FUNC	Mon, Jun 20, 2005	19.85	19.86	19.85	19.86
2491	NASDAQ	FUNC	Fri, Jun 17, 2005	20.00	20.00	20.00	20.00
2490	NASDAQ	FUNC	Thu, Jun 16, 2005	19.87	20.20	19.87	20.20
2489	NASDAQ	FUNC	Wed, Jun 15, 2005	20.09	20.09	20.09	20.09
2488	NASDAQ	FUNC	Tue, Jun 14, 2005	20.25	20.25	19.89	19.89
2487	NASDAQ	FUNC	Mon, Jun 13, 2005	20.00	20.15	20.00	20.15
2486	NASDAQ	FUNC	Thu, Jun 9, 2005	20.24	20.24	20.24	20.24
2485	NASDAQ	FUNC	Wed, Jun 8, 2005	20.00	20.01	19.91	19.92
2484	NASDAQ	FUNC	Tue, Jun 7, 2005	20.00	20.10	20.00	20.10
2483	NASDAQ	FUNC	Mon, Jun 6, 2005	20.04	20.21	19.70	20.19
2482	NASDAQ	FUNC	Fri, Jun 3, 2005	20.24	20.25	19.81	20.25
2481	NASDAQ	FUNC	Wed, Jun 1, 2005	19.86	20.24	19.70	20.16
2480	NASDAQ	FUNC	Tue, May 31, 2005	20.20	20.25	20.20	20.24
2479	NASDAQ	FUNC	Thu, May 26, 2005	19.60	20.19	19.60	20.19
2478	NASDAQ	FUNC	Wed, May 25, 2005	20.06	20.06	19.51	19.77
2477	NASDAQ	FUNC	Tue, May 24, 2005	19.62	20.14	19.62	20.14
2476	NASDAQ	FUNC	Mon, May 23, 2005	20.25	20.25	19.45	19.90
2475	NASDAQ	FUNC	Thu, May 19, 2005	19.45	20.25	19.45	20.20
2474	NASDAQ	FUNC	Wed, May 18, 2005	19.99	20.23	19.99	20.23
2473	NASDAQ	FUNC	Tue, May 17, 2005	19.90	20.00	19.57	19.79
2472	NASDAQ	FUNC	Mon, May 16, 2005	19.40	19.90	19.40	19.90
2471	NASDAQ	FUNC	Fri, May 13, 2005	19.40	19.40	19.40	19.40
2470	NASDAQ	FUNC	Wed, May 11, 2005	19.70	19.90	19.40	19.90
2469	NASDAQ	FUNC	Tue, May 10, 2005	19.40	20.00	19.40	20.00
2468	NASDAQ	FUNC	Mon, May 9, 2005	20.00	20.00	20.00	20.00
2467	NASDAQ	FUNC	Fri, May 6, 2005	20.00	20.00	19.72	20.00
2466	NASDAQ	FUNC	Thu, May 5, 2005	19.53	19.53	19.53	19.53
2465	NASDAQ	FUNC	Wed, May 4, 2005	20.00	20.00	19.46	19.46
2464	NASDAQ	FUNC	Tue, May 3, 2005	19.56	20.00	19.54	19.70
2463	NASDAQ	FUNC	Mon, May 2, 2005	20.00	20.00	19.35	19.35
2462	NASDAQ	FUNC	Fri, Apr 29, 2005	19.85	19.98	19.85	19.98
2461	NASDAQ	FUNC	Thu, Apr 28, 2005	19.08	19.83	19.08	19.83
2460	NASDAQ	FUNC	Wed, Apr 27, 2005	19.66	19.76	19.51	19.51
2459	NASDAQ	FUNC	Tue, Apr 26, 2005	19.21	19.77	19.21	19.77
2458	NASDAQ	FUNC	Mon, Apr 25, 2005	19.10	19.57	19.00	19.55
2457	NASDAQ	FUNC	Fri, Apr 22, 2005	19.03	19.70	19.03	19.70
2456	NASDAQ	FUNC	Thu, Apr 21, 2005	19.00	19.31	19.00	19.05
2455	NASDAQ	FUNC	Wed, Apr 20, 2005	19.35	19.50	19.01	19.36
2454	NASDAQ	FUNC	Tue, Apr 19, 2005	19.40	19.45	18.94	19.10
2453	NASDAQ	FUNC	Mon, Apr 18, 2005	19.50	19.71	19.00	19.05
2452	NASDAQ	FUNC	Fri, Apr 15, 2005	20.10	20.25	19.60	19.83
2451	NASDAQ	FUNC	Thu, Apr 14, 2005	19.71	20.14	19.71	19.88
2450	NASDAQ	FUNC	Wed, Apr 13, 2005	20.00	20.00	19.71	19.89
2449	NASDAQ	FUNC	Tue, Apr 12, 2005	20.00	20.06	19.90	19.90
2448	NASDAQ	FUNC	Mon, Apr 11, 2005	20.30	20.30	20.06	20.10
2447	NASDAQ	FUNC	Fri, Apr 8, 2005	20.21	20.21	20.21	20.21
2446	NASDAQ	FUNC	Thu, Apr 7, 2005	20.00	20.30	19.90	20.05
2445	NASDAQ	FUNC	Wed, Apr 6, 2005	19.91	20.08	19.91	20.06
2444	NASDAQ	FUNC	Tue, Apr 5, 2005	20.09	20.30	20.09	20.30
2443	NASDAQ	FUNC	Mon, Apr 4, 2005	19.84	20.08	19.66	20.08
2442	NASDAQ	FUNC	Fri, Apr 1, 2005	20.19	20.19	19.85	20.10
2441	NASDAQ	FUNC	Thu, Mar 31, 2005	20.10	20.18	20.00	20.15
2440	NASDAQ	FUNC	Wed, Mar 30, 2005	20.00	20.23	20.00	20.20
2439	NASDAQ	FUNC	Tue, Mar 29, 2005	20.00	20.20	20.00	20.00
2438	NASDAQ	FUNC	Mon, Mar 28, 2005	20.26	20.26	20.03	20.03
2437	NASDAQ	FUNC	Thu, Mar 24, 2005	20.50	20.50	20.00	20.21
2436	NASDAQ	FUNC	Wed, Mar 23, 2005	20.10	20.31	20.05	20.31
2435	NASDAQ	FUNC	Tue, Mar 22, 2005	20.21	20.47	20.05	20.15
2434	NASDAQ	FUNC	Mon, Mar 21, 2005	20.05	20.61	20.05	20.50
2433	NASDAQ	FUNC	Fri, Mar 18, 2005	20.50	20.50	20.05	20.05
2432	NASDAQ	FUNC	Thu, Mar 17, 2005	20.15	20.49	20.15	20.15
2431	NASDAQ	FUNC	Wed, Mar 16, 2005	20.40	20.40	20.13	20.13
2430	NASDAQ	FUNC	Tue, Mar 15, 2005	20.10	20.32	20.10	20.10
2429	NASDAQ	FUNC	Mon, Mar 14, 2005	20.50	20.50	20.39	20.39
2428	NASDAQ	FUNC	Fri, Mar 11, 2005	20.66	20.90	20.50	20.55
2427	NASDAQ	FUNC	Thu, Mar 10, 2005	20.81	20.85	20.51	20.51
2426	NASDAQ	FUNC	Wed, Mar 9, 2005	20.75	20.75	20.51	20.71
2425	NASDAQ	FUNC	Tue, Mar 8, 2005	20.95	20.95	20.55	20.83
2424	NASDAQ	FUNC	Mon, Mar 7, 2005	20.65	20.89	20.62	20.89
2423	NASDAQ	FUNC	Fri, Mar 4, 2005	20.58	20.65	20.58	20.65
2422	NASDAQ	FUNC	Thu, Mar 3, 2005	20.25	20.60	20.25	20.38
2421	NASDAQ	FUNC	Wed, Mar 2, 2005	20.20	20.37	20.02	20.14
2420	NASDAQ	FUNC	Tue, Mar 1, 2005	20.45	20.75	20.00	20.16
2419	NASDAQ	FUNC	Mon, Feb 28, 2005	20.29	20.55	20.16	20.16
2418	NASDAQ	FUNC	Fri, Feb 25, 2005	20.47	20.80	20.16	20.16
2417	NASDAQ	FUNC	Thu, Feb 24, 2005	20.48	20.71	20.46	20.66
2416	NASDAQ	FUNC	Wed, Feb 23, 2005	20.46	20.70	20.25	20.50
2415	NASDAQ	FUNC	Tue, Feb 22, 2005	20.53	20.67	20.05	20.51
2414	NASDAQ	FUNC	Fri, Feb 18, 2005	20.50	20.88	20.50	20.73
2413	NASDAQ	FUNC	Thu, Feb 17, 2005	20.52	20.52	20.50	20.51
2412	NASDAQ	FUNC	Wed, Feb 16, 2005	20.92	21.22	20.81	20.81
2411	NASDAQ	FUNC	Tue, Feb 15, 2005	20.81	21.59	20.81	21.56
2410	NASDAQ	FUNC	Mon, Feb 14, 2005	21.03	21.53	21.01	21.11
2409	NASDAQ	FUNC	Fri, Feb 11, 2005	21.21	21.53	21.05	21.07
2408	NASDAQ	FUNC	Thu, Feb 10, 2005	21.15	21.59	21.00	21.09
2407	NASDAQ	FUNC	Wed, Feb 9, 2005	20.84	21.34	20.65	21.03
2406	NASDAQ	FUNC	Tue, Feb 8, 2005	20.60	20.96	20.43	20.62
2405	NASDAQ	FUNC	Mon, Feb 7, 2005	20.49	20.49	20.36	20.44
2404	NASDAQ	FUNC	Fri, Feb 4, 2005	20.40	20.40	20.40	20.40
2403	NASDAQ	FUNC	Thu, Feb 3, 2005	20.40	20.45	20.32	20.32
2402	NASDAQ	FUNC	Wed, Feb 2, 2005	20.44	20.44	20.30	20.30
2401	NASDAQ	FUNC	Tue, Feb 1, 2005	20.25	20.70	20.25	20.40
2400	NASDAQ	FUNC	Mon, Jan 31, 2005	20.31	20.50	20.15	20.37
2399	NASDAQ	FUNC	Fri, Jan 28, 2005	20.16	20.40	20.16	20.34
2398	NASDAQ	FUNC	Thu, Jan 27, 2005	20.70	20.70	20.21	20.21
2397	NASDAQ	FUNC	Wed, Jan 26, 2005	20.94	21.32	20.82	20.83
2396	NASDAQ	FUNC	Tue, Jan 25, 2005	20.74	21.70	20.25	21.50
2395	NASDAQ	FUNC	Mon, Jan 24, 2005	20.11	20.32	20.10	20.32
2394	NASDAQ	FUNC	Fri, Jan 21, 2005	20.25	20.43	20.10	20.10
2393	NASDAQ	FUNC	Thu, Jan 20, 2005	20.10	20.21	20.00	20.10
2392	NASDAQ	FUNC	Wed, Jan 19, 2005	20.75	20.75	20.15	20.15
2391	NASDAQ	FUNC	Tue, Jan 18, 2005	20.75	20.75	20.26	20.63
2390	NASDAQ	FUNC	Fri, Jan 14, 2005	20.35	20.70	20.31	20.40
2389	NASDAQ	FUNC	Thu, Jan 13, 2005	20.39	20.41	19.81	20.35
2388	NASDAQ	FUNC	Wed, Jan 12, 2005	20.52	20.52	20.38	20.38
2387	NASDAQ	FUNC	Tue, Jan 11, 2005	20.39	20.51	20.39	20.51
2386	NASDAQ	FUNC	Mon, Jan 10, 2005	20.40	20.40	20.25	20.33
2385	NASDAQ	FUNC	Fri, Jan 7, 2005	20.50	20.77	20.36	20.44
2384	NASDAQ	FUNC	Thu, Jan 6, 2005	20.76	20.76	20.33	20.59
2383	NASDAQ	FUNC	Wed, Jan 5, 2005	20.81	20.82	20.41	20.72
2382	NASDAQ	FUNC	Tue, Jan 4, 2005	20.35	20.80	19.96	20.24
2381	NASDAQ	FUNC	Mon, Jan 3, 2005	20.35	20.80	20.35	20.42
2380	NASDAQ	FUNC	Fri, Dec 31, 2004	20.50	20.80	20.47	20.60
2379	NASDAQ	FUNC	Thu, Dec 30, 2004	20.35	20.50	20.35	20.50
2378	NASDAQ	FUNC	Wed, Dec 29, 2004	20.35	20.65	20.35	20.45
2377	NASDAQ	FUNC	Tue, Dec 28, 2004	20.32	20.50	20.01	20.38
2376	NASDAQ	FUNC	Mon, Dec 27, 2004	20.14	20.70	20.14	20.43
2375	NASDAQ	FUNC	Thu, Dec 23, 2004	20.00	20.48	20.00	20.09
2374	NASDAQ	FUNC	Wed, Dec 22, 2004	20.00	20.17	20.00	20.17
2373	NASDAQ	FUNC	Tue, Dec 21, 2004	20.00	20.16	20.00	20.10
2372	NASDAQ	FUNC	Mon, Dec 20, 2004	19.98	20.06	19.97	20.00
2371	NASDAQ	FUNC	Fri, Dec 17, 2004	20.02	20.20	19.96	20.20
2370	NASDAQ	FUNC	Thu, Dec 16, 2004	19.93	20.11	19.89	20.09
2369	NASDAQ	FUNC	Wed, Dec 15, 2004	19.97	19.97	19.93	19.93
2368	NASDAQ	FUNC	Tue, Dec 14, 2004	19.70	20.05	19.70	19.99
2367	NASDAQ	FUNC	Mon, Dec 13, 2004	20.00	20.03	19.76	19.93
2366	NASDAQ	FUNC	Fri, Dec 10, 2004	20.45	20.45	19.76	19.86
2365	NASDAQ	FUNC	Thu, Dec 9, 2004	19.75	20.00	19.65	20.00
2364	NASDAQ	FUNC	Wed, Dec 8, 2004	20.19	20.19	19.85	20.00
2363	NASDAQ	FUNC	Tue, Dec 7, 2004	20.10	20.23	20.06	20.17
2362	NASDAQ	FUNC	Mon, Dec 6, 2004	20.31	20.33	19.91	20.08
2361	NASDAQ	FUNC	Fri, Dec 3, 2004	20.42	20.48	20.06	20.48
2360	NASDAQ	FUNC	Thu, Dec 2, 2004	20.50	20.50	20.12	20.12
2359	NASDAQ	FUNC	Wed, Dec 1, 2004	20.32	20.61	20.32	20.50
2358	NASDAQ	FUNC	Tue, Nov 30, 2004	20.52	21.07	20.35	20.35
2357	NASDAQ	FUNC	Mon, Nov 29, 2004	20.80	20.80	20.60	20.60
2356	NASDAQ	FUNC	Fri, Nov 26, 2004	20.80	20.80	20.80	20.80
2355	NASDAQ	FUNC	Wed, Nov 24, 2004	20.80	21.18	20.80	21.18
2354	NASDAQ	FUNC	Tue, Nov 23, 2004	21.19	21.20	20.80	21.20
2353	NASDAQ	FUNC	Mon, Nov 22, 2004	21.00	21.20	20.81	20.81
2352	NASDAQ	FUNC	Fri, Nov 19, 2004	21.12	21.19	21.05	21.19
2351	NASDAQ	FUNC	Thu, Nov 18, 2004	21.15	21.32	21.12	21.12
2350	NASDAQ	FUNC	Wed, Nov 17, 2004	21.19	21.24	21.01	21.16
2349	NASDAQ	FUNC	Tue, Nov 16, 2004	21.27	21.27	21.00	21.04
2348	NASDAQ	FUNC	Mon, Nov 15, 2004	21.05	21.27	21.05	21.08
2347	NASDAQ	FUNC	Fri, Nov 12, 2004	21.20	21.20	20.91	21.06
2346	NASDAQ	FUNC	Thu, Nov 11, 2004	21.20	21.34	21.00	21.00
2345	NASDAQ	FUNC	Wed, Nov 10, 2004	20.99	21.09	20.99	21.01
2344	NASDAQ	FUNC	Mon, Nov 8, 2004	20.85	20.97	20.85	20.90
2343	NASDAQ	FUNC	Fri, Nov 5, 2004	20.86	20.86	20.86	20.86
2342	NASDAQ	FUNC	Thu, Nov 4, 2004	20.97	20.97	20.85	20.85
2341	NASDAQ	FUNC	Wed, Nov 3, 2004	20.85	20.85	20.85	20.85
2340	NASDAQ	FUNC	Tue, Nov 2, 2004	20.89	20.90	20.84	20.85
2339	NASDAQ	FUNC	Mon, Nov 1, 2004	21.05	21.05	20.65	21.04
2338	NASDAQ	FUNC	Fri, Oct 29, 2004	20.82	20.95	20.82	20.90
2337	NASDAQ	FUNC	Thu, Oct 28, 2004	20.82	20.88	20.69	20.88
2336	NASDAQ	FUNC	Wed, Oct 27, 2004	20.88	20.88	20.73	20.73
2335	NASDAQ	FUNC	Tue, Oct 26, 2004	20.85	20.85	20.50	20.51
2334	NASDAQ	FUNC	Mon, Oct 25, 2004	20.51	20.58	20.51	20.51
2333	NASDAQ	FUNC	Fri, Oct 22, 2004	20.68	20.75	20.51	20.75
2332	NASDAQ	FUNC	Wed, Oct 20, 2004	20.51	20.55	20.35	20.35
2331	NASDAQ	FUNC	Mon, Oct 18, 2004	20.37	20.54	20.35	20.36
2330	NASDAQ	FUNC	Fri, Oct 15, 2004	20.60	20.60	20.40	20.48
2329	NASDAQ	FUNC	Thu, Oct 14, 2004	20.70	20.70	20.50	20.50
2328	NASDAQ	FUNC	Wed, Oct 13, 2004	20.70	20.85	20.67	20.67
2327	NASDAQ	FUNC	Tue, Oct 12, 2004	20.80	20.90	20.61	20.71
2326	NASDAQ	FUNC	Mon, Oct 11, 2004	20.52	20.75	20.50	20.60
2325	NASDAQ	FUNC	Fri, Oct 8, 2004	20.30	20.65	20.30	20.65
2324	NASDAQ	FUNC	Thu, Oct 7, 2004	20.48	20.65	20.48	20.64
2323	NASDAQ	FUNC	Wed, Oct 6, 2004	20.65	20.65	20.30	20.38
2322	NASDAQ	FUNC	Tue, Oct 5, 2004	20.62	20.62	20.30	20.41
2321	NASDAQ	FUNC	Mon, Oct 4, 2004	20.43	20.52	20.37	20.44
2320	NASDAQ	FUNC	Fri, Oct 1, 2004	20.33	20.64	20.25	20.64
2319	NASDAQ	FUNC	Thu, Sep 30, 2004	20.33	20.54	20.19	20.26
2318	NASDAQ	FUNC	Wed, Sep 29, 2004	20.20	20.37	20.20	20.37
2317	NASDAQ	FUNC	Tue, Sep 28, 2004	20.21	20.56	20.20	20.40
2316	NASDAQ	FUNC	Mon, Sep 27, 2004	21.09	21.09	20.33	20.33
2315	NASDAQ	FUNC	Fri, Sep 24, 2004	20.50	20.64	20.45	20.45
2314	NASDAQ	FUNC	Thu, Sep 23, 2004	20.70	20.70	20.42	20.51
2313	NASDAQ	FUNC	Wed, Sep 22, 2004	20.73	20.99	20.62	20.72
2312	NASDAQ	FUNC	Tue, Sep 21, 2004	21.03	21.15	20.75	20.85
2311	NASDAQ	FUNC	Mon, Sep 20, 2004	21.10	21.20	21.01	21.07
2310	NASDAQ	FUNC	Fri, Sep 17, 2004	21.31	21.45	21.10	21.10
2309	NASDAQ	FUNC	Thu, Sep 16, 2004	21.18	21.64	21.17	21.58
2308	NASDAQ	FUNC	Wed, Sep 15, 2004	20.77	20.77	20.77	20.77
2307	NASDAQ	FUNC	Tue, Sep 14, 2004	20.92	20.92	20.79	20.89
2306	NASDAQ	FUNC	Mon, Sep 13, 2004	21.05	21.20	20.77	21.18
2305	NASDAQ	FUNC	Fri, Sep 10, 2004	20.94	21.04	20.65	21.02
2304	NASDAQ	FUNC	Thu, Sep 9, 2004	21.10	21.10	20.76	20.76
2303	NASDAQ	FUNC	Wed, Sep 8, 2004	20.80	20.95	20.69	20.95
2302	NASDAQ	FUNC	Tue, Sep 7, 2004	20.70	20.79	20.60	20.77
2301	NASDAQ	FUNC	Fri, Sep 3, 2004	20.65	20.65	20.54	20.60
2300	NASDAQ	FUNC	Thu, Sep 2, 2004	20.35	20.64	20.35	20.64
2299	NASDAQ	FUNC	Wed, Sep 1, 2004	20.50	20.60	20.32	20.60
2298	NASDAQ	FUNC	Tue, Aug 31, 2004	20.49	20.50	20.35	20.50
2297	NASDAQ	FUNC	Mon, Aug 30, 2004	20.45	20.48	20.37	20.48
2296	NASDAQ	FUNC	Fri, Aug 27, 2004	20.25	20.36	20.25	20.36
2295	NASDAQ	FUNC	Thu, Aug 26, 2004	20.48	20.48	20.46	20.48
2294	NASDAQ	FUNC	Wed, Aug 25, 2004	20.25	20.44	20.25	20.44
2293	NASDAQ	FUNC	Tue, Aug 24, 2004	20.47	20.47	20.26	20.27
2292	NASDAQ	FUNC	Mon, Aug 23, 2004	20.26	20.45	20.25	20.27
2291	NASDAQ	FUNC	Fri, Aug 20, 2004	20.32	20.50	20.28	20.28
2290	NASDAQ	FUNC	Thu, Aug 19, 2004	20.30	20.42	20.25	20.32
2289	NASDAQ	FUNC	Wed, Aug 18, 2004	20.46	20.46	20.25	20.30
2288	NASDAQ	FUNC	Tue, Aug 17, 2004	20.52	20.52	20.31	20.34
2287	NASDAQ	FUNC	Mon, Aug 16, 2004	20.43	20.43	20.31	20.31
2286	NASDAQ	FUNC	Fri, Aug 13, 2004	20.30	20.31	20.29	20.29
2285	NASDAQ	FUNC	Thu, Aug 12, 2004	20.43	20.43	20.29	20.32
2284	NASDAQ	FUNC	Wed, Aug 11, 2004	20.26	20.30	20.21	20.23
2283	NASDAQ	FUNC	Tue, Aug 10, 2004	20.45	20.52	20.45	20.52
2282	NASDAQ	FUNC	Mon, Aug 9, 2004	20.40	20.40	20.25	20.25
2281	NASDAQ	FUNC	Fri, Aug 6, 2004	20.24	20.30	20.24	20.30
2280	NASDAQ	FUNC	Thu, Aug 5, 2004	20.45	20.50	20.25	20.27
2279	NASDAQ	FUNC	Wed, Aug 4, 2004	20.22	20.50	20.08	20.50
2278	NASDAQ	FUNC	Tue, Aug 3, 2004	20.12	20.52	19.90	20.26
2277	NASDAQ	FUNC	Mon, Aug 2, 2004	19.90	20.37	19.66	20.30
2276	NASDAQ	FUNC	Fri, Jul 30, 2004	19.98	19.98	19.76	19.81
2275	NASDAQ	FUNC	Thu, Jul 29, 2004	19.79	19.81	19.65	19.79
2274	NASDAQ	FUNC	Wed, Jul 28, 2004	19.70	19.77	19.65	19.71
2273	NASDAQ	FUNC	Tue, Jul 27, 2004	19.62	19.88	19.61	19.80
2272	NASDAQ	FUNC	Mon, Jul 26, 2004	19.89	19.89	19.60	19.75
2271	NASDAQ	FUNC	Fri, Jul 23, 2004	19.53	19.71	19.53	19.71
2270	NASDAQ	FUNC	Thu, Jul 22, 2004	19.54	19.73	19.51	19.55
2269	NASDAQ	FUNC	Wed, Jul 21, 2004	19.55	19.95	19.50	19.50
2268	NASDAQ	FUNC	Tue, Jul 20, 2004	19.85	19.85	18.82	19.55
2267	NASDAQ	FUNC	Mon, Jul 19, 2004	20.04	20.04	19.85	19.87
2266	NASDAQ	FUNC	Fri, Jul 16, 2004	20.12	20.12	20.10	20.10
2265	NASDAQ	FUNC	Thu, Jul 15, 2004	20.11	20.15	20.04	20.15
2264	NASDAQ	FUNC	Wed, Jul 14, 2004	20.00	20.11	19.90	20.01
2263	NASDAQ	FUNC	Tue, Jul 13, 2004	19.98	20.10	19.98	20.00
2262	NASDAQ	FUNC	Mon, Jul 12, 2004	19.76	20.05	19.76	20.00
2261	NASDAQ	FUNC	Fri, Jul 9, 2004	19.68	19.77	19.67	19.76
2260	NASDAQ	FUNC	Thu, Jul 8, 2004	19.78	19.78	19.61	19.63
2259	NASDAQ	FUNC	Wed, Jul 7, 2004	19.62	19.77	19.62	19.72
2258	NASDAQ	FUNC	Tue, Jul 6, 2004	19.54	19.84	19.47	19.65
2257	NASDAQ	FUNC	Fri, Jul 2, 2004	19.63	19.63	19.51	19.55
2256	NASDAQ	FUNC	Thu, Jul 1, 2004	19.39	19.70	19.35	19.55
2255	NASDAQ	FUNC	Wed, Jun 30, 2004	19.35	19.50	19.35	19.45
2254	NASDAQ	FUNC	Tue, Jun 29, 2004	19.42	19.59	19.33	19.40
2253	NASDAQ	FUNC	Mon, Jun 28, 2004	19.67	19.94	19.28	19.35
2252	NASDAQ	FUNC	Fri, Jun 25, 2004	19.66	20.86	19.25	19.30
2251	NASDAQ	FUNC	Thu, Jun 24, 2004	19.94	19.96	19.60	19.62
2250	NASDAQ	FUNC	Wed, Jun 23, 2004	20.20	20.30	19.58	19.60
2249	NASDAQ	FUNC	Tue, Jun 22, 2004	19.53	20.13	19.53	19.73
2248	NASDAQ	FUNC	Mon, Jun 21, 2004	19.60	19.95	19.52	19.87
2247	NASDAQ	FUNC	Fri, Jun 18, 2004	19.92	20.08	19.60	19.60
2246	NASDAQ	FUNC	Thu, Jun 17, 2004	19.60	19.88	19.60	19.88
2245	NASDAQ	FUNC	Wed, Jun 16, 2004	19.65	19.91	19.65	19.66
2244	NASDAQ	FUNC	Tue, Jun 15, 2004	19.50	19.96	19.50	19.69
2243	NASDAQ	FUNC	Mon, Jun 14, 2004	20.19	20.24	19.42	19.50
2242	NASDAQ	FUNC	Thu, Jun 10, 2004	20.77	20.77	20.17	20.17
2241	NASDAQ	FUNC	Wed, Jun 9, 2004	20.32	20.41	20.21	20.22
2240	NASDAQ	FUNC	Tue, Jun 8, 2004	20.54	20.65	20.34	20.42
2239	NASDAQ	FUNC	Mon, Jun 7, 2004	20.60	20.89	20.53	20.70
2238	NASDAQ	FUNC	Fri, Jun 4, 2004	20.81	20.87	20.36	20.52
2237	NASDAQ	FUNC	Thu, Jun 3, 2004	21.31	21.31	20.40	20.45
2236	NASDAQ	FUNC	Wed, Jun 2, 2004	20.93	21.20	20.55	20.71
2235	NASDAQ	FUNC	Tue, Jun 1, 2004	20.82	21.27	20.50	20.65
2234	NASDAQ	FUNC	Fri, May 28, 2004	20.86	21.36	20.80	20.97
2233	NASDAQ	FUNC	Thu, May 27, 2004	21.41	21.60	20.80	21.13
2232	NASDAQ	FUNC	Wed, May 26, 2004	21.01	21.62	21.01	21.60
2231	NASDAQ	FUNC	Tue, May 25, 2004	20.98	21.40	20.61	21.40
2230	NASDAQ	FUNC	Mon, May 24, 2004	20.61	21.07	20.61	20.85
2229	NASDAQ	FUNC	Fri, May 21, 2004	20.55	20.71	20.39	20.39
2228	NASDAQ	FUNC	Thu, May 20, 2004	20.68	21.33	20.65	20.74
2227	NASDAQ	FUNC	Wed, May 19, 2004	21.23	21.55	20.78	21.15
2226	NASDAQ	FUNC	Tue, May 18, 2004	20.99	21.20	20.87	21.20
2225	NASDAQ	FUNC	Mon, May 17, 2004	21.26	21.26	20.65	20.95
2224	NASDAQ	FUNC	Fri, May 14, 2004	21.15	21.27	21.05	21.05
2223	NASDAQ	FUNC	Thu, May 13, 2004	21.00	21.55	21.00	21.29
2222	NASDAQ	FUNC	Wed, May 12, 2004	21.61	22.14	20.40	21.39
2221	NASDAQ	FUNC	Tue, May 11, 2004	21.51	21.91	21.44	21.61
2220	NASDAQ	FUNC	Mon, May 10, 2004	22.12	22.45	21.35	21.50
2219	NASDAQ	FUNC	Fri, May 7, 2004	22.61	22.61	21.88	21.89
2218	NASDAQ	FUNC	Thu, May 6, 2004	22.85	22.85	22.33	22.35
2217	NASDAQ	FUNC	Wed, May 5, 2004	23.19	23.19	22.33	22.40
2216	NASDAQ	FUNC	Tue, May 4, 2004	22.56	22.70	22.31	22.32
2215	NASDAQ	FUNC	Mon, May 3, 2004	23.60	23.60	22.51	22.55
2214	NASDAQ	FUNC	Fri, Apr 30, 2004	22.86	22.88	22.56	22.56
2213	NASDAQ	FUNC	Thu, Apr 29, 2004	23.95	23.95	22.85	22.86
2212	NASDAQ	FUNC	Wed, Apr 28, 2004	23.26	23.94	23.15	23.42
2211	NASDAQ	FUNC	Tue, Apr 27, 2004	23.33	24.04	23.33	23.87
2210	NASDAQ	FUNC	Mon, Apr 26, 2004	23.53	23.70	23.18	23.38
2209	NASDAQ	FUNC	Fri, Apr 23, 2004	23.15	23.60	23.15	23.53
2208	NASDAQ	FUNC	Thu, Apr 22, 2004	23.15	23.88	23.15	23.39
2207	NASDAQ	FUNC	Wed, Apr 21, 2004	23.79	23.90	23.20	23.24
2206	NASDAQ	FUNC	Tue, Apr 20, 2004	24.06	24.20	23.40	23.40
2205	NASDAQ	FUNC	Mon, Apr 19, 2004	24.02	24.25	23.73	24.00
2204	NASDAQ	FUNC	Fri, Apr 16, 2004	23.87	24.44	23.53	24.03
2203	NASDAQ	FUNC	Thu, Apr 15, 2004	23.44	23.79	23.10	23.56
2202	NASDAQ	FUNC	Wed, Apr 14, 2004	23.00	23.90	23.00	23.45
2201	NASDAQ	FUNC	Tue, Apr 13, 2004	24.64	24.72	24.18	24.52
2200	NASDAQ	FUNC	Mon, Apr 12, 2004	24.48	24.96	24.13	24.52
2199	NASDAQ	FUNC	Thu, Apr 8, 2004	24.20	24.81	24.20	24.56
2198	NASDAQ	FUNC	Wed, Apr 7, 2004	24.21	24.68	23.98	24.51
2197	NASDAQ	FUNC	Tue, Apr 6, 2004	24.20	24.68	23.82	24.26
2196	NASDAQ	FUNC	Mon, Apr 5, 2004	22.72	24.42	22.72	24.00
2195	NASDAQ	FUNC	Fri, Apr 2, 2004	23.94	23.94	23.48	23.60
2194	NASDAQ	FUNC	Thu, Apr 1, 2004	23.22	24.06	23.22	23.85
2193	NASDAQ	FUNC	Wed, Mar 31, 2004	22.87	23.15	22.64	23.15
2192	NASDAQ	FUNC	Tue, Mar 30, 2004	22.62	22.90	22.62	22.90
2191	NASDAQ	FUNC	Mon, Mar 29, 2004	22.73	22.93	22.55	22.62
2190	NASDAQ	FUNC	Fri, Mar 26, 2004	22.58	22.91	22.58	22.81
2189	NASDAQ	FUNC	Thu, Mar 25, 2004	22.92	22.92	22.63	22.89
2188	NASDAQ	FUNC	Wed, Mar 24, 2004	22.40	22.90	22.40	22.67
2187	NASDAQ	FUNC	Tue, Mar 23, 2004	22.41	22.67	22.39	22.67
2186	NASDAQ	FUNC	Mon, Mar 22, 2004	22.39	22.90	22.35	22.38
2185	NASDAQ	FUNC	Fri, Mar 19, 2004	22.63	22.92	22.55	22.56
2184	NASDAQ	FUNC	Thu, Mar 18, 2004	22.77	22.77	22.55	22.64
2183	NASDAQ	FUNC	Wed, Mar 17, 2004	22.75	22.76	22.35	22.61
2182	NASDAQ	FUNC	Tue, Mar 16, 2004	22.67	23.13	22.30	22.35
2181	NASDAQ	FUNC	Mon, Mar 15, 2004	22.82	23.04	22.51	22.79
2180	NASDAQ	FUNC	Fri, Mar 12, 2004	22.52	22.97	22.36	22.97
2179	NASDAQ	FUNC	Thu, Mar 11, 2004	22.79	22.79	22.50	22.60
2178	NASDAQ	FUNC	Wed, Mar 10, 2004	22.83	23.50	22.82	22.85
2177	NASDAQ	FUNC	Tue, Mar 9, 2004	23.43	23.43	23.00	23.00
2176	NASDAQ	FUNC	Mon, Mar 8, 2004	23.35	23.50	23.24	23.24
2175	NASDAQ	FUNC	Fri, Mar 5, 2004	23.27	23.60	23.12	23.38
2174	NASDAQ	FUNC	Thu, Mar 4, 2004	22.83	23.39	22.82	23.39
2173	NASDAQ	FUNC	Wed, Mar 3, 2004	23.20	23.66	22.90	23.05
2172	NASDAQ	FUNC	Tue, Mar 2, 2004	23.70	23.70	23.20	23.20
2171	NASDAQ	FUNC	Mon, Mar 1, 2004	23.80	24.26	23.15	23.35
2170	NASDAQ	FUNC	Fri, Feb 27, 2004	23.39	23.39	22.75	22.86
2169	NASDAQ	FUNC	Thu, Feb 26, 2004	22.55	24.13	22.55	23.39
2168	NASDAQ	FUNC	Wed, Feb 25, 2004	22.46	23.85	22.37	23.22
2167	NASDAQ	FUNC	Tue, Feb 24, 2004	22.35	23.20	22.35	22.85
2166	NASDAQ	FUNC	Mon, Feb 23, 2004	23.90	23.90	22.50	22.51
2165	NASDAQ	FUNC	Fri, Feb 20, 2004	23.36	23.36	22.93	22.93
2164	NASDAQ	FUNC	Thu, Feb 19, 2004	23.04	23.43	22.95	22.95
2163	NASDAQ	FUNC	Wed, Feb 18, 2004	23.67	23.67	23.10	23.11
2162	NASDAQ	FUNC	Tue, Feb 17, 2004	23.70	23.70	23.00	23.45
2161	NASDAQ	FUNC	Fri, Feb 13, 2004	24.18	24.40	23.75	23.82
2160	NASDAQ	FUNC	Thu, Feb 12, 2004	24.94	24.98	24.19	24.19
2159	NASDAQ	FUNC	Wed, Feb 11, 2004	24.44	24.98	24.44	24.50
2158	NASDAQ	FUNC	Tue, Feb 10, 2004	24.41	25.12	24.41	25.12
2157	NASDAQ	FUNC	Mon, Feb 9, 2004	24.22	24.63	24.22	24.46
2156	NASDAQ	FUNC	Fri, Feb 6, 2004	24.30	24.78	23.51	24.22
2155	NASDAQ	FUNC	Thu, Feb 5, 2004	23.50	24.20	23.10	24.15
2154	NASDAQ	FUNC	Wed, Feb 4, 2004	25.10	25.10	23.28	23.28
2153	NASDAQ	FUNC	Tue, Feb 3, 2004	25.41	25.80	25.11	25.15
2152	NASDAQ	FUNC	Mon, Feb 2, 2004	25.95	25.95	25.40	25.40
2151	NASDAQ	FUNC	Fri, Jan 30, 2004	25.60	25.89	25.57	25.60
2150	NASDAQ	FUNC	Thu, Jan 29, 2004	25.87	25.94	25.61	25.69
2149	NASDAQ	FUNC	Wed, Jan 28, 2004	26.10	26.15	26.06	26.06
2148	NASDAQ	FUNC	Tue, Jan 27, 2004	26.14	26.49	26.14	26.25
2147	NASDAQ	FUNC	Mon, Jan 26, 2004	25.99	26.49	25.80	26.49
2146	NASDAQ	FUNC	Fri, Jan 23, 2004	26.14	26.42	25.99	26.42
2145	NASDAQ	FUNC	Thu, Jan 22, 2004	26.60	26.60	26.14	26.14
2144	NASDAQ	FUNC	Wed, Jan 21, 2004	25.91	26.50	25.78	26.50
2143	NASDAQ	FUNC	Tue, Jan 20, 2004	26.62	26.80	25.80	26.80
2142	NASDAQ	FUNC	Fri, Jan 16, 2004	26.83	26.83	26.03	26.57
2141	NASDAQ	FUNC	Thu, Jan 15, 2004	26.26	26.90	25.89	25.91
2140	NASDAQ	FUNC	Wed, Jan 14, 2004	26.28	26.91	26.18	26.64
2139	NASDAQ	FUNC	Tue, Jan 13, 2004	25.90	26.25	25.42	26.25
2138	NASDAQ	FUNC	Mon, Jan 12, 2004	25.77	25.98	25.42	25.76
2137	NASDAQ	FUNC	Fri, Jan 9, 2004	25.45	25.69	25.15	25.15
2136	NASDAQ	FUNC	Thu, Jan 8, 2004	25.34	25.74	25.05	25.57
2135	NASDAQ	FUNC	Wed, Jan 7, 2004	25.27	25.59	25.02	25.29
2134	NASDAQ	FUNC	Tue, Jan 6, 2004	25.27	25.30	25.02	25.30
2133	NASDAQ	FUNC	Mon, Jan 5, 2004	25.13	25.43	25.07	25.26
2132	NASDAQ	FUNC	Fri, Jan 2, 2004	25.38	25.38	24.70	24.74
2131	NASDAQ	FUNC	Wed, Dec 31, 2003	24.61	24.62	24.37	24.37
2130	NASDAQ	FUNC	Tue, Dec 30, 2003	25.00	25.00	24.83	24.92
2129	NASDAQ	FUNC	Mon, Dec 29, 2003	24.80	25.00	24.80	25.00
2128	NASDAQ	FUNC	Fri, Dec 26, 2003	24.68	24.80	24.68	24.80
2127	NASDAQ	FUNC	Wed, Dec 24, 2003	24.83	24.83	24.83	24.83
2126	NASDAQ	FUNC	Tue, Dec 23, 2003	24.64	25.00	24.64	24.67
2125	NASDAQ	FUNC	Mon, Dec 22, 2003	24.77	24.77	24.10	24.63
2124	NASDAQ	FUNC	Fri, Dec 19, 2003	25.31	25.31	24.12	24.60
2123	NASDAQ	FUNC	Thu, Dec 18, 2003	24.54	24.78	24.54	24.78
2122	NASDAQ	FUNC	Wed, Dec 17, 2003	24.85	24.95	24.48	24.87
2121	NASDAQ	FUNC	Tue, Dec 16, 2003	24.36	25.01	24.21	25.00
2120	NASDAQ	FUNC	Mon, Dec 15, 2003	25.65	25.99	24.30	24.50
2119	NASDAQ	FUNC	Fri, Dec 12, 2003	24.97	25.73	24.35	25.55
2118	NASDAQ	FUNC	Thu, Dec 11, 2003	24.97	25.63	24.72	25.63
2117	NASDAQ	FUNC	Wed, Dec 10, 2003	24.68	24.99	24.17	24.90
2116	NASDAQ	FUNC	Tue, Dec 9, 2003	25.04	25.04	24.46	24.56
2115	NASDAQ	FUNC	Mon, Dec 8, 2003	24.45	25.03	24.15	24.78
2114	NASDAQ	FUNC	Fri, Dec 5, 2003	25.00	25.00	23.68	24.26
2113	NASDAQ	FUNC	Thu, Dec 4, 2003	24.11	24.33	23.90	24.20
2112	NASDAQ	FUNC	Wed, Dec 3, 2003	24.63	24.93	24.10	24.11
2111	NASDAQ	FUNC	Tue, Dec 2, 2003	24.77	25.04	24.00	24.70
2110	NASDAQ	FUNC	Mon, Dec 1, 2003	24.62	24.70	23.92	24.70
2109	NASDAQ	FUNC	Fri, Nov 28, 2003	24.50	24.65	24.37	24.37
2108	NASDAQ	FUNC	Wed, Nov 26, 2003	24.50	24.50	23.75	24.50
2107	NASDAQ	FUNC	Tue, Nov 25, 2003	24.08	24.43	23.84	24.40
2106	NASDAQ	FUNC	Mon, Nov 24, 2003	23.45	24.28	23.45	24.25
2105	NASDAQ	FUNC	Fri, Nov 21, 2003	23.67	23.80	23.02	23.35
2104	NASDAQ	FUNC	Thu, Nov 20, 2003	23.10	24.00	23.05	23.07
2103	NASDAQ	FUNC	Wed, Nov 19, 2003	22.72	23.55	22.50	23.45
2102	NASDAQ	FUNC	Tue, Nov 18, 2003	23.31	23.45	22.69	22.70
2101	NASDAQ	FUNC	Mon, Nov 17, 2003	23.71	23.97	23.05	23.05
2100	NASDAQ	FUNC	Fri, Nov 14, 2003	24.23	24.25	23.71	23.71
2099	NASDAQ	FUNC	Thu, Nov 13, 2003	23.64	24.12	23.63	24.12
2098	NASDAQ	FUNC	Wed, Nov 12, 2003	23.91	24.00	23.75	24.00
2097	NASDAQ	FUNC	Tue, Nov 11, 2003	23.63	23.95	23.50	23.92
2096	NASDAQ	FUNC	Mon, Nov 10, 2003	23.60	23.95	23.51	23.51
2095	NASDAQ	FUNC	Fri, Nov 7, 2003	23.85	23.95	23.60	23.93
2094	NASDAQ	FUNC	Thu, Nov 6, 2003	23.86	23.86	23.50	23.85
2093	NASDAQ	FUNC	Wed, Nov 5, 2003	23.70	23.90	23.31	23.88
2092	NASDAQ	FUNC	Tue, Nov 4, 2003	23.67	23.67	23.26	23.31
2091	NASDAQ	FUNC	Mon, Nov 3, 2003	23.31	23.68	23.00	23.40
2090	NASDAQ	FUNC	Fri, Oct 31, 2003	23.50	23.50	23.06	23.14
2089	NASDAQ	FUNC	Thu, Oct 30, 2003	23.23	23.48	23.07	23.24
2088	NASDAQ	FUNC	Wed, Oct 29, 2003	23.10	23.30	22.82	23.30
2087	NASDAQ	FUNC	Tue, Oct 28, 2003	22.55	23.03	22.54	23.00
2086	NASDAQ	FUNC	Mon, Oct 27, 2003	22.47	22.70	22.41	22.69
2085	NASDAQ	FUNC	Fri, Oct 24, 2003	21.96	22.66	21.90	22.64
2084	NASDAQ	FUNC	Thu, Oct 23, 2003	22.65	22.67	21.78	21.95
2083	NASDAQ	FUNC	Wed, Oct 22, 2003	23.01	23.04	22.40	22.45
2082	NASDAQ	FUNC	Tue, Oct 21, 2003	23.00	23.00	22.61	22.61
2081	NASDAQ	FUNC	Mon, Oct 20, 2003	23.29	23.29	22.50	22.90
2080	NASDAQ	FUNC	Fri, Oct 17, 2003	23.11	23.57	22.93	23.42
2079	NASDAQ	FUNC	Thu, Oct 16, 2003	23.55	23.75	22.84	22.84
2078	NASDAQ	FUNC	Wed, Oct 15, 2003	23.67	23.86	23.25	23.25
2077	NASDAQ	FUNC	Tue, Oct 14, 2003	23.17	23.50	23.16	23.50
2076	NASDAQ	FUNC	Mon, Oct 13, 2003	22.94	23.38	22.94	23.38
2075	NASDAQ	FUNC	Fri, Oct 10, 2003	22.99	23.00	22.77	22.79
2074	NASDAQ	FUNC	Thu, Oct 9, 2003	23.44	23.83	22.76	23.08
2073	NASDAQ	FUNC	Wed, Oct 8, 2003	23.23	23.50	22.35	22.76
2072	NASDAQ	FUNC	Tue, Oct 7, 2003	23.00	23.50	23.00	23.50
2071	NASDAQ	FUNC	Mon, Oct 6, 2003	22.86	23.42	22.86	23.37
2070	NASDAQ	FUNC	Fri, Oct 3, 2003	22.99	23.79	22.88	23.18
2069	NASDAQ	FUNC	Thu, Oct 2, 2003	22.91	23.00	22.89	23.00
2068	NASDAQ	FUNC	Wed, Oct 1, 2003	22.80	23.00	22.80	23.00
2067	NASDAQ	FUNC	Tue, Sep 30, 2003	22.85	23.14	22.55	22.55
2066	NASDAQ	FUNC	Mon, Sep 29, 2003	23.16	23.41	22.81	23.30
2065	NASDAQ	FUNC	Fri, Sep 26, 2003	23.11	23.99	22.81	22.82
2064	NASDAQ	FUNC	Thu, Sep 25, 2003	23.92	23.98	23.03	23.03
2063	NASDAQ	FUNC	Wed, Sep 24, 2003	24.01	24.39	23.23	23.98
2062	NASDAQ	FUNC	Tue, Sep 23, 2003	24.15	24.38	23.53	24.00
2061	NASDAQ	FUNC	Mon, Sep 22, 2003	23.72	24.00	23.52	24.00
2060	NASDAQ	FUNC	Fri, Sep 19, 2003	23.74	24.19	23.74	24.19
2059	NASDAQ	FUNC	Thu, Sep 18, 2003	23.93	23.95	23.47	23.95
2058	NASDAQ	FUNC	Wed, Sep 17, 2003	23.25	23.95	22.87	23.80
2057	NASDAQ	FUNC	Tue, Sep 16, 2003	23.52	24.01	22.93	24.00
2056	NASDAQ	FUNC	Mon, Sep 15, 2003	23.05	23.49	22.87	23.18
2055	NASDAQ	FUNC	Fri, Sep 12, 2003	23.60	23.60	23.05	23.29
2054	NASDAQ	FUNC	Thu, Sep 11, 2003	23.20	23.45	22.87	23.45
2053	NASDAQ	FUNC	Wed, Sep 10, 2003	23.77	23.80	22.92	22.92
2052	NASDAQ	FUNC	Tue, Sep 9, 2003	23.95	23.95	23.55	23.83
2051	NASDAQ	FUNC	Mon, Sep 8, 2003	23.86	23.95	23.20	23.67
2050	NASDAQ	FUNC	Fri, Sep 5, 2003	23.93	23.95	23.00	23.01
2049	NASDAQ	FUNC	Thu, Sep 4, 2003	23.86	23.86	23.22	23.85
2048	NASDAQ	FUNC	Wed, Sep 3, 2003	23.42	23.93	23.24	23.82
2047	NASDAQ	FUNC	Tue, Sep 2, 2003	23.05	23.58	22.18	23.58
2046	NASDAQ	FUNC	Fri, Aug 29, 2003	23.51	23.53	22.31	23.44
2045	NASDAQ	FUNC	Thu, Aug 28, 2003	23.48	23.53	22.71	23.53
2044	NASDAQ	FUNC	Wed, Aug 27, 2003	23.70	23.74	23.01	23.40
2043	NASDAQ	FUNC	Tue, Aug 26, 2003	23.49	23.70	22.95	23.69
2042	NASDAQ	FUNC	Mon, Aug 25, 2003	23.74	23.74	22.92	23.50
2041	NASDAQ	FUNC	Fri, Aug 22, 2003	24.37	24.40	23.31	23.31
2040	NASDAQ	FUNC	Thu, Aug 21, 2003	24.10	24.62	24.00	24.36
2039	NASDAQ	FUNC	Wed, Aug 20, 2003	23.99	24.50	23.87	24.47
2038	NASDAQ	FUNC	Tue, Aug 19, 2003	24.25	24.30	23.55	24.30
2037	NASDAQ	FUNC	Mon, Aug 18, 2003	23.62	24.11	23.62	24.11
2036	NASDAQ	FUNC	Fri, Aug 15, 2003	23.38	23.75	23.38	23.72
2035	NASDAQ	FUNC	Thu, Aug 14, 2003	23.27	23.43	23.01	23.43
2034	NASDAQ	FUNC	Wed, Aug 13, 2003	23.10	23.29	23.10	23.24
2033	NASDAQ	FUNC	Tue, Aug 12, 2003	23.08	23.24	22.96	23.19
2032	NASDAQ	FUNC	Mon, Aug 11, 2003	23.05	23.08	22.66	23.08
2031	NASDAQ	FUNC	Fri, Aug 8, 2003	23.09	23.31	22.71	22.72
2030	NASDAQ	FUNC	Thu, Aug 7, 2003	22.80	23.05	22.22	23.05
2029	NASDAQ	FUNC	Wed, Aug 6, 2003	22.56	23.04	22.25	22.57
2028	NASDAQ	FUNC	Tue, Aug 5, 2003	22.76	22.76	22.30	22.42
2027	NASDAQ	FUNC	Mon, Aug 4, 2003	22.96	23.45	22.38	22.99
2026	NASDAQ	FUNC	Fri, Aug 1, 2003	23.30	23.62	22.64	23.02
2025	NASDAQ	FUNC	Thu, Jul 31, 2003	23.17	23.23	22.92	23.23
2024	NASDAQ	FUNC	Wed, Jul 30, 2003	23.45	23.45	22.74	22.99
2023	NASDAQ	FUNC	Tue, Jul 29, 2003	23.05	23.74	22.87	23.25
2022	NASDAQ	FUNC	Mon, Jul 28, 2003	22.74	23.03	22.57	23.03
2021	NASDAQ	FUNC	Fri, Jul 25, 2003	22.99	23.03	22.87	23.03
2020	NASDAQ	FUNC	Thu, Jul 24, 2003	22.94	23.00	22.00	22.88
2019	NASDAQ	FUNC	Wed, Jul 23, 2003	23.00	23.08	22.76	22.91
2018	NASDAQ	FUNC	Tue, Jul 22, 2003	22.99	23.00	22.52	23.00
2017	NASDAQ	FUNC	Mon, Jul 21, 2003	22.65	23.15	22.20	22.60
2016	NASDAQ	FUNC	Fri, Jul 18, 2003	22.00	22.59	21.92	22.59
2015	NASDAQ	FUNC	Thu, Jul 17, 2003	21.66	22.14	21.56	22.14
2014	NASDAQ	FUNC	Wed, Jul 16, 2003	21.22	21.84	21.20	21.82
2013	NASDAQ	FUNC	Tue, Jul 15, 2003	21.19	21.28	21.12	21.26
2012	NASDAQ	FUNC	Mon, Jul 14, 2003	21.10	21.45	20.99	21.38
2011	NASDAQ	FUNC	Fri, Jul 11, 2003	21.29	21.47	21.13	21.26
2010	NASDAQ	FUNC	Thu, Jul 10, 2003	21.34	21.50	21.11	21.30
2009	NASDAQ	FUNC	Wed, Jul 9, 2003	21.49	21.49	20.97	21.20
2008	NASDAQ	FUNC	Tue, Jul 8, 2003	21.59	21.60	21.36	21.43
2007	NASDAQ	FUNC	Mon, Jul 7, 2003	21.43	21.65	20.85	21.60
2006	NASDAQ	FUNC	Thu, Jul 3, 2003	21.43	21.47	21.07	21.18
2005	NASDAQ	FUNC	Wed, Jul 2, 2003	21.38	21.58	21.17	21.43
2004	NASDAQ	FUNC	Tue, Jul 1, 2003	20.30	21.39	20.17	21.06
2003	NASDAQ	FUNC	Mon, Jun 30, 2003	21.25	21.70	20.31	21.00
2002	NASDAQ	FUNC	Fri, Jun 27, 2003	22.83	23.09	19.60	21.66
2001	NASDAQ	FUNC	Thu, Jun 26, 2003	24.08	24.08	22.30	22.87
2000	NASDAQ	FUNC	Wed, Jun 25, 2003	23.63	24.35	23.63	24.29
1999	NASDAQ	FUNC	Tue, Jun 24, 2003	23.99	23.99	23.51	23.77
1998	NASDAQ	FUNC	Mon, Jun 23, 2003	23.69	23.99	23.26	23.26
1997	NASDAQ	FUNC	Fri, Jun 20, 2003	24.19	24.19	23.30	23.76
1996	NASDAQ	FUNC	Thu, Jun 19, 2003	24.24	24.25	22.96	24.20
1995	NASDAQ	FUNC	Wed, Jun 18, 2003	24.09	24.25	22.82	24.24
1994	NASDAQ	FUNC	Tue, Jun 17, 2003	23.03	24.26	23.00	24.21
1993	NASDAQ	FUNC	Mon, Jun 16, 2003	22.88	24.25	22.88	23.59
1992	NASDAQ	FUNC	Fri, Jun 13, 2003	22.01	24.25	22.01	23.82
1991	NASDAQ	FUNC	Thu, Jun 12, 2003	21.94	22.65	21.94	22.33
1990	NASDAQ	FUNC	Wed, Jun 11, 2003	22.01	22.36	21.80	21.99
1989	NASDAQ	FUNC	Tue, Jun 10, 2003	22.20	22.30	21.90	22.13
1988	NASDAQ	FUNC	Mon, Jun 9, 2003	22.35	22.35	21.80	22.20
1987	NASDAQ	FUNC	Fri, Jun 6, 2003	22.40	22.73	21.50	22.23
1986	NASDAQ	FUNC	Thu, Jun 5, 2003	20.77	22.25	20.75	21.96
1985	NASDAQ	FUNC	Wed, Jun 4, 2003	22.10	22.10	20.03	20.89
1984	NASDAQ	FUNC	Tue, Jun 3, 2003	22.84	22.84	22.16	22.16
1983	NASDAQ	FUNC	Mon, Jun 2, 2003	22.80	22.80	22.75	22.78
1982	NASDAQ	FUNC	Fri, May 30, 2003	22.65	22.92	22.47	22.92
1981	NASDAQ	FUNC	Thu, May 29, 2003	22.18	22.59	22.01	22.59
1980	NASDAQ	FUNC	Wed, May 28, 2003	21.80	22.30	21.80	22.19
1979	NASDAQ	FUNC	Tue, May 27, 2003	23.00	23.01	21.98	21.98
1978	NASDAQ	FUNC	Fri, May 23, 2003	23.32	23.52	23.05	23.05
1977	NASDAQ	FUNC	Thu, May 22, 2003	23.02	23.10	22.63	23.10
1976	NASDAQ	FUNC	Wed, May 21, 2003	22.80	23.22	22.80	23.17
1975	NASDAQ	FUNC	Tue, May 20, 2003	23.44	23.44	22.80	23.11
1974	NASDAQ	FUNC	Mon, May 19, 2003	24.35	24.65	23.52	23.52
1973	NASDAQ	FUNC	Fri, May 16, 2003	24.75	24.95	24.53	24.65
1972	NASDAQ	FUNC	Thu, May 15, 2003	24.30	24.74	24.30	24.32
1971	NASDAQ	FUNC	Wed, May 14, 2003	24.28	24.75	24.28	24.34
1970	NASDAQ	FUNC	Tue, May 13, 2003	24.32	24.34	23.81	24.15
1969	NASDAQ	FUNC	Mon, May 12, 2003	24.60	25.00	24.00	24.00
1968	NASDAQ	FUNC	Fri, May 9, 2003	23.98	24.35	23.53	24.35
1967	NASDAQ	FUNC	Thu, May 8, 2003	23.26	23.95	23.26	23.94
1966	NASDAQ	FUNC	Wed, May 7, 2003	22.70	23.26	22.70	23.26
1965	NASDAQ	FUNC	Tue, May 6, 2003	22.81	22.99	22.60	22.95
1964	NASDAQ	FUNC	Mon, May 5, 2003	22.71	22.76	22.60	22.60
1963	NASDAQ	FUNC	Fri, May 2, 2003	22.95	23.04	22.75	22.75
1962	NASDAQ	FUNC	Thu, May 1, 2003	22.80	23.30	22.80	22.96
1961	NASDAQ	FUNC	Wed, Apr 30, 2003	23.38	23.60	23.00	23.16
1960	NASDAQ	FUNC	Tue, Apr 29, 2003	23.73	23.73	23.28	23.50
1959	NASDAQ	FUNC	Mon, Apr 28, 2003	23.82	25.50	23.65	23.87
1958	NASDAQ	FUNC	Fri, Apr 25, 2003	23.03	24.10	22.92	23.97
1957	NASDAQ	FUNC	Thu, Apr 24, 2003	22.75	23.25	22.75	23.13
1956	NASDAQ	FUNC	Wed, Apr 23, 2003	22.63	22.73	22.63	22.64
1955	NASDAQ	FUNC	Tue, Apr 22, 2003	22.31	22.75	22.27	22.53
1954	NASDAQ	FUNC	Mon, Apr 21, 2003	22.10	22.45	22.10	22.32
1953	NASDAQ	FUNC	Thu, Apr 17, 2003	21.82	22.10	21.82	21.97
1952	NASDAQ	FUNC	Wed, Apr 16, 2003	21.99	21.99	21.75	21.75
1951	NASDAQ	FUNC	Tue, Apr 15, 2003	22.40	22.40	21.05	22.12
1950	NASDAQ	FUNC	Mon, Apr 14, 2003	21.95	22.09	21.67	22.03
1949	NASDAQ	FUNC	Fri, Apr 11, 2003	21.90	22.11	21.83	22.10
1948	NASDAQ	FUNC	Thu, Apr 10, 2003	21.21	21.90	21.15	21.90
1947	NASDAQ	FUNC	Wed, Apr 9, 2003	22.22	22.22	21.39	21.89
1946	NASDAQ	FUNC	Tue, Apr 8, 2003	22.40	22.50	22.03	22.22
1945	NASDAQ	FUNC	Mon, Apr 7, 2003	22.50	22.50	22.29	22.40
1944	NASDAQ	FUNC	Fri, Apr 4, 2003	22.01	22.48	21.48	22.48
1943	NASDAQ	FUNC	Thu, Apr 3, 2003	22.00	22.09	21.69	22.09
1942	NASDAQ	FUNC	Wed, Apr 2, 2003	21.91	22.00	21.91	22.00
1941	NASDAQ	FUNC	Tue, Apr 1, 2003	21.34	22.00	21.06	21.89
1940	NASDAQ	FUNC	Mon, Mar 31, 2003	22.10	22.10	21.38	21.42
1939	NASDAQ	FUNC	Fri, Mar 28, 2003	21.69	22.10	21.42	22.10
1938	NASDAQ	FUNC	Thu, Mar 27, 2003	22.00	22.10	20.79	22.10
1937	NASDAQ	FUNC	Wed, Mar 26, 2003	19.94	22.20	19.89	21.79
1936	NASDAQ	FUNC	Tue, Mar 25, 2003	19.77	20.09	19.77	19.99
1935	NASDAQ	FUNC	Mon, Mar 24, 2003	19.77	19.78	19.50	19.68
1934	NASDAQ	FUNC	Fri, Mar 21, 2003	19.60	19.70	19.10	19.67
1933	NASDAQ	FUNC	Thu, Mar 20, 2003	19.60	19.81	19.53	19.62
1932	NASDAQ	FUNC	Wed, Mar 19, 2003	19.58	19.60	19.43	19.58
1931	NASDAQ	FUNC	Tue, Mar 18, 2003	19.51	19.58	19.47	19.58
1930	NASDAQ	FUNC	Mon, Mar 17, 2003	19.25	19.58	19.14	19.58
1929	NASDAQ	FUNC	Fri, Mar 14, 2003	19.57	19.67	19.05	19.19
1928	NASDAQ	FUNC	Thu, Mar 13, 2003	19.59	19.95	19.35	19.70
1927	NASDAQ	FUNC	Wed, Mar 12, 2003	19.93	19.93	19.60	19.70
1926	NASDAQ	FUNC	Tue, Mar 11, 2003	19.08	19.95	19.00	19.94
1925	NASDAQ	FUNC	Mon, Mar 10, 2003	19.94	19.94	19.66	19.82
1924	NASDAQ	FUNC	Fri, Mar 7, 2003	19.92	19.95	19.92	19.94
1923	NASDAQ	FUNC	Thu, Mar 6, 2003	19.88	19.89	19.81	19.82
1922	NASDAQ	FUNC	Wed, Mar 5, 2003	19.90	20.18	19.80	19.90
1921	NASDAQ	FUNC	Tue, Mar 4, 2003	19.90	20.15	19.88	20.01
1920	NASDAQ	FUNC	Mon, Mar 3, 2003	19.99	19.99	19.93	19.93
1919	NASDAQ	FUNC	Fri, Feb 28, 2003	19.61	20.00	19.61	19.91
1918	NASDAQ	FUNC	Thu, Feb 27, 2003	19.20	19.56	19.20	19.55
1917	NASDAQ	FUNC	Wed, Feb 26, 2003	19.05	19.30	19.02	19.30
1916	NASDAQ	FUNC	Tue, Feb 25, 2003	19.01	19.11	18.88	19.05
1915	NASDAQ	FUNC	Mon, Feb 24, 2003	18.95	19.25	18.95	19.00
1914	NASDAQ	FUNC	Fri, Feb 21, 2003	18.70	18.95	18.70	18.94
1913	NASDAQ	FUNC	Thu, Feb 20, 2003	18.91	18.95	18.68	18.68
1912	NASDAQ	FUNC	Wed, Feb 19, 2003	18.13	18.84	18.13	18.75
1911	NASDAQ	FUNC	Tue, Feb 18, 2003	17.81	18.13	17.81	18.13
1910	NASDAQ	FUNC	Fri, Feb 14, 2003	17.59	17.99	17.51	17.97
1909	NASDAQ	FUNC	Thu, Feb 13, 2003	17.21	17.55	17.21	17.55
1908	NASDAQ	FUNC	Wed, Feb 12, 2003	17.10	17.10	17.10	17.10
1907	NASDAQ	FUNC	Tue, Feb 11, 2003	16.99	17.10	16.99	17.10
1906	NASDAQ	FUNC	Mon, Feb 10, 2003	16.99	17.00	16.99	17.00
1905	NASDAQ	FUNC	Fri, Feb 7, 2003	17.38	17.56	16.87	17.04
1904	NASDAQ	FUNC	Thu, Feb 6, 2003	17.09	17.20	17.03	17.20
1903	NASDAQ	FUNC	Wed, Feb 5, 2003	17.00	17.09	17.00	17.09
1902	NASDAQ	FUNC	Mon, Feb 3, 2003	17.10	17.19	17.10	17.19
1901	NASDAQ	FUNC	Fri, Jan 31, 2003	16.84	17.09	16.68	17.09
1900	NASDAQ	FUNC	Thu, Jan 30, 2003	16.84	16.84	16.71	16.71
1899	NASDAQ	FUNC	Wed, Jan 29, 2003	16.87	16.87	16.68	16.68
1898	NASDAQ	FUNC	Tue, Jan 28, 2003	16.86	16.86	16.64	16.74
1897	NASDAQ	FUNC	Mon, Jan 27, 2003	16.68	16.73	16.06	16.72
1896	NASDAQ	FUNC	Fri, Jan 24, 2003	16.98	16.98	16.57	16.60
1895	NASDAQ	FUNC	Thu, Jan 23, 2003	17.21	17.22	16.85	16.85
1894	NASDAQ	FUNC	Wed, Jan 22, 2003	17.36	17.36	17.24	17.24
1893	NASDAQ	FUNC	Tue, Jan 21, 2003	17.29	17.29	17.29	17.29
1892	NASDAQ	FUNC	Fri, Jan 17, 2003	17.33	17.50	17.31	17.31
1891	NASDAQ	FUNC	Thu, Jan 16, 2003	17.23	17.48	17.23	17.40
1890	NASDAQ	FUNC	Wed, Jan 15, 2003	16.99	17.00	16.99	17.00
1889	NASDAQ	FUNC	Tue, Jan 14, 2003	16.90	16.90	16.90	16.90
1888	NASDAQ	FUNC	Mon, Jan 13, 2003	17.10	17.10	16.97	17.00
1887	NASDAQ	FUNC	Fri, Jan 10, 2003	17.10	17.10	17.00	17.00
1886	NASDAQ	FUNC	Thu, Jan 9, 2003	16.98	17.24	16.95	17.14
1885	NASDAQ	FUNC	Wed, Jan 8, 2003	16.74	16.95	16.62	16.85
1884	NASDAQ	FUNC	Tue, Jan 7, 2003	16.50	16.75	16.50	16.75
1883	NASDAQ	FUNC	Mon, Jan 6, 2003	16.32	16.48	16.29	16.36
1882	NASDAQ	FUNC	Fri, Jan 3, 2003	16.42	16.54	16.36	16.37
1881	NASDAQ	FUNC	Thu, Jan 2, 2003	16.28	16.28	16.28	16.28
1880	NASDAQ	FUNC	Tue, Dec 31, 2002	16.16	16.43	16.15	16.41
1879	NASDAQ	FUNC	Mon, Dec 30, 2002	16.05	16.14	16.05	16.14
1878	NASDAQ	FUNC	Fri, Dec 27, 2002	16.10	16.67	16.01	16.20
1877	NASDAQ	FUNC	Thu, Dec 26, 2002	15.98	16.10	15.75	16.10
1876	NASDAQ	FUNC	Tue, Dec 24, 2002	15.95	15.95	15.95	15.95
1875	NASDAQ	FUNC	Mon, Dec 23, 2002	15.90	15.90	15.90	15.90
1874	NASDAQ	FUNC	Fri, Dec 20, 2002	15.81	15.81	15.81	15.81
1873	NASDAQ	FUNC	Thu, Dec 19, 2002	15.85	15.85	15.70	15.70
1872	NASDAQ	FUNC	Tue, Dec 17, 2002	15.88	16.04	15.75	15.75
1871	NASDAQ	FUNC	Mon, Dec 16, 2002	15.67	15.84	15.67	15.78
1870	NASDAQ	FUNC	Fri, Dec 13, 2002	15.61	15.80	15.61	15.80
1869	NASDAQ	FUNC	Thu, Dec 12, 2002	15.90	15.90	15.70	15.82
1868	NASDAQ	FUNC	Wed, Dec 11, 2002	16.15	16.22	15.40	15.77
1867	NASDAQ	FUNC	Tue, Dec 10, 2002	16.24	16.39	16.02	16.10
1866	NASDAQ	FUNC	Mon, Dec 9, 2002	15.71	16.19	15.60	15.74
1865	NASDAQ	FUNC	Fri, Dec 6, 2002	15.71	15.80	15.71	15.73
1864	NASDAQ	FUNC	Thu, Dec 5, 2002	15.75	15.98	15.75	15.79
1863	NASDAQ	FUNC	Wed, Dec 4, 2002	16.30	16.30	15.81	15.81
1862	NASDAQ	FUNC	Tue, Dec 3, 2002	16.30	16.48	16.30	16.48
1861	NASDAQ	FUNC	Mon, Dec 2, 2002	16.45	16.45	16.37	16.37
1860	NASDAQ	FUNC	Fri, Nov 29, 2002	16.43	16.49	16.00	16.49
1859	NASDAQ	FUNC	Wed, Nov 27, 2002	16.45	16.47	16.43	16.47
1858	NASDAQ	FUNC	Tue, Nov 26, 2002	16.55	16.60	16.45	16.45
1857	NASDAQ	FUNC	Mon, Nov 25, 2002	16.65	16.65	16.40	16.46
1856	NASDAQ	FUNC	Fri, Nov 22, 2002	16.74	16.74	16.61	16.74
1855	NASDAQ	FUNC	Thu, Nov 21, 2002	16.70	16.74	16.61	16.74
1854	NASDAQ	FUNC	Wed, Nov 20, 2002	16.64	16.64	16.46	16.46
1853	NASDAQ	FUNC	Tue, Nov 19, 2002	16.41	16.56	16.40	16.50
1852	NASDAQ	FUNC	Fri, Nov 15, 2002	16.50	16.50	16.41	16.41
1851	NASDAQ	FUNC	Thu, Nov 14, 2002	16.98	16.98	16.50	16.50
1850	NASDAQ	FUNC	Wed, Nov 13, 2002	16.94	16.94	16.93	16.93
1849	NASDAQ	FUNC	Tue, Nov 12, 2002	17.01	17.01	16.75	16.75
1848	NASDAQ	FUNC	Mon, Nov 11, 2002	16.93	16.99	16.93	16.99
1847	NASDAQ	FUNC	Fri, Nov 8, 2002	16.75	16.95	16.75	16.95
1846	NASDAQ	FUNC	Thu, Nov 7, 2002	16.75	16.90	16.66	16.90
1845	NASDAQ	FUNC	Wed, Nov 6, 2002	16.69	16.70	16.69	16.70
1844	NASDAQ	FUNC	Tue, Nov 5, 2002	16.32	16.67	16.32	16.67
1843	NASDAQ	FUNC	Mon, Nov 4, 2002	16.20	16.45	16.15	16.24
1842	NASDAQ	FUNC	Fri, Nov 1, 2002	16.21	16.21	16.20	16.21
1841	NASDAQ	FUNC	Thu, Oct 31, 2002	15.99	16.06	15.99	16.06
1840	NASDAQ	FUNC	Wed, Oct 30, 2002	16.00	16.00	15.99	15.99
1839	NASDAQ	FUNC	Tue, Oct 29, 2002	15.90	15.90	15.90	15.90
1838	NASDAQ	FUNC	Mon, Oct 28, 2002	15.99	15.99	15.89	15.99
1837	NASDAQ	FUNC	Fri, Oct 25, 2002	15.99	15.99	15.91	15.99
1836	NASDAQ	FUNC	Thu, Oct 24, 2002	15.88	16.00	15.88	16.00
1835	NASDAQ	FUNC	Wed, Oct 23, 2002	16.00	16.00	16.00	16.00
1834	NASDAQ	FUNC	Tue, Oct 22, 2002	15.71	15.99	15.71	15.99
1833	NASDAQ	FUNC	Mon, Oct 21, 2002	15.91	16.10	15.80	16.10
1832	NASDAQ	FUNC	Fri, Oct 18, 2002	15.65	16.00	15.65	16.00
1831	NASDAQ	FUNC	Thu, Oct 17, 2002	15.37	15.65	15.37	15.65
1830	NASDAQ	FUNC	Wed, Oct 16, 2002	15.77	15.77	15.13	15.28
1829	NASDAQ	FUNC	Tue, Oct 15, 2002	15.44	15.77	15.44	15.46
1828	NASDAQ	FUNC	Mon, Oct 14, 2002	15.30	15.31	15.26	15.26
1827	NASDAQ	FUNC	Thu, Oct 10, 2002	15.19	15.29	15.17	15.17
1826	NASDAQ	FUNC	Wed, Oct 9, 2002	15.38	15.65	15.30	15.65
1825	NASDAQ	FUNC	Tue, Oct 8, 2002	15.87	15.87	15.43	15.43
1824	NASDAQ	FUNC	Mon, Oct 7, 2002	16.01	16.14	15.87	15.87
1823	NASDAQ	FUNC	Thu, Oct 3, 2002	16.15	16.15	15.85	16.15
1822	NASDAQ	FUNC	Wed, Oct 2, 2002	15.81	16.00	15.80	15.90
1821	NASDAQ	FUNC	Tue, Oct 1, 2002	16.10	16.10	15.81	15.81
1820	NASDAQ	FUNC	Mon, Sep 30, 2002	16.35	16.53	16.15	16.53
1819	NASDAQ	FUNC	Fri, Sep 27, 2002	16.59	16.59	16.59	16.59
1818	NASDAQ	FUNC	Thu, Sep 26, 2002	16.35	16.35	16.35	16.35
1817	NASDAQ	FUNC	Wed, Sep 25, 2002	16.40	16.60	16.35	16.60
1816	NASDAQ	FUNC	Mon, Sep 23, 2002	16.74	16.74	16.40	16.40
1815	NASDAQ	FUNC	Fri, Sep 20, 2002	16.73	16.75	16.73	16.75
1814	NASDAQ	FUNC	Thu, Sep 19, 2002	16.64	16.73	16.64	16.73
1813	NASDAQ	FUNC	Wed, Sep 18, 2002	16.68	16.68	16.68	16.68
1812	NASDAQ	FUNC	Tue, Sep 17, 2002	16.63	16.68	16.63	16.68
1811	NASDAQ	FUNC	Mon, Sep 16, 2002	16.75	16.75	16.70	16.74
1810	NASDAQ	FUNC	Fri, Sep 13, 2002	16.71	16.71	16.71	16.71
1809	NASDAQ	FUNC	Thu, Sep 12, 2002	16.74	16.74	16.74	16.74
1808	NASDAQ	FUNC	Wed, Sep 11, 2002	16.61	16.61	16.61	16.61
1807	NASDAQ	FUNC	Tue, Sep 10, 2002	16.65	16.65	16.64	16.64
1806	NASDAQ	FUNC	Fri, Sep 6, 2002	16.89	16.89	16.60	16.89
1805	NASDAQ	FUNC	Thu, Sep 5, 2002	16.70	16.90	16.70	16.71
1804	NASDAQ	FUNC	Wed, Sep 4, 2002	16.89	16.89	16.89	16.89
1803	NASDAQ	FUNC	Tue, Sep 3, 2002	16.96	16.96	16.60	16.60
1802	NASDAQ	FUNC	Fri, Aug 30, 2002	16.97	16.97	16.97	16.97
1801	NASDAQ	FUNC	Thu, Aug 29, 2002	17.00	17.00	17.00	17.00
1800	NASDAQ	FUNC	Wed, Aug 28, 2002	17.04	17.05	17.04	17.05
1799	NASDAQ	FUNC	Mon, Aug 26, 2002	17.00	17.05	17.00	17.05
1798	NASDAQ	FUNC	Fri, Aug 23, 2002	17.23	17.24	17.00	17.00
1797	NASDAQ	FUNC	Thu, Aug 22, 2002	16.86	17.22	16.86	17.22
1796	NASDAQ	FUNC	Wed, Aug 21, 2002	16.93	16.93	16.85	16.93
1795	NASDAQ	FUNC	Tue, Aug 20, 2002	16.93	16.93	16.75	16.75
1794	NASDAQ	FUNC	Mon, Aug 19, 2002	16.65	16.90	16.65	16.75
1793	NASDAQ	FUNC	Fri, Aug 16, 2002	16.94	16.94	16.88	16.88
1792	NASDAQ	FUNC	Thu, Aug 15, 2002	16.96	16.96	16.65	16.65
1791	NASDAQ	FUNC	Wed, Aug 14, 2002	16.61	16.97	16.61	16.96
1790	NASDAQ	FUNC	Tue, Aug 13, 2002	16.96	16.99	16.60	16.60
1789	NASDAQ	FUNC	Mon, Aug 12, 2002	16.60	16.61	16.60	16.60
1788	NASDAQ	FUNC	Fri, Aug 9, 2002	16.55	16.60	16.55	16.60
1787	NASDAQ	FUNC	Thu, Aug 8, 2002	16.98	16.98	16.51	16.51
1786	NASDAQ	FUNC	Wed, Aug 7, 2002	16.90	17.00	16.48	16.99
1785	NASDAQ	FUNC	Tue, Aug 6, 2002	16.99	16.99	16.45	16.45
1784	NASDAQ	FUNC	Mon, Aug 5, 2002	16.99	16.99	16.45	16.45
1783	NASDAQ	FUNC	Thu, Aug 1, 2002	16.30	16.70	16.30	16.60
1782	NASDAQ	FUNC	Wed, Jul 31, 2002	16.29	16.50	16.29	16.50
1781	NASDAQ	FUNC	Tue, Jul 30, 2002	16.50	16.50	16.26	16.26
1780	NASDAQ	FUNC	Mon, Jul 29, 2002	16.99	16.99	16.99	16.99
1779	NASDAQ	FUNC	Fri, Jul 26, 2002	16.03	16.03	16.03	16.03
1778	NASDAQ	FUNC	Thu, Jul 25, 2002	16.25	16.88	16.13	16.13
1777	NASDAQ	FUNC	Wed, Jul 24, 2002	17.01	17.01	15.80	15.80
1776	NASDAQ	FUNC	Tue, Jul 23, 2002	17.61	18.00	17.00	17.01
1775	NASDAQ	FUNC	Mon, Jul 22, 2002	17.61	18.00	17.60	17.61
1774	NASDAQ	FUNC	Fri, Jul 19, 2002	17.60	17.60	17.60	17.60
1773	NASDAQ	FUNC	Thu, Jul 18, 2002	18.50	18.60	17.60	17.60
1772	NASDAQ	FUNC	Wed, Jul 17, 2002	18.12	18.12	17.81	17.81
1771	NASDAQ	FUNC	Tue, Jul 16, 2002	18.11	18.11	18.11	18.11
1770	NASDAQ	FUNC	Mon, Jul 15, 2002	18.12	18.12	17.75	17.75
1769	NASDAQ	FUNC	Thu, Jul 11, 2002	17.80	18.00	17.55	18.00
1768	NASDAQ	FUNC	Wed, Jul 10, 2002	17.80	17.80	17.80	17.80
1767	NASDAQ	FUNC	Tue, Jul 9, 2002	17.81	18.70	17.58	18.70
1766	NASDAQ	FUNC	Mon, Jul 8, 2002	18.00	18.00	18.00	18.00
1765	NASDAQ	FUNC	Wed, Jul 3, 2002	17.26	17.99	17.25	17.99
1764	NASDAQ	FUNC	Tue, Jul 2, 2002	17.55	18.00	17.26	18.00
1763	NASDAQ	FUNC	Mon, Jul 1, 2002	17.61	17.61	17.60	17.60
1762	NASDAQ	FUNC	Fri, Jun 28, 2002	17.95	17.95	17.95	17.95
1761	NASDAQ	FUNC	Wed, Jun 26, 2002	17.30	17.30	17.25	17.25
1760	NASDAQ	FUNC	Tue, Jun 25, 2002	17.41	17.98	17.30	17.30
1759	NASDAQ	FUNC	Mon, Jun 24, 2002	17.60	17.60	17.41	17.41
1758	NASDAQ	FUNC	Wed, Jun 19, 2002	17.80	17.90	17.80	17.80
1757	NASDAQ	FUNC	Tue, Jun 18, 2002	17.79	17.81	17.79	17.81
1756	NASDAQ	FUNC	Mon, Jun 17, 2002	17.55	17.55	17.55	17.55
1755	NASDAQ	FUNC	Fri, Jun 14, 2002	17.54	17.55	17.54	17.55
1754	NASDAQ	FUNC	Thu, Jun 13, 2002	17.50	17.59	17.50	17.50
1753	NASDAQ	FUNC	Wed, Jun 12, 2002	17.50	17.50	17.50	17.50
1752	NASDAQ	FUNC	Tue, Jun 11, 2002	17.50	17.59	17.50	17.50
1751	NASDAQ	FUNC	Mon, Jun 10, 2002	17.79	17.79	17.50	17.50
1750	NASDAQ	FUNC	Fri, Jun 7, 2002	17.51	17.70	17.51	17.70
1749	NASDAQ	FUNC	Thu, Jun 6, 2002	17.74	17.79	17.51	17.51
1748	NASDAQ	FUNC	Wed, Jun 5, 2002	17.57	17.57	17.35	17.51
1747	NASDAQ	FUNC	Tue, Jun 4, 2002	17.41	17.50	17.41	17.50
1746	NASDAQ	FUNC	Mon, Jun 3, 2002	18.25	18.40	17.57	17.57
1745	NASDAQ	FUNC	Fri, May 31, 2002	18.00	18.25	18.00	18.25
1744	NASDAQ	FUNC	Thu, May 30, 2002	18.00	18.01	17.95	17.95
1743	NASDAQ	FUNC	Wed, May 29, 2002	18.15	18.15	18.15	18.15
1742	NASDAQ	FUNC	Fri, May 24, 2002	17.55	18.15	17.55	17.65
1741	NASDAQ	FUNC	Thu, May 23, 2002	17.65	18.10	17.65	18.10
1740	NASDAQ	FUNC	Tue, May 21, 2002	18.24	18.24	17.75	17.75
1739	NASDAQ	FUNC	Mon, May 20, 2002	18.25	18.25	17.99	18.00
1738	NASDAQ	FUNC	Fri, May 17, 2002	18.15	18.15	18.01	18.01
1737	NASDAQ	FUNC	Thu, May 16, 2002	18.31	19.00	18.00	19.00
1736	NASDAQ	FUNC	Wed, May 15, 2002	18.43	18.80	18.01	18.60
1735	NASDAQ	FUNC	Tue, May 14, 2002	17.76	18.44	17.76	18.00
1734	NASDAQ	FUNC	Mon, May 13, 2002	17.75	18.00	17.57	18.00
1733	NASDAQ	FUNC	Fri, May 10, 2002	17.45	17.45	17.40	17.40
1732	NASDAQ	FUNC	Thu, May 9, 2002	17.45	17.50	17.40	17.40
1731	NASDAQ	FUNC	Wed, May 8, 2002	17.30	17.50	17.30	17.45
1730	NASDAQ	FUNC	Tue, May 7, 2002	17.48	17.48	17.00	17.48
1729	NASDAQ	FUNC	Mon, May 6, 2002	17.00	17.48	17.00	17.48
1728	NASDAQ	FUNC	Fri, May 3, 2002	17.20	17.20	17.00	17.00
1727	NASDAQ	FUNC	Thu, May 2, 2002	17.00	17.20	16.75	17.20
1726	NASDAQ	FUNC	Wed, May 1, 2002	17.00	17.00	16.74	16.74
1725	NASDAQ	FUNC	Tue, Apr 30, 2002	16.76	17.00	16.76	17.00
1724	NASDAQ	FUNC	Mon, Apr 29, 2002	16.73	16.75	16.25	16.25
1723	NASDAQ	FUNC	Fri, Apr 26, 2002	16.56	16.88	16.56	16.88
1722	NASDAQ	FUNC	Thu, Apr 25, 2002	17.00	17.00	16.25	16.88
1721	NASDAQ	FUNC	Wed, Apr 24, 2002	16.75	16.80	16.75	16.80
1720	NASDAQ	FUNC	Tue, Apr 23, 2002	16.63	16.63	16.46	16.46
1719	NASDAQ	FUNC	Mon, Apr 22, 2002	16.46	16.60	16.45	16.60
1718	NASDAQ	FUNC	Fri, Apr 19, 2002	16.45	16.60	16.45	16.60
1717	NASDAQ	FUNC	Thu, Apr 18, 2002	16.55	16.75	16.55	16.75
1716	NASDAQ	FUNC	Wed, Apr 17, 2002	16.65	16.65	16.55	16.55
1715	NASDAQ	FUNC	Tue, Apr 16, 2002	16.70	16.70	16.55	16.70
1714	NASDAQ	FUNC	Mon, Apr 15, 2002	16.75	16.75	16.30	16.50
1713	NASDAQ	FUNC	Fri, Apr 12, 2002	16.50	16.56	16.26	16.26
1712	NASDAQ	FUNC	Thu, Apr 11, 2002	16.50	16.50	16.25	16.50
1711	NASDAQ	FUNC	Wed, Apr 10, 2002	16.25	16.41	16.25	16.41
1710	NASDAQ	FUNC	Tue, Apr 9, 2002	16.30	16.30	16.00	16.30
1709	NASDAQ	FUNC	Mon, Apr 8, 2002	16.02	16.23	16.02	16.23
1708	NASDAQ	FUNC	Fri, Apr 5, 2002	16.25	16.30	16.25	16.30
1707	NASDAQ	FUNC	Thu, Apr 4, 2002	15.72	16.30	15.72	16.30
1706	NASDAQ	FUNC	Wed, Apr 3, 2002	15.95	16.00	15.65	16.00
1705	NASDAQ	FUNC	Tue, Apr 2, 2002	15.65	15.85	15.65	15.65
1704	NASDAQ	FUNC	Mon, Apr 1, 2002	15.57	15.58	15.57	15.58
1703	NASDAQ	FUNC	Thu, Mar 28, 2002	15.60	15.60	15.41	15.58
1702	NASDAQ	FUNC	Wed, Mar 27, 2002	15.50	15.60	15.40	15.60
1701	NASDAQ	FUNC	Tue, Mar 26, 2002	15.49	15.70	15.49	15.50
1700	NASDAQ	FUNC	Mon, Mar 25, 2002	15.50	15.50	15.50	15.50
1699	NASDAQ	FUNC	Thu, Mar 21, 2002	15.47	15.60	15.39	15.39
1698	NASDAQ	FUNC	Wed, Mar 20, 2002	15.54	15.55	15.43	15.43
1697	NASDAQ	FUNC	Tue, Mar 19, 2002	15.45	15.60	15.41	15.60
1696	NASDAQ	FUNC	Thu, Mar 14, 2002	15.75	15.77	15.41	15.41
1695	NASDAQ	FUNC	Wed, Mar 13, 2002	15.80	15.80	15.61	15.78
1694	NASDAQ	FUNC	Tue, Mar 12, 2002	15.65	15.65	15.51	15.51
1693	NASDAQ	FUNC	Mon, Mar 11, 2002	15.53	15.53	15.51	15.51
1692	NASDAQ	FUNC	Fri, Mar 8, 2002	15.86	15.86	15.50	15.84
1691	NASDAQ	FUNC	Thu, Mar 7, 2002	15.80	15.90	15.50	15.67
1690	NASDAQ	FUNC	Wed, Mar 6, 2002	15.80	15.85	15.80	15.85
1689	NASDAQ	FUNC	Tue, Mar 5, 2002	15.80	15.95	15.80	15.95
1688	NASDAQ	FUNC	Mon, Mar 4, 2002	15.81	15.81	15.81	15.81
1687	NASDAQ	FUNC	Fri, Mar 1, 2002	15.80	15.80	15.80	15.80
1686	NASDAQ	FUNC	Thu, Feb 28, 2002	16.02	16.02	16.02	16.02
1685	NASDAQ	FUNC	Wed, Feb 27, 2002	16.02	16.05	15.96	16.05
1684	NASDAQ	FUNC	Tue, Feb 26, 2002	16.05	16.05	16.02	16.02
1683	NASDAQ	FUNC	Mon, Feb 25, 2002	16.02	16.04	16.02	16.04
1682	NASDAQ	FUNC	Fri, Feb 22, 2002	16.00	16.00	16.00	16.00
1681	NASDAQ	FUNC	Thu, Feb 21, 2002	16.00	16.00	16.00	16.00
1680	NASDAQ	FUNC	Wed, Feb 20, 2002	16.05	16.05	16.02	16.04
1679	NASDAQ	FUNC	Tue, Feb 19, 2002	15.95	16.05	15.90	16.05
1678	NASDAQ	FUNC	Fri, Feb 15, 2002	16.02	16.02	16.02	16.02
1677	NASDAQ	FUNC	Thu, Feb 14, 2002	16.00	16.02	15.90	16.02
1676	NASDAQ	FUNC	Wed, Feb 13, 2002	15.75	15.84	15.75	15.84
1675	NASDAQ	FUNC	Tue, Feb 12, 2002	15.90	16.02	15.90	16.02
1674	NASDAQ	FUNC	Mon, Feb 11, 2002	16.02	16.05	16.02	16.05
1673	NASDAQ	FUNC	Thu, Feb 7, 2002	16.09	16.09	16.02	16.02
1672	NASDAQ	FUNC	Wed, Feb 6, 2002	16.00	16.10	16.00	16.10
1671	NASDAQ	FUNC	Tue, Feb 5, 2002	15.98	15.98	15.93	15.93
1670	NASDAQ	FUNC	Mon, Feb 4, 2002	16.21	16.29	16.00	16.00
1669	NASDAQ	FUNC	Fri, Feb 1, 2002	16.43	16.43	16.21	16.35
1668	NASDAQ	FUNC	Thu, Jan 31, 2002	16.25	16.30	16.21	16.30
1667	NASDAQ	FUNC	Wed, Jan 30, 2002	16.21	16.44	16.21	16.43
1666	NASDAQ	FUNC	Tue, Jan 29, 2002	16.40	16.40	16.21	16.21
1665	NASDAQ	FUNC	Mon, Jan 28, 2002	16.40	16.40	16.40	16.40
1664	NASDAQ	FUNC	Fri, Jan 25, 2002	16.39	16.45	16.39	16.40
1663	NASDAQ	FUNC	Thu, Jan 24, 2002	16.25	16.45	16.20	16.20
1662	NASDAQ	FUNC	Wed, Jan 23, 2002	16.39	16.39	16.03	16.36
1661	NASDAQ	FUNC	Tue, Jan 22, 2002	16.32	16.45	16.32	16.45
1660	NASDAQ	FUNC	Fri, Jan 18, 2002	16.45	16.45	16.45	16.45
1659	NASDAQ	FUNC	Thu, Jan 17, 2002	16.45	16.45	16.45	16.45
1658	NASDAQ	FUNC	Wed, Jan 16, 2002	16.45	16.45	16.45	16.45
1657	NASDAQ	FUNC	Tue, Jan 15, 2002	15.81	16.02	15.81	16.02
1656	NASDAQ	FUNC	Mon, Jan 14, 2002	16.44	16.45	15.80	16.45
1655	NASDAQ	FUNC	Fri, Jan 11, 2002	16.49	16.49	16.31	16.35
1654	NASDAQ	FUNC	Thu, Jan 10, 2002	16.47	16.47	16.47	16.47
1653	NASDAQ	FUNC	Wed, Jan 9, 2002	16.35	16.57	16.35	16.45
1652	NASDAQ	FUNC	Tue, Jan 8, 2002	16.30	16.30	16.30	16.30
1651	NASDAQ	FUNC	Mon, Jan 7, 2002	16.12	16.40	16.12	16.40
1650	NASDAQ	FUNC	Fri, Jan 4, 2002	16.11	16.60	16.11	16.12
1649	NASDAQ	FUNC	Thu, Jan 3, 2002	16.49	16.49	16.11	16.11
1648	NASDAQ	FUNC	Wed, Jan 2, 2002	15.80	16.25	15.60	16.06
1647	NASDAQ	FUNC	Mon, Dec 31, 2001	15.80	16.00	15.80	16.00
1646	NASDAQ	FUNC	Fri, Dec 28, 2001	16.24	16.24	15.75	15.75
1645	NASDAQ	FUNC	Thu, Dec 27, 2001	16.17	16.17	15.35	16.00
1644	NASDAQ	FUNC	Wed, Dec 26, 2001	16.10	16.30	16.10	16.10
1643	NASDAQ	FUNC	Mon, Dec 24, 2001	16.12	16.12	16.12	16.12
1642	NASDAQ	FUNC	Fri, Dec 21, 2001	16.20	16.20	16.00	16.00
1641	NASDAQ	FUNC	Thu, Dec 20, 2001	16.11	16.45	16.00	16.00
1640	NASDAQ	FUNC	Wed, Dec 19, 2001	16.20	16.30	16.02	16.30
1639	NASDAQ	FUNC	Tue, Dec 18, 2001	16.18	16.20	16.14	16.19
1638	NASDAQ	FUNC	Mon, Dec 17, 2001	16.14	16.16	16.13	16.16
1637	NASDAQ	FUNC	Fri, Dec 14, 2001	16.23	16.25	16.20	16.25
1636	NASDAQ	FUNC	Thu, Dec 13, 2001	16.19	16.19	16.18	16.18
1635	NASDAQ	FUNC	Wed, Dec 12, 2001	16.25	16.25	16.25	16.25
1634	NASDAQ	FUNC	Mon, Dec 10, 2001	16.25	16.25	16.25	16.25
1633	NASDAQ	FUNC	Fri, Dec 7, 2001	16.10	16.10	16.10	16.10
1632	NASDAQ	FUNC	Thu, Dec 6, 2001	16.05	16.05	16.05	16.05
1631	NASDAQ	FUNC	Wed, Dec 5, 2001	16.05	16.05	16.05	16.05
1630	NASDAQ	FUNC	Tue, Dec 4, 2001	16.19	16.19	16.19	16.19
1629	NASDAQ	FUNC	Mon, Dec 3, 2001	16.10	16.10	15.91	16.05
1628	NASDAQ	FUNC	Fri, Nov 30, 2001	16.10	16.10	16.05	16.10
1627	NASDAQ	FUNC	Wed, Nov 28, 2001	16.37	16.37	16.17	16.17
1626	NASDAQ	FUNC	Tue, Nov 27, 2001	16.03	16.20	16.03	16.10
1625	NASDAQ	FUNC	Mon, Nov 26, 2001	15.91	16.25	15.80	16.25
1624	NASDAQ	FUNC	Tue, Nov 20, 2001	15.91	15.91	15.91	15.91
1623	NASDAQ	FUNC	Mon, Nov 19, 2001	15.93	15.93	15.93	15.93
1622	NASDAQ	FUNC	Thu, Nov 15, 2001	15.85	16.00	15.70	15.95
1621	NASDAQ	FUNC	Wed, Nov 14, 2001	15.89	15.89	15.79	15.79
1620	NASDAQ	FUNC	Mon, Nov 12, 2001	15.99	16.22	15.79	15.99
1619	NASDAQ	FUNC	Fri, Nov 9, 2001	15.82	15.99	15.77	15.99
1618	NASDAQ	FUNC	Thu, Nov 8, 2001	16.37	16.37	16.00	16.00
1617	NASDAQ	FUNC	Wed, Nov 7, 2001	16.01	16.40	16.01	16.01
1616	NASDAQ	FUNC	Tue, Nov 6, 2001	16.01	16.40	16.01	16.01
1615	NASDAQ	FUNC	Mon, Nov 5, 2001	16.26	16.40	16.21	16.35
1614	NASDAQ	FUNC	Fri, Nov 2, 2001	16.21	16.50	16.21	16.50
1613	NASDAQ	FUNC	Thu, Nov 1, 2001	16.99	16.99	16.21	16.99
1612	NASDAQ	FUNC	Wed, Oct 31, 2001	16.50	16.50	16.50	16.50
1611	NASDAQ	FUNC	Tue, Oct 30, 2001	16.61	16.61	16.50	16.60
1610	NASDAQ	FUNC	Thu, Oct 25, 2001	16.51	16.51	16.51	16.51
1609	NASDAQ	FUNC	Wed, Oct 24, 2001	16.50	16.50	16.50	16.50
1608	NASDAQ	FUNC	Tue, Oct 23, 2001	16.74	16.74	16.40	16.40
1607	NASDAQ	FUNC	Mon, Oct 22, 2001	16.50	16.76	16.41	16.76
1606	NASDAQ	FUNC	Wed, Oct 17, 2001	16.49	16.49	16.40	16.40
1605	NASDAQ	FUNC	Tue, Oct 16, 2001	16.49	16.49	16.49	16.49
1604	NASDAQ	FUNC	Mon, Oct 15, 2001	16.24	16.45	16.24	16.45
1603	NASDAQ	FUNC	Fri, Oct 12, 2001	15.99	15.99	15.99	15.99
1602	NASDAQ	FUNC	Thu, Oct 11, 2001	15.98	16.15	15.91	15.97
1601	NASDAQ	FUNC	Wed, Oct 10, 2001	15.95	15.95	15.75	15.75
1600	NASDAQ	FUNC	Tue, Oct 9, 2001	15.60	16.00	15.20	16.00
1599	NASDAQ	FUNC	Mon, Oct 8, 2001	15.80	15.80	15.80	15.80
1598	NASDAQ	FUNC	Fri, Oct 5, 2001	15.75	15.75	15.53	15.53
1597	NASDAQ	FUNC	Thu, Oct 4, 2001	15.50	15.50	15.50	15.50
1596	NASDAQ	FUNC	Tue, Oct 2, 2001	15.75	16.00	15.50	16.00
1595	NASDAQ	FUNC	Mon, Oct 1, 2001	15.75	16.20	15.75	16.20
1594	NASDAQ	FUNC	Fri, Sep 28, 2001	15.50	16.50	15.00	16.50
1593	NASDAQ	FUNC	Thu, Sep 27, 2001	15.90	15.90	15.50	15.50
1592	NASDAQ	FUNC	Wed, Sep 26, 2001	15.90	15.92	15.90	15.92
1591	NASDAQ	FUNC	Tue, Sep 25, 2001	16.40	16.40	16.00	16.00
1590	NASDAQ	FUNC	Mon, Sep 24, 2001	16.50	16.50	16.50	16.50
1589	NASDAQ	FUNC	Fri, Sep 21, 2001	16.55	16.65	16.25	16.25
1588	NASDAQ	FUNC	Thu, Sep 20, 2001	16.55	16.75	16.55	16.75
1587	NASDAQ	FUNC	Wed, Sep 19, 2001	16.55	16.55	16.55	16.55
1586	NASDAQ	FUNC	Tue, Sep 18, 2001	16.65	16.73	16.20	16.55
1585	NASDAQ	FUNC	Mon, Sep 17, 2001	16.65	16.75	16.65	16.65
1584	NASDAQ	FUNC	Mon, Sep 10, 2001	16.67	17.00	16.65	17.00
1583	NASDAQ	FUNC	Fri, Sep 7, 2001	16.65	16.65	16.65	16.65
1582	NASDAQ	FUNC	Thu, Sep 6, 2001	16.65	16.75	16.65	16.65
1581	NASDAQ	FUNC	Wed, Sep 5, 2001	16.82	16.82	16.65	16.65
1580	NASDAQ	FUNC	Tue, Sep 4, 2001	16.65	16.65	16.65	16.65
1579	NASDAQ	FUNC	Fri, Aug 31, 2001	16.75	17.00	16.70	16.75
1578	NASDAQ	FUNC	Thu, Aug 30, 2001	16.50	16.50	16.50	16.50
1577	NASDAQ	FUNC	Wed, Aug 29, 2001	16.40	16.75	15.60	16.75
1576	NASDAQ	FUNC	Tue, Aug 28, 2001	17.00	17.20	17.00	17.00
1575	NASDAQ	FUNC	Mon, Aug 27, 2001	17.60	17.60	17.00	17.35
1574	NASDAQ	FUNC	Fri, Aug 24, 2001	17.20	17.50	16.91	17.50
1573	NASDAQ	FUNC	Thu, Aug 23, 2001	17.60	17.65	17.25	17.50
1572	NASDAQ	FUNC	Wed, Aug 22, 2001	17.50	17.60	17.20	17.60
1571	NASDAQ	FUNC	Tue, Aug 21, 2001	17.20	17.22	17.20	17.22
1570	NASDAQ	FUNC	Mon, Aug 20, 2001	17.60	17.60	17.20	17.30
1569	NASDAQ	FUNC	Fri, Aug 17, 2001	17.12	17.50	17.12	17.30
1568	NASDAQ	FUNC	Thu, Aug 16, 2001	17.50	17.50	17.10	17.30
1567	NASDAQ	FUNC	Wed, Aug 15, 2001	17.50	17.70	16.90	17.30
1566	NASDAQ	FUNC	Tue, Aug 14, 2001	16.30	17.70	16.25	17.00
1565	NASDAQ	FUNC	Mon, Aug 13, 2001	16.48	16.48	16.25	16.30
1564	NASDAQ	FUNC	Fri, Aug 10, 2001	16.26	16.48	16.25	16.30
1563	NASDAQ	FUNC	Thu, Aug 9, 2001	16.25	16.48	16.20	16.20
1562	NASDAQ	FUNC	Wed, Aug 8, 2001	15.86	16.48	15.85	16.25
1561	NASDAQ	FUNC	Tue, Aug 7, 2001	15.95	16.20	15.65	15.85
1560	NASDAQ	FUNC	Mon, Aug 6, 2001	15.50	15.95	15.50	15.50
1559	NASDAQ	FUNC	Fri, Aug 3, 2001	15.95	15.95	15.50	15.52
1558	NASDAQ	FUNC	Thu, Aug 2, 2001	15.70	15.95	15.50	15.50
1557	NASDAQ	FUNC	Wed, Aug 1, 2001	15.65	15.95	15.40	15.69
1556	NASDAQ	FUNC	Tue, Jul 31, 2001	15.65	15.65	15.30	15.30
1555	NASDAQ	FUNC	Mon, Jul 30, 2001	15.40	15.52	15.00	15.21
1554	NASDAQ	FUNC	Fri, Jul 27, 2001	15.40	15.40	14.95	15.40
1553	NASDAQ	FUNC	Thu, Jul 26, 2001	15.00	15.50	14.50	15.50
1552	NASDAQ	FUNC	Wed, Jul 25, 2001	14.10	15.00	14.10	15.00
1551	NASDAQ	FUNC	Tue, Jul 24, 2001	14.45	15.00	14.10	15.00
1550	NASDAQ	FUNC	Mon, Jul 23, 2001	13.77	14.45	13.20	13.77
1549	NASDAQ	FUNC	Fri, Jul 20, 2001	14.45	14.45	13.10	13.10
1548	NASDAQ	FUNC	Thu, Jul 19, 2001	14.45	14.45	13.08	13.55
1547	NASDAQ	FUNC	Wed, Jul 18, 2001	14.00	14.00	13.75	13.75
1546	NASDAQ	FUNC	Tue, Jul 17, 2001	14.00	14.00	13.75	14.00
1545	NASDAQ	FUNC	Mon, Jul 16, 2001	13.95	14.20	13.85	14.00
1544	NASDAQ	FUNC	Fri, Jul 13, 2001	13.85	13.95	13.75	13.75
1543	NASDAQ	FUNC	Thu, Jul 12, 2001	13.75	13.80	13.66	13.80
1542	NASDAQ	FUNC	Wed, Jul 11, 2001	13.50	13.70	13.50	13.70
1541	NASDAQ	FUNC	Tue, Jul 10, 2001	13.60	13.70	13.45	13.70
1540	NASDAQ	FUNC	Mon, Jul 9, 2001	13.40	13.60	13.40	13.41
1539	NASDAQ	FUNC	Fri, Jul 6, 2001	13.40	13.40	13.40	13.40
1538	NASDAQ	FUNC	Thu, Jul 5, 2001	13.40	13.40	13.40	13.40
1537	NASDAQ	FUNC	Mon, Jul 2, 2001	13.50	13.50	13.36	13.36
1536	NASDAQ	FUNC	Fri, Jun 29, 2001	13.38	13.50	13.36	13.50
1535	NASDAQ	FUNC	Thu, Jun 28, 2001	13.50	13.50	13.36	13.38
1534	NASDAQ	FUNC	Wed, Jun 27, 2001	13.35	13.50	13.35	13.50
1533	NASDAQ	FUNC	Tue, Jun 26, 2001	13.45	13.45	13.35	13.35
1532	NASDAQ	FUNC	Mon, Jun 25, 2001	13.05	13.25	13.05	13.05
1531	NASDAQ	FUNC	Fri, Jun 22, 2001	13.45	13.45	13.05	13.45
1530	NASDAQ	FUNC	Thu, Jun 21, 2001	13.45	13.45	13.26	13.26
1529	NASDAQ	FUNC	Wed, Jun 20, 2001	13.35	13.50	13.35	13.45
1528	NASDAQ	FUNC	Tue, Jun 19, 2001	13.40	13.40	13.40	13.40
1527	NASDAQ	FUNC	Mon, Jun 18, 2001	13.35	13.48	13.35	13.35
1526	NASDAQ	FUNC	Fri, Jun 15, 2001	13.20	13.42	13.20	13.42
1525	NASDAQ	FUNC	Thu, Jun 14, 2001	13.40	13.49	13.20	13.20
1524	NASDAQ	FUNC	Wed, Jun 13, 2001	13.23	13.37	13.20	13.37
1523	NASDAQ	FUNC	Tue, Jun 12, 2001	13.10	13.23	13.00	13.12
1522	NASDAQ	FUNC	Mon, Jun 11, 2001	13.30	13.30	13.00	13.23
1521	NASDAQ	FUNC	Fri, Jun 8, 2001	13.30	13.30	13.26	13.30
1520	NASDAQ	FUNC	Thu, Jun 7, 2001	13.30	13.38	13.30	13.38
1519	NASDAQ	FUNC	Wed, Jun 6, 2001	13.25	13.30	13.25	13.30
1518	NASDAQ	FUNC	Mon, Jun 4, 2001	13.30	13.30	13.25	13.30
1517	NASDAQ	FUNC	Fri, Jun 1, 2001	13.29	13.30	13.25	13.30
1516	NASDAQ	FUNC	Thu, May 31, 2001	13.20	13.38	13.20	13.29
1515	NASDAQ	FUNC	Tue, May 29, 2001	13.30	13.54	13.30	13.54
1514	NASDAQ	FUNC	Thu, May 24, 2001	13.30	13.30	13.30	13.30
1513	NASDAQ	FUNC	Wed, May 23, 2001	13.59	13.59	13.27	13.55
1512	NASDAQ	FUNC	Tue, May 22, 2001	13.65	13.65	13.50	13.50
1511	NASDAQ	FUNC	Mon, May 21, 2001	13.45	13.65	13.10	13.65
1510	NASDAQ	FUNC	Fri, May 18, 2001	13.40	13.50	13.40	13.50
1509	NASDAQ	FUNC	Wed, May 16, 2001	13.14	13.14	13.14	13.14
1508	NASDAQ	FUNC	Tue, May 15, 2001	13.40	13.40	13.40	13.40
1507	NASDAQ	FUNC	Mon, May 14, 2001	13.40	13.40	13.33	13.40
1506	NASDAQ	FUNC	Fri, May 11, 2001	13.00	13.42	13.00	13.10
1505	NASDAQ	FUNC	Wed, May 9, 2001	13.45	13.45	12.75	13.45
1504	NASDAQ	FUNC	Tue, May 8, 2001	13.15	13.45	12.85	12.85
1503	NASDAQ	FUNC	Mon, May 7, 2001	13.25	13.45	13.15	13.45
1502	NASDAQ	FUNC	Fri, May 4, 2001	13.45	13.45	13.45	13.45
1501	NASDAQ	FUNC	Thu, May 3, 2001	12.90	13.25	12.90	13.25
1500	NASDAQ	FUNC	Wed, May 2, 2001	13.00	13.13	12.80	13.13
1499	NASDAQ	FUNC	Tue, May 1, 2001	12.99	13.13	12.98	13.00
1498	NASDAQ	FUNC	Mon, Apr 30, 2001	12.80	13.00	12.60	12.60
1497	NASDAQ	FUNC	Wed, Apr 25, 2001	13.49	13.49	13.25	13.45
1496	NASDAQ	FUNC	Tue, Apr 24, 2001	13.00	13.25	13.00	13.25
1495	NASDAQ	FUNC	Mon, Apr 23, 2001	13.25	13.25	13.25	13.25
1494	NASDAQ	FUNC	Fri, Apr 20, 2001	13.00	13.50	13.00	13.50
1493	NASDAQ	FUNC	Thu, Apr 19, 2001	13.25	13.25	13.25	13.25
1492	NASDAQ	FUNC	Wed, Apr 18, 2001	13.25	13.25	12.83	12.83
1491	NASDAQ	FUNC	Mon, Apr 16, 2001	13.25	13.25	13.25	13.25
1490	NASDAQ	FUNC	Thu, Apr 12, 2001	13.25	13.50	13.25	13.25
1489	NASDAQ	FUNC	Wed, Apr 11, 2001	13.25	13.35	13.00	13.25
1488	NASDAQ	FUNC	Tue, Apr 10, 2001	13.25	13.25	13.13	13.13
1487	NASDAQ	FUNC	Mon, Apr 9, 2001	13.25	13.25	13.25	13.25
1486	NASDAQ	FUNC	Fri, Apr 6, 2001	13.38	13.50	13.00	13.00
1485	NASDAQ	FUNC	Thu, Apr 5, 2001	13.06	13.06	13.00	13.00
1484	NASDAQ	FUNC	Wed, Apr 4, 2001	13.13	13.13	13.00	13.13
1483	NASDAQ	FUNC	Tue, Apr 3, 2001	13.25	13.38	13.13	13.13
1482	NASDAQ	FUNC	Mon, Apr 2, 2001	13.50	13.50	13.25	13.25
1481	NASDAQ	FUNC	Fri, Mar 30, 2001	13.13	13.50	13.13	13.13
1480	NASDAQ	FUNC	Thu, Mar 29, 2001	13.25	13.50	13.25	13.38
1479	NASDAQ	FUNC	Tue, Mar 27, 2001	13.13	13.50	13.13	13.50
1478	NASDAQ	FUNC	Mon, Mar 26, 2001	13.19	13.19	13.13	13.13
1477	NASDAQ	FUNC	Fri, Mar 23, 2001	13.00	13.13	13.00	13.13
1476	NASDAQ	FUNC	Thu, Mar 22, 2001	13.25	13.31	13.00	13.13
1475	NASDAQ	FUNC	Wed, Mar 21, 2001	13.25	13.25	13.25	13.25
1474	NASDAQ	FUNC	Tue, Mar 20, 2001	13.25	13.50	13.25	13.50
1473	NASDAQ	FUNC	Mon, Mar 19, 2001	13.25	13.25	13.25	13.25
1472	NASDAQ	FUNC	Thu, Mar 15, 2001	13.06	13.13	13.06	13.06
1471	NASDAQ	FUNC	Wed, Mar 14, 2001	13.06	13.25	13.06	13.06
1470	NASDAQ	FUNC	Tue, Mar 13, 2001	13.25	13.25	13.25	13.25
1469	NASDAQ	FUNC	Mon, Mar 12, 2001	13.06	13.13	13.06	13.13
1468	NASDAQ	FUNC	Thu, Mar 8, 2001	13.19	13.63	13.06	13.25
1467	NASDAQ	FUNC	Mon, Mar 5, 2001	13.50	13.50	13.25	13.25
1466	NASDAQ	FUNC	Fri, Mar 2, 2001	13.50	13.63	13.38	13.38
1465	NASDAQ	FUNC	Thu, Mar 1, 2001	13.13	13.13	12.75	13.13
1464	NASDAQ	FUNC	Wed, Feb 28, 2001	13.13	13.13	13.13	13.13
1463	NASDAQ	FUNC	Tue, Feb 27, 2001	13.13	13.13	13.13	13.13
1462	NASDAQ	FUNC	Mon, Feb 26, 2001	13.13	13.13	13.13	13.13
1461	NASDAQ	FUNC	Fri, Feb 23, 2001	13.13	13.25	13.13	13.13
1460	NASDAQ	FUNC	Thu, Feb 22, 2001	13.06	13.50	13.06	13.50
1459	NASDAQ	FUNC	Tue, Feb 20, 2001	13.50	13.50	13.50	13.50
1458	NASDAQ	FUNC	Fri, Feb 16, 2001	13.25	13.50	13.25	13.50
1457	NASDAQ	FUNC	Thu, Feb 15, 2001	13.25	13.25	12.94	13.25
1456	NASDAQ	FUNC	Wed, Feb 14, 2001	12.88	13.50	12.88	12.88
1455	NASDAQ	FUNC	Tue, Feb 13, 2001	13.50	13.50	13.25	13.25
1454	NASDAQ	FUNC	Mon, Feb 12, 2001	13.25	13.50	12.81	13.13
1453	NASDAQ	FUNC	Fri, Feb 9, 2001	13.25	13.25	13.25	13.25
1452	NASDAQ	FUNC	Thu, Feb 8, 2001	13.19	13.25	13.19	13.25
1451	NASDAQ	FUNC	Wed, Feb 7, 2001	13.50	13.63	13.13	13.25
1450	NASDAQ	FUNC	Tue, Feb 6, 2001	13.13	13.38	13.13	13.13
1449	NASDAQ	FUNC	Mon, Feb 5, 2001	13.25	13.38	13.06	13.31
1448	NASDAQ	FUNC	Fri, Feb 2, 2001	12.50	13.00	12.50	13.00
1447	NASDAQ	FUNC	Thu, Feb 1, 2001	13.00	13.63	12.75	13.13
1446	NASDAQ	FUNC	Wed, Jan 31, 2001	13.00	13.00	12.06	13.00
1445	NASDAQ	FUNC	Tue, Jan 30, 2001	12.50	13.00	12.50	13.00
1444	NASDAQ	FUNC	Mon, Jan 29, 2001	12.50	12.50	12.13	12.13
1443	NASDAQ	FUNC	Fri, Jan 26, 2001	12.13	12.50	11.63	12.19
1442	NASDAQ	FUNC	Thu, Jan 25, 2001	11.31	12.25	11.31	12.25
1441	NASDAQ	FUNC	Wed, Jan 24, 2001	11.75	12.25	11.31	11.75
1440	NASDAQ	FUNC	Tue, Jan 23, 2001	11.38	11.38	11.38	11.38
1439	NASDAQ	FUNC	Mon, Jan 22, 2001	11.75	12.00	11.50	11.50
1438	NASDAQ	FUNC	Fri, Jan 19, 2001	11.75	11.75	11.44	11.44
1437	NASDAQ	FUNC	Thu, Jan 18, 2001	11.50	12.25	11.50	11.81
1436	NASDAQ	FUNC	Wed, Jan 17, 2001	11.75	11.75	11.50	11.50
1435	NASDAQ	FUNC	Tue, Jan 16, 2001	12.00	12.00	11.50	11.50
1434	NASDAQ	FUNC	Fri, Jan 12, 2001	12.00	12.00	11.50	11.50
1433	NASDAQ	FUNC	Thu, Jan 11, 2001	12.44	12.44	12.44	12.44
1432	NASDAQ	FUNC	Wed, Jan 10, 2001	11.75	12.44	11.75	11.75
1431	NASDAQ	FUNC	Tue, Jan 9, 2001	12.44	12.44	11.75	11.81
1430	NASDAQ	FUNC	Mon, Jan 8, 2001	12.00	12.50	11.75	12.44
1429	NASDAQ	FUNC	Fri, Jan 5, 2001	12.00	12.00	12.00	12.00
1428	NASDAQ	FUNC	Thu, Jan 4, 2001	11.50	11.75	11.50	11.75
1427	NASDAQ	FUNC	Wed, Jan 3, 2001	11.00	11.75	11.00	11.75
1426	NASDAQ	FUNC	Tue, Jan 2, 2001	10.50	11.00	10.38	11.00
1425	NASDAQ	FUNC	Fri, Dec 29, 2000	10.38	10.38	10.13	10.38
1424	NASDAQ	FUNC	Thu, Dec 28, 2000	10.00	10.00	10.00	10.00
1423	NASDAQ	FUNC	Wed, Dec 27, 2000	10.00	10.00	9.75	9.94
1422	NASDAQ	FUNC	Fri, Dec 22, 2000	10.00	10.00	9.88	10.00
1421	NASDAQ	FUNC	Thu, Dec 21, 2000	9.63	9.63	9.63	9.63
1420	NASDAQ	FUNC	Wed, Dec 20, 2000	9.75	9.75	9.50	9.50
1419	NASDAQ	FUNC	Tue, Dec 19, 2000	9.88	9.88	9.00	9.50
1418	NASDAQ	FUNC	Mon, Dec 18, 2000	10.00	10.00	9.56	9.56
1417	NASDAQ	FUNC	Fri, Dec 15, 2000	10.00	10.00	9.56	9.88
1416	NASDAQ	FUNC	Thu, Dec 14, 2000	10.00	10.00	9.75	9.75
1415	NASDAQ	FUNC	Wed, Dec 13, 2000	10.00	10.00	9.75	10.00
1414	NASDAQ	FUNC	Tue, Dec 12, 2000	10.00	10.19	9.75	10.19
1413	NASDAQ	FUNC	Mon, Dec 11, 2000	9.88	10.00	9.75	10.00
1412	NASDAQ	FUNC	Fri, Dec 8, 2000	10.00	10.13	10.00	10.13
1411	NASDAQ	FUNC	Thu, Dec 7, 2000	10.00	10.13	9.84	9.84
1410	NASDAQ	FUNC	Wed, Dec 6, 2000	10.25	10.25	10.06	10.06
1409	NASDAQ	FUNC	Tue, Dec 5, 2000	9.75	9.75	9.75	9.75
1408	NASDAQ	FUNC	Mon, Dec 4, 2000	9.88	9.88	9.88	9.88
1407	NASDAQ	FUNC	Fri, Dec 1, 2000	9.75	9.88	9.75	9.75
1406	NASDAQ	FUNC	Thu, Nov 30, 2000	10.13	10.13	9.56	9.56
1405	NASDAQ	FUNC	Wed, Nov 29, 2000	10.00	10.00	9.50	9.88
1404	NASDAQ	FUNC	Tue, Nov 28, 2000	10.00	10.25	10.00	10.25
1403	NASDAQ	FUNC	Mon, Nov 27, 2000	10.13	10.13	10.00	10.00
1402	NASDAQ	FUNC	Wed, Nov 22, 2000	9.88	10.25	9.88	10.25
1401	NASDAQ	FUNC	Tue, Nov 21, 2000	10.06	10.06	10.06	10.06
1400	NASDAQ	FUNC	Mon, Nov 20, 2000	10.25	10.50	10.19	10.25
1399	NASDAQ	FUNC	Fri, Nov 17, 2000	11.00	11.00	10.25	10.50
1398	NASDAQ	FUNC	Thu, Nov 16, 2000	10.75	10.75	10.25	10.75
1397	NASDAQ	FUNC	Wed, Nov 15, 2000	10.75	10.94	10.63	10.75
1396	NASDAQ	FUNC	Tue, Nov 14, 2000	10.63	11.00	10.50	10.94
1395	NASDAQ	FUNC	Mon, Nov 13, 2000	11.00	11.00	10.63	10.63
1394	NASDAQ	FUNC	Fri, Nov 10, 2000	10.50	11.00	10.31	11.00
1393	NASDAQ	FUNC	Thu, Nov 9, 2000	11.00	11.00	10.38	10.38
1392	NASDAQ	FUNC	Wed, Nov 8, 2000	11.00	11.00	11.00	11.00
1391	NASDAQ	FUNC	Tue, Nov 7, 2000	10.75	10.75	10.25	10.75
1390	NASDAQ	FUNC	Mon, Nov 6, 2000	10.25	10.91	10.25	10.91
1389	NASDAQ	FUNC	Thu, Nov 2, 2000	10.63	10.63	10.25	10.63
1388	NASDAQ	FUNC	Wed, Nov 1, 2000	10.50	10.75	10.50	10.75
1387	NASDAQ	FUNC	Tue, Oct 31, 2000	10.50	10.50	10.06	10.50
1386	NASDAQ	FUNC	Mon, Oct 30, 2000	10.13	10.13	10.00	10.00
1385	NASDAQ	FUNC	Fri, Oct 27, 2000	10.38	10.75	10.38	10.38
1384	NASDAQ	FUNC	Thu, Oct 26, 2000	10.38	10.75	10.38	10.75
1383	NASDAQ	FUNC	Wed, Oct 25, 2000	10.50	10.50	10.25	10.50
1382	NASDAQ	FUNC	Tue, Oct 24, 2000	10.44	10.50	10.38	10.50
1381	NASDAQ	FUNC	Fri, Oct 20, 2000	10.44	10.44	10.19	10.25
1380	NASDAQ	FUNC	Thu, Oct 19, 2000	10.25	10.38	10.25	10.38
1379	NASDAQ	FUNC	Wed, Oct 18, 2000	10.25	10.25	10.25	10.25
1378	NASDAQ	FUNC	Mon, Oct 16, 2000	10.50	10.75	10.38	10.38
1377	NASDAQ	FUNC	Fri, Oct 13, 2000	10.75	10.75	10.75	10.75
1376	NASDAQ	FUNC	Thu, Oct 12, 2000	10.50	10.50	10.50	10.50
1375	NASDAQ	FUNC	Wed, Oct 11, 2000	10.75	10.75	10.75	10.75
1374	NASDAQ	FUNC	Tue, Oct 10, 2000	10.50	10.75	10.50	10.75
1373	NASDAQ	FUNC	Mon, Oct 9, 2000	10.56	11.00	10.50	10.63
1372	NASDAQ	FUNC	Fri, Oct 6, 2000	10.75	10.75	10.56	10.56
1371	NASDAQ	FUNC	Thu, Oct 5, 2000	10.50	11.00	10.50	10.63
1370	NASDAQ	FUNC	Wed, Oct 4, 2000	10.75	10.75	10.75	10.75
1369	NASDAQ	FUNC	Tue, Oct 3, 2000	10.88	11.00	10.50	10.50
1368	NASDAQ	FUNC	Mon, Oct 2, 2000	10.50	10.88	10.50	10.88
1367	NASDAQ	FUNC	Fri, Sep 29, 2000	11.00	11.00	10.56	10.75
1366	NASDAQ	FUNC	Thu, Sep 28, 2000	10.75	10.75	10.75	10.75
1365	NASDAQ	FUNC	Wed, Sep 27, 2000	10.56	10.75	10.50	10.75
1364	NASDAQ	FUNC	Mon, Sep 25, 2000	10.75	10.75	10.75	10.75
1363	NASDAQ	FUNC	Fri, Sep 22, 2000	11.25	11.25	10.75	10.75
1362	NASDAQ	FUNC	Thu, Sep 21, 2000	10.56	10.56	10.56	10.56
1361	NASDAQ	FUNC	Wed, Sep 20, 2000	10.56	11.00	10.56	11.00
1360	NASDAQ	FUNC	Mon, Sep 18, 2000	11.00	11.00	10.56	10.56
1359	NASDAQ	FUNC	Fri, Sep 15, 2000	10.88	11.00	10.88	11.00
1358	NASDAQ	FUNC	Thu, Sep 14, 2000	10.63	10.63	10.50	10.50
1357	NASDAQ	FUNC	Wed, Sep 13, 2000	10.81	10.88	10.56	10.88
1356	NASDAQ	FUNC	Tue, Sep 12, 2000	11.25	11.25	11.25	11.25
1355	NASDAQ	FUNC	Mon, Sep 11, 2000	11.00	11.13	10.75	10.75
1354	NASDAQ	FUNC	Fri, Sep 8, 2000	11.06	11.25	11.00	11.00
1353	NASDAQ	FUNC	Thu, Sep 7, 2000	11.25	11.25	11.25	11.25
1352	NASDAQ	FUNC	Wed, Sep 6, 2000	11.06	11.06	11.06	11.06
1351	NASDAQ	FUNC	Fri, Sep 1, 2000	11.00	11.06	11.00	11.00
1350	NASDAQ	FUNC	Wed, Aug 30, 2000	11.50	11.50	11.50	11.50
1349	NASDAQ	FUNC	Tue, Aug 29, 2000	11.00	11.25	11.00	11.25
1348	NASDAQ	FUNC	Fri, Aug 25, 2000	11.50	11.50	11.13	11.13
1347	NASDAQ	FUNC	Thu, Aug 24, 2000	11.06	11.06	11.00	11.00
1346	NASDAQ	FUNC	Tue, Aug 22, 2000	10.81	11.00	10.81	11.00
1345	NASDAQ	FUNC	Mon, Aug 21, 2000	10.81	11.19	10.81	11.19
1344	NASDAQ	FUNC	Fri, Aug 18, 2000	10.75	11.00	10.75	11.00
1343	NASDAQ	FUNC	Thu, Aug 17, 2000	10.75	10.75	10.75	10.75
1342	NASDAQ	FUNC	Tue, Aug 15, 2000	10.75	11.38	10.75	11.25
1341	NASDAQ	FUNC	Mon, Aug 14, 2000	10.75	11.13	10.56	11.13
1340	NASDAQ	FUNC	Fri, Aug 11, 2000	11.00	11.00	11.00	11.00
1339	NASDAQ	FUNC	Wed, Aug 9, 2000	11.25	11.25	11.25	11.25
1338	NASDAQ	FUNC	Tue, Aug 8, 2000	10.56	11.25	10.56	11.25
1337	NASDAQ	FUNC	Fri, Aug 4, 2000	10.88	11.13	10.88	11.13
1336	NASDAQ	FUNC	Thu, Aug 3, 2000	10.56	10.56	10.56	10.56
1335	NASDAQ	FUNC	Wed, Aug 2, 2000	10.56	10.56	10.56	10.56
1334	NASDAQ	FUNC	Tue, Aug 1, 2000	10.88	10.88	10.56	10.56
1333	NASDAQ	FUNC	Fri, Jul 28, 2000	10.50	10.88	10.50	10.88
1332	NASDAQ	FUNC	Thu, Jul 27, 2000	10.50	10.75	10.50	10.75
1331	NASDAQ	FUNC	Tue, Jul 25, 2000	10.75	10.75	10.75	10.75
1330	NASDAQ	FUNC	Mon, Jul 24, 2000	10.13	10.13	10.13	10.13
1329	NASDAQ	FUNC	Fri, Jul 21, 2000	10.25	10.38	10.00	10.38
1328	NASDAQ	FUNC	Thu, Jul 20, 2000	10.50	10.88	10.50	10.50
1327	NASDAQ	FUNC	Wed, Jul 19, 2000	10.50	10.50	10.50	10.50
1326	NASDAQ	FUNC	Mon, Jul 17, 2000	10.63	10.63	10.63	10.63
1325	NASDAQ	FUNC	Fri, Jul 14, 2000	10.50	10.50	10.50	10.50
1324	NASDAQ	FUNC	Thu, Jul 13, 2000	10.75	10.75	10.75	10.75
1323	NASDAQ	FUNC	Tue, Jul 11, 2000	10.31	10.88	10.13	10.88
1322	NASDAQ	FUNC	Fri, Jul 7, 2000	10.25	10.44	10.25	10.44
1321	NASDAQ	FUNC	Thu, Jul 6, 2000	10.50	10.50	10.50	10.50
1320	NASDAQ	FUNC	Wed, Jul 5, 2000	10.00	10.00	10.00	10.00
1319	NASDAQ	FUNC	Mon, Jul 3, 2000	10.88	10.88	10.88	10.88
1318	NASDAQ	FUNC	Fri, Jun 30, 2000	9.88	10.88	9.88	10.88
1317	NASDAQ	FUNC	Thu, Jun 29, 2000	10.06	10.75	9.88	9.88
1316	NASDAQ	FUNC	Wed, Jun 28, 2000	9.94	10.75	9.94	10.00
1315	NASDAQ	FUNC	Tue, Jun 27, 2000	9.94	10.00	9.94	10.00
1314	NASDAQ	FUNC	Mon, Jun 26, 2000	9.94	10.50	9.88	9.88
1313	NASDAQ	FUNC	Fri, Jun 23, 2000	10.25	10.38	10.25	10.38
1312	NASDAQ	FUNC	Thu, Jun 22, 2000	10.00	10.00	9.88	9.88
1311	NASDAQ	FUNC	Wed, Jun 21, 2000	10.13	10.75	9.88	10.19
1310	NASDAQ	FUNC	Tue, Jun 20, 2000	10.31	10.31	10.13	10.13
1309	NASDAQ	FUNC	Mon, Jun 19, 2000	11.25	11.25	11.06	11.06
1308	NASDAQ	FUNC	Fri, Jun 16, 2000	11.00	11.00	10.00	10.25
1307	NASDAQ	FUNC	Wed, Jun 14, 2000	11.50	11.50	11.00	11.25
1306	NASDAQ	FUNC	Tue, Jun 13, 2000	12.25	12.25	12.25	12.25
1305	NASDAQ	FUNC	Mon, Jun 12, 2000	11.00	11.00	11.00	11.00
1304	NASDAQ	FUNC	Fri, Jun 9, 2000	11.00	11.00	11.00	11.00
1303	NASDAQ	FUNC	Wed, Jun 7, 2000	11.50	11.75	11.00	11.75
1302	NASDAQ	FUNC	Fri, Jun 2, 2000	11.00	11.75	11.00	11.75
1301	NASDAQ	FUNC	Thu, Jun 1, 2000	12.00	12.00	11.00	12.00
1300	NASDAQ	FUNC	Wed, May 31, 2000	11.50	11.81	11.00	11.81
1299	NASDAQ	FUNC	Fri, May 26, 2000	11.75	11.75	11.50	11.50
1298	NASDAQ	FUNC	Wed, May 24, 2000	11.75	11.75	11.75	11.75
1297	NASDAQ	FUNC	Tue, May 23, 2000	11.88	11.88	11.75	11.75
1296	NASDAQ	FUNC	Mon, May 22, 2000	11.50	11.88	11.50	11.88
1295	NASDAQ	FUNC	Fri, May 19, 2000	11.38	11.50	11.38	11.50
1294	NASDAQ	FUNC	Thu, May 18, 2000	11.00	11.38	10.94	11.38
1293	NASDAQ	FUNC	Wed, May 17, 2000	10.75	11.00	10.63	11.00
1292	NASDAQ	FUNC	Tue, May 16, 2000	10.75	10.75	10.75	10.75
1291	NASDAQ	FUNC	Mon, May 15, 2000	10.75	10.75	10.63	10.75
1290	NASDAQ	FUNC	Fri, May 12, 2000	10.75	10.75	10.63	10.63
1289	NASDAQ	FUNC	Thu, May 11, 2000	10.75	10.75	10.50	10.50
1288	NASDAQ	FUNC	Wed, May 10, 2000	10.63	10.63	10.63	10.63
1287	NASDAQ	FUNC	Mon, May 8, 2000	10.25	10.75	10.25	10.50
1286	NASDAQ	FUNC	Thu, May 4, 2000	10.50	10.75	10.50	10.50
1285	NASDAQ	FUNC	Wed, May 3, 2000	10.75	10.75	10.75	10.75
1284	NASDAQ	FUNC	Tue, May 2, 2000	10.63	10.63	10.50	10.50
1283	NASDAQ	FUNC	Mon, May 1, 2000	10.13	10.75	9.81	10.25
1282	NASDAQ	FUNC	Thu, Apr 27, 2000	10.00	10.13	10.00	10.00
1281	NASDAQ	FUNC	Tue, Apr 25, 2000	10.00	10.00	10.00	10.00
1280	NASDAQ	FUNC	Mon, Apr 24, 2000	10.13	10.13	10.13	10.13
1279	NASDAQ	FUNC	Thu, Apr 20, 2000	10.13	10.13	10.00	10.13
1278	NASDAQ	FUNC	Wed, Apr 19, 2000	10.13	10.13	10.13	10.13
1277	NASDAQ	FUNC	Tue, Apr 18, 2000	10.13	10.13	10.13	10.13
1276	NASDAQ	FUNC	Mon, Apr 17, 2000	10.06	10.06	10.06	10.06
1275	NASDAQ	FUNC	Fri, Apr 14, 2000	10.25	10.25	10.25	10.25
1274	NASDAQ	FUNC	Thu, Apr 13, 2000	10.25	10.25	10.00	10.00
1273	NASDAQ	FUNC	Wed, Apr 12, 2000	10.25	10.25	10.19	10.25
1272	NASDAQ	FUNC	Tue, Apr 11, 2000	10.25	10.25	10.13	10.25
1271	NASDAQ	FUNC	Fri, Apr 7, 2000	10.25	10.75	10.00	10.13
1270	NASDAQ	FUNC	Thu, Apr 6, 2000	10.13	10.25	9.50	10.13
1269	NASDAQ	FUNC	Wed, Apr 5, 2000	10.25	10.25	9.00	9.50
1268	NASDAQ	FUNC	Tue, Apr 4, 2000	10.25	10.25	9.88	10.25
1267	NASDAQ	FUNC	Mon, Apr 3, 2000	10.00	10.50	10.00	10.25
1266	NASDAQ	FUNC	Fri, Mar 31, 2000	11.00	11.00	8.13	9.50
1265	NASDAQ	FUNC	Thu, Mar 30, 2000	10.25	11.50	10.25	10.88
1264	NASDAQ	FUNC	Wed, Mar 29, 2000	10.88	11.25	10.25	10.50
1263	NASDAQ	FUNC	Tue, Mar 28, 2000	10.81	10.88	10.81	10.88
1262	NASDAQ	FUNC	Mon, Mar 27, 2000	10.88	10.88	10.44	10.44
1261	NASDAQ	FUNC	Fri, Mar 24, 2000	10.63	10.63	10.63	10.63
1260	NASDAQ	FUNC	Thu, Mar 23, 2000	10.50	10.88	10.50	10.88
1259	NASDAQ	FUNC	Tue, Mar 21, 2000	10.69	10.69	10.50	10.50
1258	NASDAQ	FUNC	Mon, Mar 20, 2000	10.88	10.88	10.75	10.88
1257	NASDAQ	FUNC	Fri, Mar 17, 2000	10.88	11.50	10.81	11.00
1256	NASDAQ	FUNC	Thu, Mar 16, 2000	10.69	10.69	10.50	10.50
1255	NASDAQ	FUNC	Tue, Mar 14, 2000	10.63	10.88	10.63	10.88
1254	NASDAQ	FUNC	Mon, Mar 13, 2000	10.50	10.75	10.50	10.75
1253	NASDAQ	FUNC	Fri, Mar 10, 2000	11.50	11.50	11.00	11.00
1252	NASDAQ	FUNC	Thu, Mar 9, 2000	11.50	11.56	11.50	11.50
1251	NASDAQ	FUNC	Wed, Mar 8, 2000	12.00	12.00	12.00	12.00
1250	NASDAQ	FUNC	Tue, Mar 7, 2000	12.25	12.25	11.56	11.63
1249	NASDAQ	FUNC	Mon, Mar 6, 2000	12.00	12.00	12.00	12.00
1248	NASDAQ	FUNC	Fri, Mar 3, 2000	12.25	12.50	11.69	11.69
1247	NASDAQ	FUNC	Wed, Mar 1, 2000	11.75	11.75	11.50	11.50
1246	NASDAQ	FUNC	Tue, Feb 29, 2000	12.00	12.00	12.00	12.00
1245	NASDAQ	FUNC	Mon, Feb 28, 2000	12.25	12.25	12.25	12.25
1244	NASDAQ	FUNC	Fri, Feb 25, 2000	12.00	12.25	12.00	12.25
1243	NASDAQ	FUNC	Thu, Feb 24, 2000	12.50	12.50	12.13	12.25
1242	NASDAQ	FUNC	Wed, Feb 23, 2000	12.63	12.63	12.00	12.00
1241	NASDAQ	FUNC	Tue, Feb 22, 2000	12.00	12.88	12.00	12.63
1240	NASDAQ	FUNC	Fri, Feb 18, 2000	12.00	12.00	12.00	12.00
1239	NASDAQ	FUNC	Thu, Feb 17, 2000	12.38	12.75	12.38	12.75
1238	NASDAQ	FUNC	Wed, Feb 16, 2000	12.75	13.00	12.00	12.50
1237	NASDAQ	FUNC	Tue, Feb 15, 2000	12.75	12.75	12.00	12.00
1236	NASDAQ	FUNC	Fri, Feb 11, 2000	12.00	12.00	12.00	12.00
1235	NASDAQ	FUNC	Thu, Feb 10, 2000	12.50	12.75	12.38	12.38
1234	NASDAQ	FUNC	Wed, Feb 9, 2000	12.38	12.50	12.00	12.38
1233	NASDAQ	FUNC	Tue, Feb 8, 2000	13.00	13.00	13.00	13.00
1232	NASDAQ	FUNC	Mon, Feb 7, 2000	12.50	12.50	12.25	12.25
1231	NASDAQ	FUNC	Thu, Feb 3, 2000	12.63	12.75	12.50	12.75
1230	NASDAQ	FUNC	Wed, Feb 2, 2000	12.63	12.63	12.63	12.63
1229	NASDAQ	FUNC	Tue, Feb 1, 2000	12.88	12.88	12.75	12.88
1228	NASDAQ	FUNC	Mon, Jan 31, 2000	13.00	13.00	12.50	13.00
1227	NASDAQ	FUNC	Fri, Jan 28, 2000	12.75	13.13	12.75	12.75
1226	NASDAQ	FUNC	Thu, Jan 27, 2000	12.75	13.00	12.69	12.69
1225	NASDAQ	FUNC	Wed, Jan 26, 2000	12.50	12.50	12.50	12.50
1224	NASDAQ	FUNC	Tue, Jan 25, 2000	12.50	12.50	12.50	12.50
1223	NASDAQ	FUNC	Fri, Jan 21, 2000	12.38	12.38	12.38	12.38
1222	NASDAQ	FUNC	Thu, Jan 20, 2000	13.00	13.00	13.00	13.00
1221	NASDAQ	FUNC	Wed, Jan 19, 2000	12.31	12.31	12.31	12.31
1220	NASDAQ	FUNC	Tue, Jan 18, 2000	12.75	12.75	12.31	12.31
1219	NASDAQ	FUNC	Fri, Jan 14, 2000	13.00	13.00	12.50	13.00
1218	NASDAQ	FUNC	Thu, Jan 13, 2000	13.00	13.00	13.00	13.00
1217	NASDAQ	FUNC	Wed, Jan 12, 2000	13.00	13.00	13.00	13.00
1216	NASDAQ	FUNC	Tue, Jan 11, 2000	13.50	13.50	13.00	13.00
1215	NASDAQ	FUNC	Mon, Jan 10, 2000	14.50	14.50	14.00	14.00
1214	NASDAQ	FUNC	Thu, Jan 6, 2000	14.38	14.81	14.00	14.00
1213	NASDAQ	FUNC	Wed, Jan 5, 2000	14.38	14.38	14.38	14.38
1212	NASDAQ	FUNC	Tue, Jan 4, 2000	14.38	14.94	14.38	14.38
1211	NASDAQ	FUNC	Mon, Jan 3, 2000	14.63	14.69	14.63	14.69
1210	NASDAQ	FUNC	Thu, Dec 30, 1999	14.25	14.44	14.25	14.44
1209	NASDAQ	FUNC	Wed, Dec 29, 1999	13.88	14.00	13.38	14.00
1208	NASDAQ	FUNC	Tue, Dec 28, 1999	13.56	13.56	13.25	13.25
1207	NASDAQ	FUNC	Mon, Dec 27, 1999	13.38	13.88	13.31	13.31
1206	NASDAQ	FUNC	Thu, Dec 23, 1999	13.75	13.75	13.31	13.31
1205	NASDAQ	FUNC	Wed, Dec 22, 1999	13.75	13.75	13.31	13.63
1204	NASDAQ	FUNC	Tue, Dec 21, 1999	13.25	13.63	13.25	13.63
1203	NASDAQ	FUNC	Mon, Dec 20, 1999	13.75	13.75	13.25	13.25
1202	NASDAQ	FUNC	Thu, Dec 16, 1999	13.88	13.88	13.75	13.75
1201	NASDAQ	FUNC	Wed, Dec 15, 1999	13.88	13.88	13.88	13.88
1200	NASDAQ	FUNC	Tue, Dec 14, 1999	14.00	14.00	14.00	14.00
1199	NASDAQ	FUNC	Mon, Dec 13, 1999	14.13	14.13	14.00	14.00
1198	NASDAQ	FUNC	Fri, Dec 10, 1999	14.13	14.50	14.06	14.50
1197	NASDAQ	FUNC	Thu, Dec 9, 1999	14.25	14.38	14.00	14.38
1196	NASDAQ	FUNC	Tue, Dec 7, 1999	14.25	14.88	14.25	14.88
1195	NASDAQ	FUNC	Mon, Dec 6, 1999	14.25	14.25	14.25	14.25
1194	NASDAQ	FUNC	Fri, Dec 3, 1999	14.50	14.75	14.50	14.63
1193	NASDAQ	FUNC	Wed, Dec 1, 1999	14.50	15.00	14.50	15.00
1192	NASDAQ	FUNC	Mon, Nov 29, 1999	14.50	14.50	14.00	14.00
1191	NASDAQ	FUNC	Wed, Nov 24, 1999	14.50	14.63	14.50	14.63
1190	NASDAQ	FUNC	Tue, Nov 23, 1999	14.75	14.75	14.63	14.63
1189	NASDAQ	FUNC	Fri, Nov 19, 1999	14.38	14.88	14.38	14.75
1188	NASDAQ	FUNC	Thu, Nov 18, 1999	14.69	14.75	14.50	14.75
1187	NASDAQ	FUNC	Wed, Nov 17, 1999	14.88	14.88	14.50	14.75
1186	NASDAQ	FUNC	Tue, Nov 16, 1999	14.50	14.88	14.38	14.50
1185	NASDAQ	FUNC	Mon, Nov 15, 1999	14.50	14.75	14.50	14.75
1184	NASDAQ	FUNC	Fri, Nov 12, 1999	14.38	14.88	14.38	14.50
1183	NASDAQ	FUNC	Tue, Nov 9, 1999	14.38	14.94	14.38	14.94
1182	NASDAQ	FUNC	Mon, Nov 8, 1999	14.38	14.88	14.38	14.88
1181	NASDAQ	FUNC	Fri, Nov 5, 1999	14.63	14.75	14.38	14.38
1180	NASDAQ	FUNC	Thu, Nov 4, 1999	14.75	14.94	14.75	14.94
1179	NASDAQ	FUNC	Tue, Nov 2, 1999	15.00	15.00	14.63	14.94
1178	NASDAQ	FUNC	Mon, Nov 1, 1999	15.00	15.00	14.50	14.50
1177	NASDAQ	FUNC	Fri, Oct 29, 1999	14.50	15.00	14.50	15.00
1176	NASDAQ	FUNC	Thu, Oct 28, 1999	14.94	15.00	14.50	14.50
1175	NASDAQ	FUNC	Wed, Oct 27, 1999	14.94	14.94	14.50	14.50
1174	NASDAQ	FUNC	Tue, Oct 26, 1999	14.63	14.75	14.63	14.75
1173	NASDAQ	FUNC	Mon, Oct 25, 1999	14.88	15.00	14.50	15.00
1172	NASDAQ	FUNC	Fri, Oct 22, 1999	15.00	15.00	14.50	14.50
1171	NASDAQ	FUNC	Thu, Oct 21, 1999	14.94	14.94	14.94	14.94
1170	NASDAQ	FUNC	Wed, Oct 20, 1999	14.50	14.50	14.50	14.50
1169	NASDAQ	FUNC	Tue, Oct 19, 1999	14.75	14.75	14.75	14.75
1168	NASDAQ	FUNC	Mon, Oct 18, 1999	14.50	15.00	14.50	14.50
1167	NASDAQ	FUNC	Fri, Oct 15, 1999	14.50	14.88	14.50	14.50
1166	NASDAQ	FUNC	Thu, Oct 14, 1999	14.63	14.63	14.63	14.63
1165	NASDAQ	FUNC	Tue, Oct 12, 1999	15.00	15.00	14.63	15.00
1164	NASDAQ	FUNC	Mon, Oct 11, 1999	15.13	15.13	15.13	15.13
1163	NASDAQ	FUNC	Fri, Oct 8, 1999	14.50	15.00	14.50	14.50
1162	NASDAQ	FUNC	Thu, Oct 7, 1999	14.75	14.75	14.50	14.75
1161	NASDAQ	FUNC	Wed, Oct 6, 1999	15.00	15.00	15.00	15.00
1160	NASDAQ	FUNC	Tue, Oct 5, 1999	13.94	13.94	13.94	13.94
1159	NASDAQ	FUNC	Mon, Oct 4, 1999	14.50	15.13	14.50	15.00
1158	NASDAQ	FUNC	Fri, Oct 1, 1999	15.00	15.00	14.50	14.50
1157	NASDAQ	FUNC	Thu, Sep 30, 1999	14.88	15.13	14.50	14.50
1156	NASDAQ	FUNC	Wed, Sep 29, 1999	15.00	15.25	14.75	14.75
1155	NASDAQ	FUNC	Tue, Sep 28, 1999	14.63	14.63	14.63	14.63
1154	NASDAQ	FUNC	Mon, Sep 27, 1999	14.63	15.25	14.63	14.75
1153	NASDAQ	FUNC	Thu, Sep 23, 1999	14.63	15.25	14.63	14.75
1152	NASDAQ	FUNC	Wed, Sep 22, 1999	15.00	15.13	14.75	14.75
1151	NASDAQ	FUNC	Tue, Sep 21, 1999	14.88	14.88	14.88	14.88
1150	NASDAQ	FUNC	Mon, Sep 20, 1999	15.00	15.00	14.88	14.88
1149	NASDAQ	FUNC	Fri, Sep 17, 1999	14.88	14.88	14.88	14.88
1148	NASDAQ	FUNC	Thu, Sep 16, 1999	14.88	14.88	14.88	14.88
1147	NASDAQ	FUNC	Wed, Sep 15, 1999	14.88	15.00	14.88	15.00
1146	NASDAQ	FUNC	Mon, Sep 13, 1999	15.13	15.13	14.88	14.88
1145	NASDAQ	FUNC	Thu, Sep 9, 1999	14.88	14.88	14.88	14.88
1144	NASDAQ	FUNC	Wed, Sep 8, 1999	15.00	15.25	15.00	15.25
1143	NASDAQ	FUNC	Tue, Sep 7, 1999	15.00	15.25	15.00	15.25
1142	NASDAQ	FUNC	Fri, Sep 3, 1999	15.00	15.00	15.00	15.00
1141	NASDAQ	FUNC	Thu, Sep 2, 1999	15.38	15.38	15.38	15.38
1140	NASDAQ	FUNC	Wed, Sep 1, 1999	15.38	15.38	15.25	15.25
1139	NASDAQ	FUNC	Tue, Aug 31, 1999	15.06	15.38	15.06	15.38
1138	NASDAQ	FUNC	Fri, Aug 27, 1999	15.00	15.25	15.00	15.25
1137	NASDAQ	FUNC	Wed, Aug 25, 1999	15.13	15.38	15.00	15.00
1136	NASDAQ	FUNC	Tue, Aug 24, 1999	15.13	15.13	15.13	15.13
1135	NASDAQ	FUNC	Mon, Aug 23, 1999	15.25	15.38	15.25	15.38
1134	NASDAQ	FUNC	Fri, Aug 20, 1999	15.00	15.00	15.00	15.00
1133	NASDAQ	FUNC	Wed, Aug 18, 1999	15.38	15.38	15.38	15.38
1132	NASDAQ	FUNC	Tue, Aug 17, 1999	15.25	15.38	14.50	15.38
1131	NASDAQ	FUNC	Mon, Aug 16, 1999	14.75	14.75	14.75	14.75
1130	NASDAQ	FUNC	Fri, Aug 13, 1999	14.50	15.00	14.50	15.00
1129	NASDAQ	FUNC	Thu, Aug 12, 1999	14.50	14.50	14.50	14.50
1128	NASDAQ	FUNC	Wed, Aug 11, 1999	14.50	14.75	14.50	14.75
1127	NASDAQ	FUNC	Mon, Aug 9, 1999	14.56	14.56	14.56	14.56
1126	NASDAQ	FUNC	Fri, Aug 6, 1999	15.00	15.00	14.50	14.75
1125	NASDAQ	FUNC	Thu, Aug 5, 1999	15.00	15.06	14.50	14.50
1124	NASDAQ	FUNC	Wed, Aug 4, 1999	15.13	15.13	15.13	15.13
1123	NASDAQ	FUNC	Tue, Aug 3, 1999	15.38	15.38	15.25	15.38
1122	NASDAQ	FUNC	Mon, Aug 2, 1999	15.50	15.50	15.00	15.38
1121	NASDAQ	FUNC	Thu, Jul 29, 1999	15.44	15.44	15.00	15.00
1120	NASDAQ	FUNC	Wed, Jul 28, 1999	15.25	15.25	15.00	15.00
1119	NASDAQ	FUNC	Tue, Jul 27, 1999	15.38	15.38	15.38	15.38
1118	NASDAQ	FUNC	Mon, Jul 26, 1999	15.00	15.00	15.00	15.00
1117	NASDAQ	FUNC	Fri, Jul 23, 1999	15.00	15.00	15.00	15.00
1116	NASDAQ	FUNC	Wed, Jul 21, 1999	15.13	15.31	15.00	15.31
1115	NASDAQ	FUNC	Tue, Jul 20, 1999	15.13	15.13	15.13	15.13
1114	NASDAQ	FUNC	Mon, Jul 19, 1999	15.38	15.63	15.00	15.38
1113	NASDAQ	FUNC	Fri, Jul 16, 1999	15.38	15.38	15.25	15.25
1112	NASDAQ	FUNC	Thu, Jul 15, 1999	15.38	15.38	15.25	15.25
1111	NASDAQ	FUNC	Wed, Jul 14, 1999	15.38	15.50	15.25	15.50
1110	NASDAQ	FUNC	Mon, Jul 12, 1999	15.50	15.50	15.13	15.13
1109	NASDAQ	FUNC	Fri, Jul 9, 1999	15.00	15.25	15.00	15.25
1108	NASDAQ	FUNC	Thu, Jul 8, 1999	15.00	15.13	15.00	15.13
1107	NASDAQ	FUNC	Wed, Jul 7, 1999	15.00	15.13	15.00	15.13
1106	NASDAQ	FUNC	Tue, Jul 6, 1999	15.38	15.38	15.00	15.25
1105	NASDAQ	FUNC	Fri, Jul 2, 1999	15.00	15.13	14.75	15.13
1104	NASDAQ	FUNC	Thu, Jul 1, 1999	15.00	15.50	14.38	15.00
1103	NASDAQ	FUNC	Wed, Jun 30, 1999	15.25	15.38	15.25	15.38
1102	NASDAQ	FUNC	Tue, Jun 29, 1999	15.00	15.50	15.00	15.00
1101	NASDAQ	FUNC	Fri, Jun 25, 1999	15.50	15.50	15.50	15.50
1100	NASDAQ	FUNC	Thu, Jun 24, 1999	15.50	15.50	15.25	15.50
1099	NASDAQ	FUNC	Wed, Jun 23, 1999	15.50	15.50	15.25	15.50
1098	NASDAQ	FUNC	Tue, Jun 22, 1999	15.00	15.50	15.00	15.00
1097	NASDAQ	FUNC	Mon, Jun 21, 1999	15.25	15.44	15.25	15.44
1096	NASDAQ	FUNC	Fri, Jun 18, 1999	15.25	15.25	15.25	15.25
1095	NASDAQ	FUNC	Thu, Jun 17, 1999	15.25	15.25	15.25	15.25
1094	NASDAQ	FUNC	Wed, Jun 16, 1999	15.19	15.25	15.00	15.19
1093	NASDAQ	FUNC	Tue, Jun 15, 1999	15.38	15.38	15.19	15.19
1092	NASDAQ	FUNC	Mon, Jun 14, 1999	15.13	15.50	15.13	15.38
1091	NASDAQ	FUNC	Fri, Jun 11, 1999	15.13	15.13	15.13	15.13
1090	NASDAQ	FUNC	Thu, Jun 10, 1999	15.13	15.50	15.13	15.50
1089	NASDAQ	FUNC	Wed, Jun 9, 1999	15.50	15.50	15.13	15.50
1088	NASDAQ	FUNC	Tue, Jun 8, 1999	15.13	15.44	15.13	15.13
1087	NASDAQ	FUNC	Mon, Jun 7, 1999	15.13	15.13	15.13	15.13
1086	NASDAQ	FUNC	Fri, Jun 4, 1999	15.13	15.13	15.13	15.13
1085	NASDAQ	FUNC	Thu, Jun 3, 1999	15.13	15.13	15.13	15.13
1084	NASDAQ	FUNC	Wed, Jun 2, 1999	15.13	15.13	15.13	15.13
1083	NASDAQ	FUNC	Tue, Jun 1, 1999	15.44	15.50	15.38	15.50
1082	NASDAQ	FUNC	Fri, May 28, 1999	15.50	15.50	15.00	15.44
1081	NASDAQ	FUNC	Tue, May 25, 1999	15.00	15.13	15.00	15.13
1080	NASDAQ	FUNC	Fri, May 21, 1999	15.75	16.00	15.00	15.00
1079	NASDAQ	FUNC	Wed, May 19, 1999	15.75	15.75	15.75	15.75
1078	NASDAQ	FUNC	Mon, May 17, 1999	15.38	15.38	15.38	15.38
1077	NASDAQ	FUNC	Fri, May 14, 1999	15.88	16.00	15.50	15.50
1076	NASDAQ	FUNC	Thu, May 13, 1999	15.88	15.88	15.88	15.88
1075	NASDAQ	FUNC	Wed, May 12, 1999	15.88	16.00	15.88	15.88
1074	NASDAQ	FUNC	Tue, May 11, 1999	16.00	16.00	15.88	15.88
1073	NASDAQ	FUNC	Mon, May 10, 1999	15.88	16.00	15.88	16.00
1072	NASDAQ	FUNC	Fri, May 7, 1999	15.75	15.75	15.75	15.75
1071	NASDAQ	FUNC	Thu, May 6, 1999	15.75	15.88	15.75	15.88
1070	NASDAQ	FUNC	Wed, May 5, 1999	16.00	16.00	15.75	16.00
1069	NASDAQ	FUNC	Tue, May 4, 1999	15.50	15.50	15.50	15.50
1068	NASDAQ	FUNC	Mon, May 3, 1999	15.63	16.13	15.63	16.13
1067	NASDAQ	FUNC	Fri, Apr 30, 1999	15.50	15.63	15.06	15.63
1066	NASDAQ	FUNC	Thu, Apr 29, 1999	15.63	15.63	15.63	15.63
1065	NASDAQ	FUNC	Wed, Apr 28, 1999	15.75	15.75	15.75	15.75
1064	NASDAQ	FUNC	Tue, Apr 27, 1999	15.75	15.75	15.50	15.75
1063	NASDAQ	FUNC	Mon, Apr 26, 1999	15.25	15.75	15.00	15.00
1062	NASDAQ	FUNC	Thu, Apr 22, 1999	15.50	15.63	15.50	15.63
1061	NASDAQ	FUNC	Wed, Apr 21, 1999	15.50	15.50	15.44	15.50
1060	NASDAQ	FUNC	Tue, Apr 20, 1999	15.50	15.50	15.25	15.25
1059	NASDAQ	FUNC	Mon, Apr 19, 1999	15.25	15.50	15.25	15.25
1058	NASDAQ	FUNC	Fri, Apr 16, 1999	15.25	15.25	15.25	15.25
1057	NASDAQ	FUNC	Thu, Apr 15, 1999	15.50	15.63	15.25	15.63
1056	NASDAQ	FUNC	Wed, Apr 14, 1999	15.75	15.75	15.50	15.50
1055	NASDAQ	FUNC	Tue, Apr 13, 1999	15.75	15.75	15.56	15.63
1054	NASDAQ	FUNC	Mon, Apr 12, 1999	15.75	15.75	15.75	15.75
1053	NASDAQ	FUNC	Fri, Apr 9, 1999	15.75	15.88	15.75	15.88
1052	NASDAQ	FUNC	Thu, Apr 8, 1999	15.75	15.75	15.75	15.75
1051	NASDAQ	FUNC	Wed, Apr 7, 1999	15.88	15.88	15.88	15.88
1050	NASDAQ	FUNC	Tue, Apr 6, 1999	15.75	16.00	15.75	15.75
1049	NASDAQ	FUNC	Mon, Apr 5, 1999	16.00	16.25	15.75	15.75
1048	NASDAQ	FUNC	Thu, Apr 1, 1999	16.25	16.25	16.00	16.00
1047	NASDAQ	FUNC	Wed, Mar 31, 1999	16.13	16.25	15.88	16.25
1046	NASDAQ	FUNC	Tue, Mar 30, 1999	16.00	16.06	15.88	15.88
1045	NASDAQ	FUNC	Mon, Mar 29, 1999	16.00	16.00	15.88	15.88
1044	NASDAQ	FUNC	Fri, Mar 26, 1999	16.25	16.25	16.00	16.25
1043	NASDAQ	FUNC	Thu, Mar 25, 1999	16.00	16.00	16.00	16.00
1042	NASDAQ	FUNC	Tue, Mar 23, 1999	16.25	16.25	16.25	16.25
1041	NASDAQ	FUNC	Fri, Mar 19, 1999	16.13	16.13	16.13	16.13
1040	NASDAQ	FUNC	Thu, Mar 18, 1999	16.38	16.38	16.13	16.13
1039	NASDAQ	FUNC	Wed, Mar 17, 1999	16.38	16.38	16.38	16.38
1038	NASDAQ	FUNC	Tue, Mar 16, 1999	16.25	16.63	16.25	16.38
1037	NASDAQ	FUNC	Mon, Mar 15, 1999	16.00	16.50	16.00	16.50
1036	NASDAQ	FUNC	Thu, Mar 11, 1999	16.50	16.50	16.50	16.50
1035	NASDAQ	FUNC	Wed, Mar 10, 1999	16.50	16.63	16.50	16.63
1034	NASDAQ	FUNC	Tue, Mar 9, 1999	16.63	16.63	16.63	16.63
1033	NASDAQ	FUNC	Mon, Mar 8, 1999	16.63	16.88	16.63	16.88
1032	NASDAQ	FUNC	Fri, Mar 5, 1999	16.63	16.63	16.63	16.63
1031	NASDAQ	FUNC	Wed, Mar 3, 1999	17.00	17.00	17.00	17.00
1030	NASDAQ	FUNC	Fri, Feb 26, 1999	16.69	17.00	16.69	17.00
1029	NASDAQ	FUNC	Thu, Feb 25, 1999	17.00	17.00	17.00	17.00
1028	NASDAQ	FUNC	Wed, Feb 24, 1999	16.38	17.00	16.38	17.00
1027	NASDAQ	FUNC	Mon, Feb 22, 1999	17.00	17.00	16.50	16.50
1026	NASDAQ	FUNC	Fri, Feb 19, 1999	16.25	17.00	16.25	17.00
1025	NASDAQ	FUNC	Wed, Feb 17, 1999	16.25	16.50	16.25	16.50
1024	NASDAQ	FUNC	Tue, Feb 16, 1999	16.25	17.00	16.25	16.88
1023	NASDAQ	FUNC	Fri, Feb 12, 1999	16.13	16.75	16.13	16.75
1022	NASDAQ	FUNC	Thu, Feb 11, 1999	17.25	17.25	16.13	16.50
1021	NASDAQ	FUNC	Wed, Feb 10, 1999	16.50	17.13	16.50	17.13
1020	NASDAQ	FUNC	Tue, Feb 9, 1999	17.13	17.25	16.75	17.13
1019	NASDAQ	FUNC	Mon, Feb 8, 1999	16.50	16.50	16.50	16.50
1018	NASDAQ	FUNC	Thu, Feb 4, 1999	17.25	17.25	17.13	17.13
1017	NASDAQ	FUNC	Wed, Feb 3, 1999	16.88	17.25	16.88	17.25
1016	NASDAQ	FUNC	Tue, Feb 2, 1999	16.88	17.25	16.88	17.25
1015	NASDAQ	FUNC	Mon, Feb 1, 1999	17.00	17.25	17.00	17.13
1014	NASDAQ	FUNC	Fri, Jan 29, 1999	16.50	16.81	16.50	16.50
1013	NASDAQ	FUNC	Wed, Jan 27, 1999	16.75	16.75	16.50	16.50
1012	NASDAQ	FUNC	Tue, Jan 26, 1999	16.75	17.25	16.75	16.75
1011	NASDAQ	FUNC	Mon, Jan 25, 1999	17.00	17.00	16.75	16.75
1010	NASDAQ	FUNC	Thu, Jan 21, 1999	17.25	17.25	17.00	17.00
1009	NASDAQ	FUNC	Tue, Jan 19, 1999	17.00	17.00	17.00	17.00
1008	NASDAQ	FUNC	Thu, Jan 14, 1999	16.75	17.00	16.75	17.00
1007	NASDAQ	FUNC	Wed, Jan 13, 1999	16.50	16.50	16.50	16.50
1006	NASDAQ	FUNC	Tue, Jan 12, 1999	17.00	17.25	17.00	17.25
1005	NASDAQ	FUNC	Mon, Jan 11, 1999	17.00	17.25	17.00	17.25
1004	NASDAQ	FUNC	Fri, Jan 8, 1999	17.13	17.25	17.13	17.25
1003	NASDAQ	FUNC	Thu, Jan 7, 1999	17.75	17.75	17.75	17.75
1002	NASDAQ	FUNC	Wed, Jan 6, 1999	16.75	16.75	16.75	16.75
1001	NASDAQ	FUNC	Tue, Jan 5, 1999	16.50	17.25	16.50	17.25
1000	NASDAQ	FUNC	Mon, Jan 4, 1999	18.00	18.00	18.00	18.00
999	NASDAQ	FUNC	Thu, Dec 31, 1998	16.63	17.50	16.50	16.63
998	NASDAQ	FUNC	Wed, Dec 30, 1998	18.00	18.00	16.38	16.38
997	NASDAQ	FUNC	Tue, Dec 29, 1998	17.25	17.88	16.75	16.75
996	NASDAQ	FUNC	Mon, Dec 28, 1998	18.00	18.00	18.00	18.00
995	NASDAQ	FUNC	Wed, Dec 23, 1998	17.88	17.88	17.25	17.25
994	NASDAQ	FUNC	Tue, Dec 22, 1998	17.25	17.25	17.25	17.25
993	NASDAQ	FUNC	Mon, Dec 21, 1998	17.25	17.25	17.25	17.25
992	NASDAQ	FUNC	Fri, Dec 18, 1998	17.25	17.25	17.25	17.25
991	NASDAQ	FUNC	Thu, Dec 17, 1998	17.38	17.38	17.38	17.38
990	NASDAQ	FUNC	Wed, Dec 16, 1998	18.00	18.00	18.00	18.00
989	NASDAQ	FUNC	Tue, Dec 15, 1998	18.00	18.00	17.25	18.00
988	NASDAQ	FUNC	Mon, Dec 14, 1998	18.75	18.75	18.00	18.00
987	NASDAQ	FUNC	Fri, Dec 11, 1998	18.25	18.25	18.00	18.00
986	NASDAQ	FUNC	Thu, Dec 10, 1998	18.00	19.50	18.00	19.50
985	NASDAQ	FUNC	Wed, Dec 9, 1998	18.25	19.00	18.25	18.75
984	NASDAQ	FUNC	Tue, Dec 8, 1998	18.25	18.25	18.25	18.25
983	NASDAQ	FUNC	Mon, Dec 7, 1998	18.75	18.75	18.75	18.75
982	NASDAQ	FUNC	Fri, Dec 4, 1998	19.38	19.50	18.94	18.94
981	NASDAQ	FUNC	Thu, Dec 3, 1998	18.25	19.38	18.25	18.25
980	NASDAQ	FUNC	Wed, Dec 2, 1998	18.50	19.25	18.25	19.00
979	NASDAQ	FUNC	Mon, Nov 30, 1998	18.50	18.50	18.00	18.00
978	NASDAQ	FUNC	Wed, Nov 25, 1998	18.50	18.50	18.50	18.50
977	NASDAQ	FUNC	Mon, Nov 23, 1998	18.50	19.00	18.50	19.00
976	NASDAQ	FUNC	Fri, Nov 20, 1998	18.50	18.50	18.50	18.50
975	NASDAQ	FUNC	Thu, Nov 19, 1998	19.25	19.25	18.50	18.88
974	NASDAQ	FUNC	Wed, Nov 18, 1998	18.25	19.25	18.25	19.25
973	NASDAQ	FUNC	Fri, Nov 13, 1998	18.25	18.25	18.25	18.25
972	NASDAQ	FUNC	Thu, Nov 12, 1998	18.25	18.25	18.25	18.25
971	NASDAQ	FUNC	Tue, Nov 10, 1998	18.25	18.25	18.25	18.25
970	NASDAQ	FUNC	Mon, Nov 9, 1998	19.00	19.00	18.25	18.25
969	NASDAQ	FUNC	Fri, Nov 6, 1998	18.13	18.75	18.13	18.75
968	NASDAQ	FUNC	Thu, Nov 5, 1998	19.00	19.00	18.00	18.00
967	NASDAQ	FUNC	Wed, Nov 4, 1998	19.50	19.50	19.50	19.50
966	NASDAQ	FUNC	Tue, Nov 3, 1998	21.50	21.50	19.00	19.00
965	NASDAQ	FUNC	Mon, Nov 2, 1998	17.50	22.00	16.75	21.50
964	NASDAQ	FUNC	Fri, Oct 30, 1998	17.00	17.00	16.25	16.25
963	NASDAQ	FUNC	Thu, Oct 29, 1998	16.25	17.25	16.25	17.25
962	NASDAQ	FUNC	Wed, Oct 28, 1998	16.75	16.75	16.75	16.75
961	NASDAQ	FUNC	Tue, Oct 27, 1998	16.13	16.13	16.13	16.13
960	NASDAQ	FUNC	Mon, Oct 26, 1998	16.75	16.75	16.75	16.75
959	NASDAQ	FUNC	Fri, Oct 23, 1998	16.50	17.13	16.50	17.13
958	NASDAQ	FUNC	Thu, Oct 22, 1998	17.00	17.00	15.50	16.50
957	NASDAQ	FUNC	Wed, Oct 21, 1998	17.50	17.50	17.00	17.00
956	NASDAQ	FUNC	Mon, Oct 19, 1998	18.00	18.00	18.00	18.00
955	NASDAQ	FUNC	Fri, Oct 16, 1998	18.00	18.00	18.00	18.00
954	NASDAQ	FUNC	Thu, Oct 15, 1998	17.56	18.13	17.50	18.13
953	NASDAQ	FUNC	Tue, Oct 13, 1998	17.50	17.50	17.50	17.50
952	NASDAQ	FUNC	Mon, Oct 12, 1998	18.31	18.31	18.31	18.31
951	NASDAQ	FUNC	Thu, Oct 8, 1998	17.50	17.50	17.50	17.50
950	NASDAQ	FUNC	Wed, Oct 7, 1998	18.00	18.00	17.50	17.50
949	NASDAQ	FUNC	Tue, Oct 6, 1998	18.50	18.50	18.06	18.06
948	NASDAQ	FUNC	Mon, Oct 5, 1998	18.13	18.50	18.13	18.50
947	NASDAQ	FUNC	Thu, Oct 1, 1998	18.13	18.13	18.13	18.13
946	NASDAQ	FUNC	Wed, Sep 30, 1998	18.13	18.13	18.13	18.13
945	NASDAQ	FUNC	Fri, Sep 25, 1998	18.25	18.25	18.25	18.25
944	NASDAQ	FUNC	Thu, Sep 24, 1998	18.25	18.25	18.25	18.25
943	NASDAQ	FUNC	Tue, Sep 22, 1998	18.25	18.25	18.00	18.00
942	NASDAQ	FUNC	Mon, Sep 21, 1998	18.50	18.88	18.25	18.88
941	NASDAQ	FUNC	Wed, Sep 16, 1998	19.00	19.25	18.50	18.50
940	NASDAQ	FUNC	Tue, Sep 15, 1998	18.50	18.50	18.50	18.50
939	NASDAQ	FUNC	Mon, Sep 14, 1998	18.50	18.50	18.50	18.50
938	NASDAQ	FUNC	Fri, Sep 11, 1998	19.25	19.25	19.25	19.25
937	NASDAQ	FUNC	Thu, Sep 10, 1998	18.50	18.50	18.50	18.50
936	NASDAQ	FUNC	Tue, Sep 8, 1998	18.50	18.50	18.50	18.50
935	NASDAQ	FUNC	Fri, Sep 4, 1998	18.88	18.88	18.88	18.88
934	NASDAQ	FUNC	Thu, Sep 3, 1998	18.50	19.00	18.50	19.00
933	NASDAQ	FUNC	Wed, Sep 2, 1998	19.00	19.00	18.50	19.00
932	NASDAQ	FUNC	Tue, Sep 1, 1998	18.50	19.00	18.50	18.50
931	NASDAQ	FUNC	Mon, Aug 31, 1998	18.50	19.00	18.50	19.00
930	NASDAQ	FUNC	Fri, Aug 28, 1998	19.00	19.00	19.00	19.00
929	NASDAQ	FUNC	Thu, Aug 27, 1998	19.50	19.50	19.00	19.50
928	NASDAQ	FUNC	Fri, Aug 21, 1998	19.00	19.50	19.00	19.00
927	NASDAQ	FUNC	Thu, Aug 20, 1998	19.50	19.50	19.50	19.50
926	NASDAQ	FUNC	Wed, Aug 19, 1998	19.75	19.75	19.75	19.75
925	NASDAQ	FUNC	Tue, Aug 18, 1998	20.00	20.00	20.00	20.00
924	NASDAQ	FUNC	Mon, Aug 17, 1998	20.00	20.25	20.00	20.25
923	NASDAQ	FUNC	Fri, Aug 14, 1998	20.00	20.00	20.00	20.00
922	NASDAQ	FUNC	Thu, Aug 13, 1998	20.00	20.00	20.00	20.00
921	NASDAQ	FUNC	Wed, Aug 12, 1998	20.00	20.50	20.00	20.50
920	NASDAQ	FUNC	Tue, Aug 11, 1998	20.00	20.00	20.00	20.00
919	NASDAQ	FUNC	Mon, Aug 10, 1998	20.00	20.00	20.00	20.00
918	NASDAQ	FUNC	Fri, Aug 7, 1998	20.50	20.50	20.31	20.31
917	NASDAQ	FUNC	Thu, Aug 6, 1998	20.13	20.25	20.00	20.00
916	NASDAQ	FUNC	Wed, Aug 5, 1998	20.13	20.13	20.00	20.00
915	NASDAQ	FUNC	Tue, Aug 4, 1998	20.13	20.50	20.13	20.13
914	NASDAQ	FUNC	Mon, Aug 3, 1998	20.25	20.50	20.25	20.25
913	NASDAQ	FUNC	Fri, Jul 31, 1998	20.13	20.13	20.13	20.13
912	NASDAQ	FUNC	Thu, Jul 30, 1998	20.13	20.13	20.13	20.13
911	NASDAQ	FUNC	Wed, Jul 29, 1998	20.50	20.50	20.25	20.50
910	NASDAQ	FUNC	Tue, Jul 28, 1998	20.00	20.50	20.00	20.50
909	NASDAQ	FUNC	Mon, Jul 27, 1998	20.00	20.00	20.00	20.00
908	NASDAQ	FUNC	Fri, Jul 24, 1998	20.00	20.00	20.00	20.00
907	NASDAQ	FUNC	Thu, Jul 23, 1998	20.50	20.50	20.00	20.38
906	NASDAQ	FUNC	Wed, Jul 22, 1998	20.00	20.50	20.00	20.50
905	NASDAQ	FUNC	Tue, Jul 21, 1998	20.00	20.00	20.00	20.00
904	NASDAQ	FUNC	Mon, Jul 20, 1998	20.00	20.50	20.00	20.50
903	NASDAQ	FUNC	Fri, Jul 17, 1998	20.00	20.25	20.00	20.00
902	NASDAQ	FUNC	Thu, Jul 16, 1998	20.00	20.38	20.00	20.38
901	NASDAQ	FUNC	Wed, Jul 15, 1998	20.00	20.00	20.00	20.00
900	NASDAQ	FUNC	Tue, Jul 14, 1998	20.00	20.00	20.00	20.00
899	NASDAQ	FUNC	Mon, Jul 13, 1998	20.38	20.38	20.00	20.38
898	NASDAQ	FUNC	Fri, Jul 10, 1998	20.00	20.50	20.00	20.00
897	NASDAQ	FUNC	Thu, Jul 9, 1998	20.00	20.00	20.00	20.00
896	NASDAQ	FUNC	Wed, Jul 8, 1998	20.38	20.38	20.00	20.00
895	NASDAQ	FUNC	Tue, Jul 7, 1998	20.00	20.38	20.00	20.31
894	NASDAQ	FUNC	Mon, Jul 6, 1998	20.00	20.00	20.00	20.00
893	NASDAQ	FUNC	Thu, Jul 2, 1998	20.25	20.25	20.00	20.00
892	NASDAQ	FUNC	Wed, Jul 1, 1998	20.00	20.00	20.00	20.00
891	NASDAQ	FUNC	Tue, Jun 30, 1998	20.00	20.25	20.00	20.00
890	NASDAQ	FUNC	Mon, Jun 29, 1998	20.00	20.00	20.00	20.00
889	NASDAQ	FUNC	Thu, Jun 25, 1998	20.50	20.50	20.50	20.50
888	NASDAQ	FUNC	Mon, Jun 22, 1998	20.25	20.25	20.00	20.00
887	NASDAQ	FUNC	Fri, Jun 19, 1998	19.88	19.88	19.88	19.88
886	NASDAQ	FUNC	Thu, Jun 18, 1998	20.00	20.50	20.00	20.50
885	NASDAQ	FUNC	Wed, Jun 17, 1998	20.00	20.00	20.00	20.00
884	NASDAQ	FUNC	Tue, Jun 16, 1998	20.50	20.50	20.00	20.00
883	NASDAQ	FUNC	Fri, Jun 12, 1998	20.00	20.05	20.00	20.05
882	NASDAQ	FUNC	Thu, Jun 11, 1998	20.50	20.50	20.13	20.13
881	NASDAQ	FUNC	Wed, Jun 10, 1998	20.00	20.00	20.00	20.00
880	NASDAQ	FUNC	Fri, Jun 5, 1998	19.88	20.00	19.88	20.00
879	NASDAQ	FUNC	Tue, Jun 2, 1998	20.50	20.50	20.50	20.50
878	NASDAQ	FUNC	Mon, Jun 1, 1998	20.50	20.50	20.25	20.25
877	NASDAQ	FUNC	Fri, May 29, 1998	20.50	20.50	20.50	20.50
876	NASDAQ	FUNC	Thu, May 28, 1998	20.50	20.50	20.00	20.00
875	NASDAQ	FUNC	Wed, May 27, 1998	20.00	20.00	20.00	20.00
874	NASDAQ	FUNC	Tue, May 26, 1998	20.00	20.50	20.00	20.00
873	NASDAQ	FUNC	Fri, May 22, 1998	20.25	20.50	20.00	20.25
872	NASDAQ	FUNC	Thu, May 21, 1998	20.50	20.50	20.00	20.00
871	NASDAQ	FUNC	Wed, May 20, 1998	20.00	20.00	20.00	20.00
870	NASDAQ	FUNC	Tue, May 19, 1998	20.13	20.50	20.13	20.44
869	NASDAQ	FUNC	Mon, May 18, 1998	20.00	20.50	19.88	20.00
868	NASDAQ	FUNC	Fri, May 15, 1998	20.00	20.00	20.00	20.00
867	NASDAQ	FUNC	Thu, May 14, 1998	20.13	20.13	20.13	20.13
866	NASDAQ	FUNC	Wed, May 13, 1998	20.50	20.50	20.25	20.25
865	NASDAQ	FUNC	Tue, May 12, 1998	20.00	20.50	20.00	20.00
864	NASDAQ	FUNC	Mon, May 11, 1998	20.00	20.50	20.00	20.50
863	NASDAQ	FUNC	Fri, May 8, 1998	20.00	20.00	20.00	20.00
862	NASDAQ	FUNC	Thu, May 7, 1998	20.50	20.50	20.00	20.00
861	NASDAQ	FUNC	Tue, May 5, 1998	20.38	20.50	20.25	20.50
860	NASDAQ	FUNC	Mon, May 4, 1998	20.13	20.38	20.13	20.38
859	NASDAQ	FUNC	Fri, May 1, 1998	20.13	20.50	20.00	20.13
858	NASDAQ	FUNC	Thu, Apr 30, 1998	20.13	20.38	20.00	20.38
857	NASDAQ	FUNC	Wed, Apr 29, 1998	20.00	20.00	20.00	20.00
856	NASDAQ	FUNC	Mon, Apr 27, 1998	19.88	19.88	19.88	19.88
855	NASDAQ	FUNC	Fri, Apr 24, 1998	20.13	20.13	20.13	20.13
854	NASDAQ	FUNC	Tue, Apr 21, 1998	20.38	20.38	19.75	20.13
853	NASDAQ	FUNC	Mon, Apr 20, 1998	20.38	20.38	19.88	19.88
852	NASDAQ	FUNC	Fri, Apr 17, 1998	19.88	20.38	19.88	20.38
851	NASDAQ	FUNC	Thu, Apr 16, 1998	19.88	19.88	19.88	19.88
850	NASDAQ	FUNC	Wed, Apr 15, 1998	20.00	20.38	20.00	20.38
849	NASDAQ	FUNC	Tue, Apr 14, 1998	19.88	20.38	19.88	20.38
848	NASDAQ	FUNC	Mon, Apr 13, 1998	20.25	20.38	20.00	20.25
847	NASDAQ	FUNC	Thu, Apr 9, 1998	19.75	20.25	19.75	20.22
846	NASDAQ	FUNC	Wed, Apr 8, 1998	20.13	20.13	19.63	19.63
845	NASDAQ	FUNC	Tue, Apr 7, 1998	19.50	20.13	19.50	19.75
844	NASDAQ	FUNC	Mon, Apr 6, 1998	20.00	20.13	19.75	20.13
843	NASDAQ	FUNC	Fri, Apr 3, 1998	19.50	19.63	19.50	19.63
842	NASDAQ	FUNC	Wed, Apr 1, 1998	20.00	20.00	19.75	20.00
841	NASDAQ	FUNC	Tue, Mar 31, 1998	19.38	19.38	19.38	19.38
840	NASDAQ	FUNC	Mon, Mar 30, 1998	19.00	20.00	19.00	19.50
839	NASDAQ	FUNC	Fri, Mar 27, 1998	19.00	20.00	19.00	20.00
838	NASDAQ	FUNC	Thu, Mar 26, 1998	19.00	20.00	19.00	19.50
837	NASDAQ	FUNC	Wed, Mar 25, 1998	18.75	19.75	18.50	19.75
836	NASDAQ	FUNC	Tue, Mar 24, 1998	18.75	19.00	18.50	18.50
835	NASDAQ	FUNC	Mon, Mar 23, 1998	18.13	18.75	18.13	18.25
834	NASDAQ	FUNC	Fri, Mar 20, 1998	18.50	18.50	18.50	18.50
833	NASDAQ	FUNC	Thu, Mar 19, 1998	18.13	18.50	18.13	18.50
832	NASDAQ	FUNC	Wed, Mar 18, 1998	18.38	18.50	18.38	18.50
831	NASDAQ	FUNC	Mon, Mar 16, 1998	18.00	18.50	18.00	18.50
830	NASDAQ	FUNC	Fri, Mar 13, 1998	18.00	18.00	18.00	18.00
829	NASDAQ	FUNC	Thu, Mar 12, 1998	18.25	18.50	18.00	18.00
828	NASDAQ	FUNC	Wed, Mar 11, 1998	18.00	18.00	18.00	18.00
827	NASDAQ	FUNC	Mon, Mar 9, 1998	18.00	18.50	18.00	18.50
826	NASDAQ	FUNC	Fri, Mar 6, 1998	18.00	18.31	18.00	18.31
825	NASDAQ	FUNC	Thu, Mar 5, 1998	18.00	18.31	18.00	18.31
824	NASDAQ	FUNC	Wed, Mar 4, 1998	18.00	18.00	18.00	18.00
823	NASDAQ	FUNC	Tue, Mar 3, 1998	17.88	18.13	17.88	18.13
822	NASDAQ	FUNC	Mon, Mar 2, 1998	18.38	18.38	17.88	17.88
821	NASDAQ	FUNC	Fri, Feb 27, 1998	17.88	18.50	17.88	17.88
820	NASDAQ	FUNC	Thu, Feb 26, 1998	18.25	18.25	17.88	18.25
819	NASDAQ	FUNC	Wed, Feb 25, 1998	17.88	17.88	17.88	17.88
818	NASDAQ	FUNC	Tue, Feb 24, 1998	17.88	18.25	17.88	18.25
817	NASDAQ	FUNC	Mon, Feb 23, 1998	18.00	18.25	17.75	17.75
816	NASDAQ	FUNC	Fri, Feb 20, 1998	17.75	18.25	17.75	18.25
815	NASDAQ	FUNC	Wed, Feb 18, 1998	18.13	18.25	18.13	18.25
814	NASDAQ	FUNC	Tue, Feb 17, 1998	18.00	18.00	18.00	18.00
813	NASDAQ	FUNC	Fri, Feb 13, 1998	17.75	17.75	17.75	17.75
812	NASDAQ	FUNC	Tue, Feb 10, 1998	17.75	18.00	17.75	18.00
811	NASDAQ	FUNC	Mon, Feb 9, 1998	17.75	17.75	17.75	17.75
810	NASDAQ	FUNC	Fri, Feb 6, 1998	18.25	18.25	18.00	18.00
809	NASDAQ	FUNC	Thu, Feb 5, 1998	18.19	18.19	18.19	18.19
808	NASDAQ	FUNC	Wed, Feb 4, 1998	18.19	18.19	18.19	18.19
807	NASDAQ	FUNC	Tue, Feb 3, 1998	18.25	18.25	18.19	18.19
806	NASDAQ	FUNC	Mon, Feb 2, 1998	17.63	18.25	17.63	18.25
805	NASDAQ	FUNC	Fri, Jan 30, 1998	18.00	18.00	17.50	17.75
804	NASDAQ	FUNC	Wed, Jan 28, 1998	18.00	18.00	17.50	17.50
803	NASDAQ	FUNC	Tue, Jan 27, 1998	18.00	18.00	17.50	17.50
802	NASDAQ	FUNC	Fri, Jan 23, 1998	18.00	18.44	17.75	18.44
801	NASDAQ	FUNC	Thu, Jan 22, 1998	18.00	18.13	18.00	18.13
800	NASDAQ	FUNC	Wed, Jan 21, 1998	18.00	18.00	18.00	18.00
799	NASDAQ	FUNC	Tue, Jan 20, 1998	18.00	18.44	18.00	18.44
798	NASDAQ	FUNC	Fri, Jan 16, 1998	18.00	18.50	18.00	18.00
797	NASDAQ	FUNC	Thu, Jan 15, 1998	18.00	18.00	18.00	18.00
796	NASDAQ	FUNC	Wed, Jan 14, 1998	18.38	18.38	18.38	18.38
795	NASDAQ	FUNC	Tue, Jan 13, 1998	18.25	18.50	18.00	18.00
794	NASDAQ	FUNC	Mon, Jan 12, 1998	18.75	18.75	18.75	18.75
793	NASDAQ	FUNC	Fri, Jan 9, 1998	18.75	18.75	18.75	18.75
792	NASDAQ	FUNC	Thu, Jan 8, 1998	19.25	19.25	19.25	19.25
791	NASDAQ	FUNC	Wed, Jan 7, 1998	19.25	19.25	19.25	19.25
790	NASDAQ	FUNC	Mon, Jan 5, 1998	19.25	19.25	19.25	19.25
789	NASDAQ	FUNC	Fri, Jan 2, 1998	20.50	20.50	19.25	19.25
788	NASDAQ	FUNC	Wed, Dec 31, 1997	20.25	20.25	20.25	20.25
787	NASDAQ	FUNC	Mon, Dec 29, 1997	19.00	20.25	19.00	20.13
786	NASDAQ	FUNC	Wed, Dec 24, 1997	19.38	19.38	19.38	19.38
785	NASDAQ	FUNC	Tue, Dec 23, 1997	19.38	19.38	19.38	19.38
784	NASDAQ	FUNC	Wed, Dec 17, 1997	19.75	19.75	19.38	19.38
783	NASDAQ	FUNC	Tue, Dec 16, 1997	19.38	19.38	19.38	19.38
782	NASDAQ	FUNC	Mon, Dec 15, 1997	19.50	19.88	19.38	19.88
781	NASDAQ	FUNC	Fri, Dec 12, 1997	19.38	19.38	19.38	19.38
780	NASDAQ	FUNC	Thu, Dec 11, 1997	19.25	20.25	19.25	20.25
779	NASDAQ	FUNC	Wed, Dec 10, 1997	19.25	19.38	19.25	19.25
778	NASDAQ	FUNC	Tue, Dec 9, 1997	19.25	19.25	19.25	19.25
777	NASDAQ	FUNC	Mon, Dec 8, 1997	19.75	20.25	19.25	19.25
776	NASDAQ	FUNC	Fri, Dec 5, 1997	19.25	19.75	19.25	19.75
775	NASDAQ	FUNC	Thu, Dec 4, 1997	19.75	21.00	19.75	20.00
774	NASDAQ	FUNC	Wed, Dec 3, 1997	19.50	19.50	18.75	18.75
773	NASDAQ	FUNC	Tue, Dec 2, 1997	18.63	19.50	18.63	19.00
772	NASDAQ	FUNC	Mon, Dec 1, 1997	18.63	18.63	18.63	18.63
771	NASDAQ	FUNC	Wed, Nov 26, 1997	18.63	18.63	18.63	18.63
770	NASDAQ	FUNC	Fri, Nov 21, 1997	19.00	19.00	18.63	18.63
769	NASDAQ	FUNC	Thu, Nov 20, 1997	18.88	18.88	18.75	18.75
768	NASDAQ	FUNC	Mon, Nov 17, 1997	18.50	19.00	18.50	19.00
767	NASDAQ	FUNC	Fri, Nov 14, 1997	18.00	18.75	18.00	18.75
766	NASDAQ	FUNC	Thu, Nov 13, 1997	18.50	18.75	18.38	18.63
765	NASDAQ	FUNC	Wed, Nov 12, 1997	18.50	18.50	18.50	18.50
764	NASDAQ	FUNC	Mon, Nov 10, 1997	18.25	18.25	18.25	18.25
763	NASDAQ	FUNC	Fri, Nov 7, 1997	18.50	18.50	18.38	18.38
762	NASDAQ	FUNC	Thu, Nov 6, 1997	18.00	18.00	18.00	18.00
761	NASDAQ	FUNC	Wed, Nov 5, 1997	18.25	18.50	18.00	18.50
760	NASDAQ	FUNC	Tue, Nov 4, 1997	18.38	18.50	18.00	18.50
759	NASDAQ	FUNC	Mon, Nov 3, 1997	18.50	18.50	18.50	18.50
758	NASDAQ	FUNC	Fri, Oct 31, 1997	17.75	17.75	17.75	17.75
757	NASDAQ	FUNC	Thu, Oct 30, 1997	18.25	18.25	18.25	18.25
756	NASDAQ	FUNC	Wed, Oct 29, 1997	18.00	18.00	18.00	18.00
755	NASDAQ	FUNC	Tue, Oct 28, 1997	17.50	17.50	17.50	17.50
754	NASDAQ	FUNC	Mon, Oct 27, 1997	17.75	17.88	17.75	17.88
753	NASDAQ	FUNC	Fri, Oct 24, 1997	17.63	17.75	17.63	17.75
752	NASDAQ	FUNC	Thu, Oct 23, 1997	18.00	18.00	18.00	18.00
751	NASDAQ	FUNC	Wed, Oct 22, 1997	18.25	18.25	18.25	18.25
750	NASDAQ	FUNC	Tue, Oct 21, 1997	18.00	18.00	18.00	18.00
749	NASDAQ	FUNC	Mon, Oct 20, 1997	18.00	18.50	18.00	18.00
748	NASDAQ	FUNC	Fri, Oct 17, 1997	18.25	18.25	18.00	18.00
747	NASDAQ	FUNC	Thu, Oct 16, 1997	17.75	17.75	17.75	17.75
746	NASDAQ	FUNC	Wed, Oct 15, 1997	18.00	18.00	18.00	18.00
745	NASDAQ	FUNC	Tue, Oct 14, 1997	17.75	18.00	17.75	18.00
744	NASDAQ	FUNC	Fri, Oct 10, 1997	17.25	17.75	17.25	17.75
743	NASDAQ	FUNC	Thu, Oct 9, 1997	17.75	17.75	17.75	17.75
742	NASDAQ	FUNC	Wed, Oct 8, 1997	17.25	17.25	17.25	17.25
741	NASDAQ	FUNC	Tue, Oct 7, 1997	17.75	18.00	17.75	18.00
740	NASDAQ	FUNC	Mon, Oct 6, 1997	18.00	18.00	17.25	17.25
739	NASDAQ	FUNC	Fri, Oct 3, 1997	17.63	17.88	17.50	17.88
738	NASDAQ	FUNC	Tue, Sep 30, 1997	17.25	17.63	17.25	17.63
737	NASDAQ	FUNC	Mon, Sep 29, 1997	18.25	18.25	17.25	17.88
736	NASDAQ	FUNC	Fri, Sep 26, 1997	17.25	17.25	17.25	17.25
735	NASDAQ	FUNC	Tue, Sep 23, 1997	17.38	18.00	17.25	18.00
734	NASDAQ	FUNC	Mon, Sep 22, 1997	18.00	18.00	18.00	18.00
733	NASDAQ	FUNC	Fri, Sep 19, 1997	18.25	18.25	18.00	18.25
732	NASDAQ	FUNC	Thu, Sep 18, 1997	18.25	18.25	18.00	18.00
731	NASDAQ	FUNC	Wed, Sep 17, 1997	17.25	17.88	17.00	17.50
730	NASDAQ	FUNC	Tue, Sep 16, 1997	17.25	17.25	17.25	17.25
729	NASDAQ	FUNC	Mon, Sep 15, 1997	17.38	18.00	17.25	17.25
728	NASDAQ	FUNC	Thu, Sep 11, 1997	17.25	17.25	17.25	17.25
727	NASDAQ	FUNC	Wed, Sep 10, 1997	18.00	18.00	18.00	18.00
726	NASDAQ	FUNC	Fri, Sep 5, 1997	17.25	17.25	17.25	17.25
725	NASDAQ	FUNC	Thu, Sep 4, 1997	17.88	17.88	17.88	17.88
724	NASDAQ	FUNC	Wed, Sep 3, 1997	17.50	18.00	17.50	18.00
723	NASDAQ	FUNC	Fri, Aug 29, 1997	17.25	17.25	17.25	17.25
722	NASDAQ	FUNC	Wed, Aug 27, 1997	17.25	17.25	17.25	17.25
721	NASDAQ	FUNC	Tue, Aug 26, 1997	18.00	18.00	18.00	18.00
720	NASDAQ	FUNC	Mon, Aug 25, 1997	17.50	18.00	17.25	18.00
719	NASDAQ	FUNC	Fri, Aug 22, 1997	17.75	18.31	17.75	18.13
718	NASDAQ	FUNC	Thu, Aug 21, 1997	18.13	18.13	18.00	18.00
717	NASDAQ	FUNC	Wed, Aug 20, 1997	17.75	18.00	17.75	18.00
716	NASDAQ	FUNC	Tue, Aug 19, 1997	17.75	18.00	17.75	18.00
715	NASDAQ	FUNC	Mon, Aug 18, 1997	18.50	18.50	18.00	18.00
714	NASDAQ	FUNC	Thu, Aug 14, 1997	17.75	17.75	17.75	17.75
713	NASDAQ	FUNC	Wed, Aug 13, 1997	17.75	17.75	17.75	17.75
712	NASDAQ	FUNC	Tue, Aug 12, 1997	17.75	17.75	17.75	17.75
711	NASDAQ	FUNC	Mon, Aug 11, 1997	17.75	18.25	17.75	17.75
710	NASDAQ	FUNC	Fri, Aug 8, 1997	18.50	18.50	18.50	18.50
709	NASDAQ	FUNC	Thu, Aug 7, 1997	17.50	18.50	17.50	18.50
708	NASDAQ	FUNC	Wed, Aug 6, 1997	17.50	17.50	17.50	17.50
707	NASDAQ	FUNC	Mon, Aug 4, 1997	17.25	18.25	17.25	17.88
706	NASDAQ	FUNC	Fri, Aug 1, 1997	17.25	18.00	17.25	17.38
705	NASDAQ	FUNC	Thu, Jul 31, 1997	18.00	18.00	17.25	18.00
704	NASDAQ	FUNC	Wed, Jul 30, 1997	17.63	17.63	17.63	17.63
703	NASDAQ	FUNC	Mon, Jul 28, 1997	17.25	17.25	17.25	17.25
702	NASDAQ	FUNC	Fri, Jul 25, 1997	17.25	17.94	17.25	17.81
701	NASDAQ	FUNC	Thu, Jul 24, 1997	17.94	17.94	17.81	17.81
700	NASDAQ	FUNC	Wed, Jul 23, 1997	17.38	18.00	17.25	18.00
699	NASDAQ	FUNC	Tue, Jul 22, 1997	17.50	18.00	17.25	17.25
698	NASDAQ	FUNC	Mon, Jul 21, 1997	17.25	17.25	17.25	17.25
697	NASDAQ	FUNC	Fri, Jul 18, 1997	17.88	17.88	17.88	17.88
696	NASDAQ	FUNC	Thu, Jul 17, 1997	18.00	18.00	17.88	17.88
695	NASDAQ	FUNC	Wed, Jul 16, 1997	17.25	17.75	17.25	17.75
694	NASDAQ	FUNC	Tue, Jul 15, 1997	18.00	18.00	18.00	18.00
693	NASDAQ	FUNC	Mon, Jul 14, 1997	17.25	17.25	17.25	17.25
692	NASDAQ	FUNC	Fri, Jul 11, 1997	17.25	17.75	17.25	17.75
691	NASDAQ	FUNC	Thu, Jul 10, 1997	17.25	17.25	17.25	17.25
690	NASDAQ	FUNC	Wed, Jul 9, 1997	17.25	17.25	17.25	17.25
689	NASDAQ	FUNC	Tue, Jul 8, 1997	18.00	18.00	18.00	18.00
688	NASDAQ	FUNC	Thu, Jul 3, 1997	17.25	18.25	17.25	18.25
687	NASDAQ	FUNC	Wed, Jul 2, 1997	18.25	18.25	18.00	18.00
686	NASDAQ	FUNC	Tue, Jul 1, 1997	17.25	17.98	17.25	17.98
685	NASDAQ	FUNC	Mon, Jun 30, 1997	17.25	17.25	17.25	17.25
684	NASDAQ	FUNC	Fri, Jun 27, 1997	17.75	17.75	17.63	17.63
683	NASDAQ	FUNC	Thu, Jun 26, 1997	17.50	17.50	17.25	17.25
682	NASDAQ	FUNC	Tue, Jun 24, 1997	17.25	17.63	17.25	17.25
681	NASDAQ	FUNC	Mon, Jun 23, 1997	17.50	18.00	17.25	18.00
680	NASDAQ	FUNC	Fri, Jun 20, 1997	17.25	17.25	17.25	17.25
679	NASDAQ	FUNC	Thu, Jun 19, 1997	17.25	18.00	17.25	17.88
678	NASDAQ	FUNC	Tue, Jun 17, 1997	17.75	17.75	17.25	17.25
677	NASDAQ	FUNC	Mon, Jun 16, 1997	17.75	18.00	17.25	18.00
676	NASDAQ	FUNC	Fri, Jun 13, 1997	17.25	17.25	17.25	17.25
675	NASDAQ	FUNC	Thu, Jun 12, 1997	18.00	18.00	17.38	17.38
674	NASDAQ	FUNC	Mon, Jun 9, 1997	17.63	17.63	17.50	17.50
673	NASDAQ	FUNC	Fri, Jun 6, 1997	17.25	17.25	17.25	17.25
672	NASDAQ	FUNC	Thu, Jun 5, 1997	17.25	17.25	17.25	17.25
671	NASDAQ	FUNC	Wed, Jun 4, 1997	17.25	17.75	17.00	17.00
670	NASDAQ	FUNC	Tue, Jun 3, 1997	18.00	18.00	17.50	17.50
669	NASDAQ	FUNC	Mon, Jun 2, 1997	17.25	17.25	17.25	17.25
668	NASDAQ	FUNC	Tue, May 27, 1997	18.00	18.00	17.88	17.88
667	NASDAQ	FUNC	Thu, May 22, 1997	17.25	17.25	17.25	17.25
666	NASDAQ	FUNC	Wed, May 21, 1997	17.25	18.25	17.25	17.25
665	NASDAQ	FUNC	Tue, May 20, 1997	17.75	18.25	17.25	17.25
664	NASDAQ	FUNC	Mon, May 19, 1997	17.25	17.25	17.25	17.25
663	NASDAQ	FUNC	Fri, May 16, 1997	17.25	17.50	17.25	17.50
662	NASDAQ	FUNC	Thu, May 15, 1997	17.50	17.50	17.50	17.50
661	NASDAQ	FUNC	Mon, May 12, 1997	17.25	18.00	17.25	17.88
660	NASDAQ	FUNC	Fri, May 9, 1997	17.44	17.44	17.44	17.44
659	NASDAQ	FUNC	Thu, May 8, 1997	17.25	17.44	17.25	17.44
658	NASDAQ	FUNC	Wed, May 7, 1997	17.50	17.50	17.25	17.25
657	NASDAQ	FUNC	Tue, May 6, 1997	17.25	18.50	17.25	18.00
656	NASDAQ	FUNC	Mon, May 5, 1997	17.75	18.00	17.00	17.00
655	NASDAQ	FUNC	Thu, May 1, 1997	17.13	17.13	17.00	17.00
654	NASDAQ	FUNC	Tue, Apr 29, 1997	16.38	16.50	16.38	16.50
653	NASDAQ	FUNC	Mon, Apr 28, 1997	16.38	17.00	16.38	16.75
652	NASDAQ	FUNC	Fri, Apr 25, 1997	16.00	16.50	16.00	16.00
651	NASDAQ	FUNC	Thu, Apr 24, 1997	16.00	16.50	16.00	16.00
650	NASDAQ	FUNC	Wed, Apr 23, 1997	16.50	16.50	16.50	16.50
649	NASDAQ	FUNC	Tue, Apr 22, 1997	16.00	16.00	16.00	16.00
648	NASDAQ	FUNC	Mon, Apr 21, 1997	16.00	17.00	16.00	17.00
647	NASDAQ	FUNC	Fri, Apr 18, 1997	16.75	16.75	16.00	16.00
646	NASDAQ	FUNC	Wed, Apr 16, 1997	16.00	17.00	16.00	17.00
645	NASDAQ	FUNC	Mon, Apr 14, 1997	16.75	16.75	16.00	16.63
644	NASDAQ	FUNC	Fri, Apr 11, 1997	17.00	17.00	16.50	16.50
643	NASDAQ	FUNC	Thu, Apr 10, 1997	17.00	17.00	16.00	16.50
642	NASDAQ	FUNC	Wed, Apr 9, 1997	16.00	16.00	16.00	16.00
641	NASDAQ	FUNC	Tue, Apr 8, 1997	16.13	17.00	16.13	16.50
640	NASDAQ	FUNC	Mon, Apr 7, 1997	16.00	16.50	16.00	16.50
639	NASDAQ	FUNC	Fri, Apr 4, 1997	16.75	16.75	16.63	16.63
638	NASDAQ	FUNC	Wed, Apr 2, 1997	16.63	17.00	16.25	17.00
637	NASDAQ	FUNC	Tue, Apr 1, 1997	16.00	16.00	16.00	16.00
636	NASDAQ	FUNC	Mon, Mar 31, 1997	16.25	16.25	16.00	16.00
635	NASDAQ	FUNC	Thu, Mar 27, 1997	16.00	16.00	16.00	16.00
634	NASDAQ	FUNC	Wed, Mar 26, 1997	16.00	16.00	16.00	16.00
633	NASDAQ	FUNC	Tue, Mar 25, 1997	16.00	17.00	16.00	17.00
632	NASDAQ	FUNC	Wed, Mar 19, 1997	16.00	17.25	16.00	17.25
631	NASDAQ	FUNC	Tue, Mar 18, 1997	16.25	16.75	16.25	16.75
630	NASDAQ	FUNC	Mon, Mar 17, 1997	16.25	16.25	16.25	16.25
629	NASDAQ	FUNC	Fri, Mar 14, 1997	16.25	17.00	16.00	16.00
628	NASDAQ	FUNC	Thu, Mar 13, 1997	16.50	16.50	16.00	16.00
627	NASDAQ	FUNC	Wed, Mar 12, 1997	17.00	17.00	17.00	17.00
626	NASDAQ	FUNC	Tue, Mar 11, 1997	16.00	17.00	16.00	16.25
625	NASDAQ	FUNC	Mon, Mar 10, 1997	16.00	17.00	16.00	17.00
624	NASDAQ	FUNC	Fri, Mar 7, 1997	17.00	17.00	16.00	16.63
623	NASDAQ	FUNC	Thu, Mar 6, 1997	16.75	16.75	16.25	16.25
622	NASDAQ	FUNC	Tue, Mar 4, 1997	16.00	16.75	16.00	16.75
621	NASDAQ	FUNC	Mon, Mar 3, 1997	16.00	16.00	16.00	16.00
620	NASDAQ	FUNC	Fri, Feb 28, 1997	16.00	16.25	16.00	16.25
619	NASDAQ	FUNC	Thu, Feb 27, 1997	16.00	16.00	16.00	16.00
618	NASDAQ	FUNC	Tue, Feb 25, 1997	16.00	16.00	16.00	16.00
617	NASDAQ	FUNC	Fri, Feb 21, 1997	16.25	16.50	16.00	16.38
616	NASDAQ	FUNC	Wed, Feb 19, 1997	16.00	16.75	16.00	16.00
615	NASDAQ	FUNC	Tue, Feb 18, 1997	15.75	15.75	15.75	15.75
614	NASDAQ	FUNC	Fri, Feb 14, 1997	15.88	15.88	15.88	15.88
613	NASDAQ	FUNC	Thu, Feb 13, 1997	15.75	15.75	15.75	15.75
612	NASDAQ	FUNC	Tue, Feb 11, 1997	15.88	16.25	15.88	16.13
611	NASDAQ	FUNC	Mon, Feb 10, 1997	15.50	15.50	15.50	15.50
610	NASDAQ	FUNC	Fri, Feb 7, 1997	15.50	15.50	15.50	15.50
609	NASDAQ	FUNC	Thu, Feb 6, 1997	15.50	15.88	15.50	15.88
608	NASDAQ	FUNC	Tue, Feb 4, 1997	15.50	15.88	15.50	15.63
607	NASDAQ	FUNC	Mon, Feb 3, 1997	16.00	16.00	16.00	16.00
606	NASDAQ	FUNC	Fri, Jan 31, 1997	16.00	16.00	15.00	15.50
605	NASDAQ	FUNC	Thu, Jan 30, 1997	14.75	15.00	14.75	15.00
604	NASDAQ	FUNC	Wed, Jan 29, 1997	15.50	15.50	15.50	15.50
603	NASDAQ	FUNC	Tue, Jan 28, 1997	15.75	15.75	14.75	14.75
602	NASDAQ	FUNC	Mon, Jan 27, 1997	15.50	16.00	14.75	15.13
601	NASDAQ	FUNC	Thu, Jan 23, 1997	16.25	16.25	15.00	15.50
600	NASDAQ	FUNC	Wed, Jan 22, 1997	15.00	15.75	15.00	15.50
599	NASDAQ	FUNC	Tue, Jan 21, 1997	15.00	15.50	15.00	15.50
598	NASDAQ	FUNC	Thu, Jan 16, 1997	15.00	15.00	15.00	15.00
597	NASDAQ	FUNC	Tue, Jan 14, 1997	15.00	15.88	15.00	15.88
596	NASDAQ	FUNC	Fri, Jan 10, 1997	15.00	15.00	15.00	15.00
595	NASDAQ	FUNC	Wed, Jan 8, 1997	15.00	15.50	15.00	15.50
594	NASDAQ	FUNC	Tue, Jan 7, 1997	15.00	16.00	15.00	16.00
593	NASDAQ	FUNC	Mon, Jan 6, 1997	15.00	15.00	15.00	15.00
592	NASDAQ	FUNC	Fri, Jan 3, 1997	15.00	15.00	15.00	15.00
591	NASDAQ	FUNC	Thu, Jan 2, 1997	15.50	15.50	15.38	15.38
590	NASDAQ	FUNC	Tue, Dec 31, 1996	15.00	15.00	15.00	15.00
589	NASDAQ	FUNC	Fri, Dec 27, 1996	15.00	15.00	15.00	15.00
588	NASDAQ	FUNC	Thu, Dec 26, 1996	16.25	16.25	16.25	16.25
587	NASDAQ	FUNC	Tue, Dec 24, 1996	15.31	15.31	15.31	15.31
586	NASDAQ	FUNC	Wed, Dec 18, 1996	15.00	15.31	15.00	15.31
585	NASDAQ	FUNC	Tue, Dec 17, 1996	16.25	16.25	15.50	16.25
584	NASDAQ	FUNC	Mon, Dec 16, 1996	15.00	15.50	15.00	15.50
583	NASDAQ	FUNC	Fri, Dec 13, 1996	15.00	15.00	15.00	15.00
582	NASDAQ	FUNC	Wed, Dec 11, 1996	15.00	15.00	15.00	15.00
581	NASDAQ	FUNC	Tue, Dec 10, 1996	15.00	15.00	15.00	15.00
580	NASDAQ	FUNC	Mon, Dec 9, 1996	15.00	15.00	15.00	15.00
579	NASDAQ	FUNC	Fri, Dec 6, 1996	15.00	15.00	15.00	15.00
578	NASDAQ	FUNC	Thu, Dec 5, 1996	15.13	15.63	15.13	15.50
577	NASDAQ	FUNC	Tue, Dec 3, 1996	15.00	15.75	15.00	15.50
576	NASDAQ	FUNC	Mon, Dec 2, 1996	15.00	15.00	15.00	15.00
575	NASDAQ	FUNC	Wed, Nov 27, 1996	15.25	15.25	15.25	15.25
574	NASDAQ	FUNC	Tue, Nov 26, 1996	15.25	15.25	15.00	15.25
573	NASDAQ	FUNC	Mon, Nov 25, 1996	15.25	15.25	15.25	15.25
572	NASDAQ	FUNC	Thu, Nov 21, 1996	15.00	15.00	15.00	15.00
571	NASDAQ	FUNC	Wed, Nov 20, 1996	15.50	15.50	15.38	15.38
570	NASDAQ	FUNC	Tue, Nov 19, 1996	15.00	15.00	15.00	15.00
569	NASDAQ	FUNC	Mon, Nov 18, 1996	15.13	15.50	15.00	15.44
568	NASDAQ	FUNC	Fri, Nov 15, 1996	15.00	15.00	14.94	14.94
567	NASDAQ	FUNC	Thu, Nov 14, 1996	15.75	15.75	15.00	15.00
566	NASDAQ	FUNC	Wed, Nov 13, 1996	15.00	15.25	15.00	15.00
565	NASDAQ	FUNC	Thu, Nov 7, 1996	15.00	15.00	15.00	15.00
564	NASDAQ	FUNC	Wed, Nov 6, 1996	15.38	15.38	15.38	15.38
563	NASDAQ	FUNC	Tue, Nov 5, 1996	14.75	14.75	14.75	14.75
562	NASDAQ	FUNC	Mon, Nov 4, 1996	15.38	15.50	14.75	14.75
561	NASDAQ	FUNC	Fri, Nov 1, 1996	16.25	16.25	14.75	14.75
560	NASDAQ	FUNC	Thu, Oct 31, 1996	14.75	16.25	14.75	15.13
559	NASDAQ	FUNC	Wed, Oct 30, 1996	15.25	15.88	15.13	15.88
558	NASDAQ	FUNC	Tue, Oct 29, 1996	15.50	15.50	14.75	14.75
557	NASDAQ	FUNC	Mon, Oct 28, 1996	14.88	15.75	14.88	15.50
556	NASDAQ	FUNC	Fri, Oct 25, 1996	15.50	15.50	15.50	15.50
555	NASDAQ	FUNC	Thu, Oct 24, 1996	14.50	15.00	14.50	14.50
554	NASDAQ	FUNC	Wed, Oct 23, 1996	15.50	15.50	14.88	14.88
553	NASDAQ	FUNC	Mon, Oct 21, 1996	14.75	14.75	14.75	14.75
552	NASDAQ	FUNC	Tue, Oct 15, 1996	14.75	15.19	14.75	14.75
551	NASDAQ	FUNC	Mon, Oct 14, 1996	14.50	14.50	14.50	14.50
550	NASDAQ	FUNC	Thu, Oct 10, 1996	14.75	15.00	14.75	15.00
549	NASDAQ	FUNC	Wed, Oct 9, 1996	14.50	14.50	14.50	14.50
548	NASDAQ	FUNC	Tue, Oct 8, 1996	15.00	15.25	15.00	15.25
547	NASDAQ	FUNC	Fri, Oct 4, 1996	15.00	15.00	15.00	15.00
546	NASDAQ	FUNC	Thu, Oct 3, 1996	15.00	15.00	15.00	15.00
545	NASDAQ	FUNC	Wed, Oct 2, 1996	14.50	14.50	14.50	14.50
544	NASDAQ	FUNC	Fri, Sep 27, 1996	14.88	15.13	14.88	15.13
543	NASDAQ	FUNC	Thu, Sep 26, 1996	14.88	15.13	14.75	14.75
542	NASDAQ	FUNC	Wed, Sep 25, 1996	14.75	14.75	14.75	14.75
541	NASDAQ	FUNC	Thu, Sep 19, 1996	15.00	15.00	15.00	15.00
540	NASDAQ	FUNC	Wed, Sep 11, 1996	15.00	15.00	15.00	15.00
539	NASDAQ	FUNC	Tue, Sep 10, 1996	14.50	14.50	14.50	14.50
538	NASDAQ	FUNC	Thu, Sep 5, 1996	14.50	15.63	14.50	15.63
537	NASDAQ	FUNC	Wed, Sep 4, 1996	15.38	15.38	15.38	15.38
536	NASDAQ	FUNC	Tue, Sep 3, 1996	14.75	14.75	14.75	14.75
535	NASDAQ	FUNC	Fri, Aug 30, 1996	15.25	15.50	14.75	15.25
534	NASDAQ	FUNC	Thu, Aug 29, 1996	15.00	15.00	15.00	15.00
533	NASDAQ	FUNC	Wed, Aug 28, 1996	14.75	14.75	14.75	14.75
532	NASDAQ	FUNC	Tue, Aug 27, 1996	15.25	15.25	15.13	15.25
531	NASDAQ	FUNC	Mon, Aug 26, 1996	14.75	14.75	14.75	14.75
530	NASDAQ	FUNC	Fri, Aug 23, 1996	14.75	14.75	14.75	14.75
529	NASDAQ	FUNC	Thu, Aug 22, 1996	14.75	14.75	14.75	14.75
528	NASDAQ	FUNC	Wed, Aug 21, 1996	15.25	15.25	14.75	14.75
527	NASDAQ	FUNC	Tue, Aug 20, 1996	15.25	15.25	14.50	14.50
526	NASDAQ	FUNC	Mon, Aug 19, 1996	14.63	14.63	14.50	14.50
525	NASDAQ	FUNC	Fri, Aug 16, 1996	15.25	15.25	15.25	15.25
524	NASDAQ	FUNC	Thu, Aug 15, 1996	14.13	14.13	14.13	14.13
523	NASDAQ	FUNC	Mon, Aug 12, 1996	13.75	14.25	13.75	13.81
522	NASDAQ	FUNC	Fri, Aug 9, 1996	14.13	15.25	14.13	15.00
521	NASDAQ	FUNC	Tue, Aug 6, 1996	13.50	14.00	13.50	13.50
520	NASDAQ	FUNC	Fri, Aug 2, 1996	15.00	15.00	15.00	15.00
519	NASDAQ	FUNC	Thu, Aug 1, 1996	13.50	14.25	13.25	14.25
518	NASDAQ	FUNC	Wed, Jul 31, 1996	12.88	12.88	12.88	12.88
517	NASDAQ	FUNC	Mon, Jul 29, 1996	12.69	13.00	12.69	13.00
516	NASDAQ	FUNC	Tue, Jul 23, 1996	12.75	13.50	12.75	13.50
515	NASDAQ	FUNC	Mon, Jul 22, 1996	12.25	12.25	12.25	12.25
514	NASDAQ	FUNC	Fri, Jul 19, 1996	13.25	14.00	13.25	13.63
513	NASDAQ	FUNC	Thu, Jul 18, 1996	12.75	12.88	12.00	12.00
512	NASDAQ	FUNC	Wed, Jul 17, 1996	14.25	14.25	13.00	13.50
511	NASDAQ	FUNC	Tue, Jul 16, 1996	13.50	13.50	13.50	13.50
510	NASDAQ	FUNC	Fri, Jul 12, 1996	13.00	14.31	13.00	14.31
509	NASDAQ	FUNC	Tue, Jul 9, 1996	13.25	13.88	13.00	13.00
508	NASDAQ	FUNC	Mon, Jul 8, 1996	13.25	14.75	13.25	14.75
507	NASDAQ	FUNC	Fri, Jul 5, 1996	13.00	14.25	13.00	14.25
506	NASDAQ	FUNC	Tue, Jul 2, 1996	14.00	14.00	14.00	14.00
505	NASDAQ	FUNC	Mon, Jul 1, 1996	14.00	14.00	14.00	14.00
504	NASDAQ	FUNC	Thu, Jun 27, 1996	13.69	13.69	13.69	13.69
503	NASDAQ	FUNC	Wed, Jun 26, 1996	13.75	13.75	13.75	13.75
502	NASDAQ	FUNC	Tue, Jun 25, 1996	13.88	14.88	13.75	13.88
501	NASDAQ	FUNC	Mon, Jun 24, 1996	14.88	14.88	14.88	14.88
500	NASDAQ	FUNC	Mon, Jun 17, 1996	15.00	15.00	15.00	15.00
499	NASDAQ	FUNC	Fri, Jun 14, 1996	13.75	13.75	13.75	13.75
498	NASDAQ	FUNC	Thu, Jun 13, 1996	14.63	14.63	13.75	14.50
497	NASDAQ	FUNC	Wed, Jun 12, 1996	13.75	14.88	13.75	14.88
496	NASDAQ	FUNC	Tue, Jun 11, 1996	13.75	14.13	13.75	14.13
495	NASDAQ	FUNC	Fri, Jun 7, 1996	14.25	14.25	14.25	14.25
494	NASDAQ	FUNC	Thu, Jun 6, 1996	14.50	14.50	14.50	14.50
493	NASDAQ	FUNC	Mon, Jun 3, 1996	13.75	13.75	13.75	13.75
492	NASDAQ	FUNC	Thu, May 30, 1996	14.75	14.88	13.75	14.88
491	NASDAQ	FUNC	Tue, May 28, 1996	15.00	15.00	14.50	14.50
490	NASDAQ	FUNC	Thu, May 23, 1996	13.88	14.50	13.88	14.50
489	NASDAQ	FUNC	Wed, May 22, 1996	14.38	14.38	13.88	13.88
488	NASDAQ	FUNC	Mon, May 20, 1996	14.50	14.63	13.88	14.63
487	NASDAQ	FUNC	Thu, May 16, 1996	14.50	15.25	14.38	15.25
486	NASDAQ	FUNC	Tue, May 14, 1996	14.88	15.00	14.25	15.00
485	NASDAQ	FUNC	Mon, May 13, 1996	14.50	15.00	14.25	14.25
484	NASDAQ	FUNC	Tue, May 7, 1996	14.88	15.50	14.25	14.94
483	NASDAQ	FUNC	Mon, May 6, 1996	14.94	14.94	14.94	14.94
482	NASDAQ	FUNC	Fri, May 3, 1996	14.25	15.13	14.25	15.13
481	NASDAQ	FUNC	Tue, Apr 30, 1996	15.50	15.50	15.25	15.25
480	NASDAQ	FUNC	Thu, Apr 25, 1996	14.75	15.25	14.75	15.25
479	NASDAQ	FUNC	Wed, Apr 24, 1996	12.75	15.00	12.75	15.00
478	NASDAQ	FUNC	Tue, Apr 23, 1996	12.75	15.00	12.75	13.00
477	NASDAQ	FUNC	Mon, Apr 22, 1996	15.00	15.00	13.00	15.00
476	NASDAQ	FUNC	Fri, Apr 19, 1996	13.00	13.00	12.88	12.88
475	NASDAQ	FUNC	Thu, Apr 18, 1996	15.00	15.00	15.00	15.00
474	NASDAQ	FUNC	Wed, Apr 17, 1996	13.88	15.00	12.75	15.00
473	NASDAQ	FUNC	Tue, Apr 16, 1996	15.00	15.00	14.00	14.00
472	NASDAQ	FUNC	Mon, Apr 15, 1996	14.50	15.00	12.75	15.00
471	NASDAQ	FUNC	Thu, Apr 11, 1996	13.63	13.63	13.63	13.63
470	NASDAQ	FUNC	Wed, Apr 10, 1996	14.50	14.50	14.50	14.50
469	NASDAQ	FUNC	Tue, Apr 9, 1996	12.75	13.00	12.75	13.00
468	NASDAQ	FUNC	Mon, Apr 8, 1996	13.88	13.88	13.88	13.88
467	NASDAQ	FUNC	Thu, Apr 4, 1996	13.25	13.25	13.25	13.25
466	NASDAQ	FUNC	Wed, Apr 3, 1996	15.00	15.00	15.00	15.00
465	NASDAQ	FUNC	Tue, Apr 2, 1996	15.00	15.00	14.00	14.00
464	NASDAQ	FUNC	Mon, Apr 1, 1996	15.00	15.00	12.75	12.75
463	NASDAQ	FUNC	Fri, Mar 29, 1996	14.50	15.00	14.50	15.00
462	NASDAQ	FUNC	Thu, Mar 28, 1996	13.00	14.00	13.00	13.25
461	NASDAQ	FUNC	Tue, Mar 26, 1996	15.00	15.00	12.75	12.75
460	NASDAQ	FUNC	Thu, Mar 21, 1996	12.75	12.75	12.75	12.75
459	NASDAQ	FUNC	Wed, Mar 20, 1996	13.75	13.75	13.75	13.75
458	NASDAQ	FUNC	Tue, Mar 19, 1996	13.25	13.50	13.25	13.50
457	NASDAQ	FUNC	Mon, Mar 18, 1996	12.75	15.00	12.75	15.00
456	NASDAQ	FUNC	Fri, Mar 15, 1996	12.75	12.75	12.75	12.75
455	NASDAQ	FUNC	Thu, Mar 14, 1996	12.75	14.00	12.75	13.38
454	NASDAQ	FUNC	Wed, Mar 13, 1996	15.00	15.00	13.50	14.00
453	NASDAQ	FUNC	Tue, Mar 12, 1996	13.25	14.00	13.25	14.00
452	NASDAQ	FUNC	Wed, Mar 6, 1996	14.13	14.13	14.13	14.13
451	NASDAQ	FUNC	Mon, Mar 4, 1996	13.50	13.50	13.50	13.50
450	NASDAQ	FUNC	Fri, Mar 1, 1996	15.75	15.75	15.75	15.75
449	NASDAQ	FUNC	Thu, Feb 29, 1996	13.50	13.50	13.50	13.50
448	NASDAQ	FUNC	Wed, Feb 28, 1996	14.00	15.00	14.00	15.00
447	NASDAQ	FUNC	Tue, Feb 27, 1996	14.13	14.13	14.13	14.13
446	NASDAQ	FUNC	Mon, Feb 26, 1996	14.38	14.38	14.38	14.38
445	NASDAQ	FUNC	Fri, Feb 23, 1996	16.00	16.00	16.00	16.00
444	NASDAQ	FUNC	Thu, Feb 22, 1996	14.91	14.91	14.91	14.91
443	NASDAQ	FUNC	Wed, Feb 21, 1996	14.88	15.38	14.88	15.38
442	NASDAQ	FUNC	Tue, Feb 20, 1996	14.25	14.25	14.25	14.25
441	NASDAQ	FUNC	Fri, Feb 16, 1996	15.75	15.75	15.75	15.75
440	NASDAQ	FUNC	Mon, Feb 12, 1996	14.50	15.25	14.50	15.25
439	NASDAQ	FUNC	Fri, Feb 9, 1996	15.75	15.75	15.75	15.75
438	NASDAQ	FUNC	Wed, Feb 7, 1996	14.50	15.50	14.50	15.50
437	NASDAQ	FUNC	Mon, Feb 5, 1996	15.00	15.00	14.50	15.00
436	NASDAQ	FUNC	Fri, Feb 2, 1996	15.00	15.00	15.00	15.00
435	NASDAQ	FUNC	Thu, Feb 1, 1996	15.00	15.00	15.00	15.00
434	NASDAQ	FUNC	Wed, Jan 31, 1996	14.00	15.50	14.00	14.00
433	NASDAQ	FUNC	Mon, Jan 29, 1996	15.50	15.50	15.50	15.50
432	NASDAQ	FUNC	Thu, Jan 25, 1996	15.50	15.50	15.50	15.50
431	NASDAQ	FUNC	Wed, Jan 24, 1996	14.13	14.13	14.13	14.13
430	NASDAQ	FUNC	Tue, Jan 23, 1996	14.25	15.00	14.25	15.00
429	NASDAQ	FUNC	Mon, Jan 22, 1996	15.00	15.00	15.00	15.00
428	NASDAQ	FUNC	Fri, Jan 19, 1996	15.88	15.88	15.13	15.13
427	NASDAQ	FUNC	Thu, Jan 18, 1996	16.50	16.50	15.50	15.50
426	NASDAQ	FUNC	Tue, Jan 16, 1996	14.50	16.50	14.00	15.00
425	NASDAQ	FUNC	Mon, Jan 15, 1996	15.00	15.00	15.00	15.00
424	NASDAQ	FUNC	Fri, Jan 12, 1996	16.50	16.50	16.50	16.50
423	NASDAQ	FUNC	Thu, Jan 11, 1996	14.25	15.38	14.25	15.38
422	NASDAQ	FUNC	Wed, Jan 10, 1996	16.13	16.13	14.50	15.63
421	NASDAQ	FUNC	Tue, Jan 9, 1996	14.50	17.00	14.50	17.00
420	NASDAQ	FUNC	Mon, Jan 8, 1996	14.50	14.50	14.50	14.50
419	NASDAQ	FUNC	Fri, Jan 5, 1996	15.50	15.50	15.50	15.50
418	NASDAQ	FUNC	Wed, Jan 3, 1996	15.50	15.75	15.50	15.50
417	NASDAQ	FUNC	Tue, Jan 2, 1996	15.50	15.50	15.50	15.50
416	NASDAQ	FUNC	Fri, Dec 29, 1995	15.75	16.63	15.75	16.63
415	NASDAQ	FUNC	Thu, Dec 28, 1995	16.75	16.75	16.75	16.75
414	NASDAQ	FUNC	Wed, Dec 27, 1995	17.00	17.00	17.00	17.00
413	NASDAQ	FUNC	Thu, Dec 21, 1995	18.00	18.00	17.00	17.00
412	NASDAQ	FUNC	Wed, Dec 20, 1995	17.38	18.00	17.00	18.00
411	NASDAQ	FUNC	Mon, Dec 18, 1995	16.88	16.88	16.88	16.88
410	NASDAQ	FUNC	Fri, Dec 15, 1995	18.00	18.00	18.00	18.00
409	NASDAQ	FUNC	Thu, Dec 14, 1995	18.00	18.00	18.00	18.00
408	NASDAQ	FUNC	Wed, Dec 13, 1995	16.75	16.75	16.75	16.75
407	NASDAQ	FUNC	Tue, Dec 12, 1995	15.50	17.00	15.50	16.75
406	NASDAQ	FUNC	Thu, Dec 7, 1995	17.13	17.13	17.13	17.13
405	NASDAQ	FUNC	Fri, Dec 1, 1995	16.25	16.25	16.25	16.25
404	NASDAQ	FUNC	Wed, Nov 29, 1995	16.25	16.25	16.25	16.25
403	NASDAQ	FUNC	Wed, Nov 22, 1995	17.00	17.50	17.00	17.50
402	NASDAQ	FUNC	Fri, Nov 17, 1995	17.50	17.50	17.50	17.50
401	NASDAQ	FUNC	Thu, Nov 16, 1995	18.25	18.25	18.25	18.25
400	NASDAQ	FUNC	Tue, Nov 14, 1995	18.50	18.50	17.00	17.50
399	NASDAQ	FUNC	Mon, Nov 13, 1995	17.00	17.00	17.00	17.00
398	NASDAQ	FUNC	Fri, Nov 10, 1995	17.00	17.50	17.00	17.50
397	NASDAQ	FUNC	Thu, Nov 9, 1995	18.25	18.25	18.25	18.25
396	NASDAQ	FUNC	Wed, Nov 8, 1995	17.00	17.00	17.00	17.00
395	NASDAQ	FUNC	Tue, Nov 7, 1995	17.00	18.50	17.00	18.50
394	NASDAQ	FUNC	Fri, Nov 3, 1995	17.00	17.00	17.00	17.00
393	NASDAQ	FUNC	Thu, Nov 2, 1995	17.50	17.50	17.00	17.00
392	NASDAQ	FUNC	Tue, Oct 31, 1995	17.25	17.50	17.25	17.50
391	NASDAQ	FUNC	Thu, Oct 26, 1995	17.50	18.50	17.50	18.50
390	NASDAQ	FUNC	Wed, Oct 25, 1995	16.38	18.50	16.38	18.50
389	NASDAQ	FUNC	Tue, Oct 24, 1995	17.25	18.00	17.00	17.00
388	NASDAQ	FUNC	Mon, Oct 23, 1995	16.25	16.25	16.25	16.25
387	NASDAQ	FUNC	Fri, Oct 20, 1995	18.00	18.00	18.00	18.00
386	NASDAQ	FUNC	Wed, Oct 18, 1995	17.25	17.25	16.25	16.25
385	NASDAQ	FUNC	Tue, Oct 17, 1995	16.25	18.00	16.25	18.00
384	NASDAQ	FUNC	Mon, Oct 16, 1995	18.00	18.00	16.25	17.00
383	NASDAQ	FUNC	Wed, Oct 11, 1995	17.00	17.00	16.63	16.63
382	NASDAQ	FUNC	Tue, Oct 10, 1995	17.13	17.13	16.25	17.13
381	NASDAQ	FUNC	Fri, Oct 6, 1995	17.00	17.00	16.25	17.00
380	NASDAQ	FUNC	Wed, Oct 4, 1995	17.00	18.00	17.00	18.00
379	NASDAQ	FUNC	Mon, Oct 2, 1995	18.25	18.25	17.00	17.00
378	NASDAQ	FUNC	Fri, Sep 29, 1995	18.75	18.75	18.75	18.75
377	NASDAQ	FUNC	Thu, Sep 28, 1995	17.50	18.75	17.25	17.25
376	NASDAQ	FUNC	Wed, Sep 27, 1995	17.00	17.00	17.00	17.00
375	NASDAQ	FUNC	Mon, Sep 25, 1995	17.00	17.00	17.00	17.00
374	NASDAQ	FUNC	Fri, Sep 22, 1995	17.00	17.00	17.00	17.00
373	NASDAQ	FUNC	Thu, Sep 21, 1995	19.00	19.00	17.00	17.75
372	NASDAQ	FUNC	Wed, Sep 20, 1995	19.00	19.00	19.00	19.00
371	NASDAQ	FUNC	Mon, Sep 18, 1995	17.00	17.25	17.00	17.25
370	NASDAQ	FUNC	Thu, Sep 14, 1995	18.75	18.75	18.75	18.75
369	NASDAQ	FUNC	Wed, Sep 13, 1995	18.75	18.75	18.00	18.00
368	NASDAQ	FUNC	Tue, Sep 12, 1995	18.75	18.75	18.00	18.00
367	NASDAQ	FUNC	Mon, Sep 11, 1995	17.00	18.75	17.00	18.00
366	NASDAQ	FUNC	Fri, Sep 8, 1995	18.75	18.75	18.00	18.00
365	NASDAQ	FUNC	Wed, Sep 6, 1995	18.75	18.75	17.00	17.75
364	NASDAQ	FUNC	Tue, Sep 5, 1995	18.50	18.50	17.75	18.50
363	NASDAQ	FUNC	Fri, Sep 1, 1995	18.50	18.50	18.00	18.00
362	NASDAQ	FUNC	Wed, Aug 30, 1995	17.00	17.00	17.00	17.00
361	NASDAQ	FUNC	Mon, Aug 28, 1995	18.50	18.50	18.50	18.50
360	NASDAQ	FUNC	Fri, Aug 25, 1995	17.00	17.00	17.00	17.00
359	NASDAQ	FUNC	Thu, Aug 24, 1995	17.00	17.00	17.00	17.00
358	NASDAQ	FUNC	Tue, Aug 22, 1995	17.50	17.50	17.50	17.50
357	NASDAQ	FUNC	Mon, Aug 21, 1995	16.50	17.50	16.50	17.50
356	NASDAQ	FUNC	Tue, Aug 15, 1995	16.50	16.50	16.00	16.00
355	NASDAQ	FUNC	Mon, Aug 7, 1995	17.00	17.00	16.75	16.75
354	NASDAQ	FUNC	Fri, Aug 4, 1995	16.25	16.25	16.25	16.25
353	NASDAQ	FUNC	Wed, Aug 2, 1995	16.50	16.75	15.75	16.50
352	NASDAQ	FUNC	Tue, Aug 1, 1995	16.50	16.50	16.50	16.50
351	NASDAQ	FUNC	Mon, Jul 31, 1995	16.75	16.75	16.75	16.75
350	NASDAQ	FUNC	Fri, Jul 28, 1995	16.75	16.75	16.00	16.00
349	NASDAQ	FUNC	Thu, Jul 27, 1995	15.25	15.75	15.25	15.75
348	NASDAQ	FUNC	Wed, Jul 26, 1995	15.25	15.25	15.13	15.13
347	NASDAQ	FUNC	Tue, Jul 25, 1995	17.00	17.00	16.25	17.00
346	NASDAQ	FUNC	Mon, Jul 24, 1995	16.13	17.00	15.25	17.00
345	NASDAQ	FUNC	Fri, Jul 21, 1995	15.75	15.75	15.75	15.75
344	NASDAQ	FUNC	Wed, Jul 19, 1995	15.25	15.25	15.25	15.25
343	NASDAQ	FUNC	Fri, Jul 14, 1995	15.00	17.00	15.00	17.00
342	NASDAQ	FUNC	Wed, Jul 12, 1995	16.38	16.38	16.38	16.38
341	NASDAQ	FUNC	Mon, Jul 10, 1995	15.00	17.00	15.00	17.00
340	NASDAQ	FUNC	Fri, Jul 7, 1995	16.00	16.38	16.00	16.38
339	NASDAQ	FUNC	Thu, Jul 6, 1995	16.38	16.38	16.38	16.38
338	NASDAQ	FUNC	Wed, Jul 5, 1995	15.38	15.38	15.38	15.38
337	NASDAQ	FUNC	Mon, Jul 3, 1995	15.00	15.75	15.00	15.75
336	NASDAQ	FUNC	Fri, Jun 30, 1995	15.38	16.00	15.00	15.13
335	NASDAQ	FUNC	Thu, Jun 29, 1995	16.00	16.00	15.00	15.00
334	NASDAQ	FUNC	Tue, Jun 27, 1995	16.50	16.50	15.00	15.50
333	NASDAQ	FUNC	Mon, Jun 26, 1995	16.50	16.50	16.50	16.50
332	NASDAQ	FUNC	Tue, Jun 20, 1995	15.75	15.75	15.75	15.75
331	NASDAQ	FUNC	Mon, Jun 19, 1995	16.25	16.25	16.25	16.25
330	NASDAQ	FUNC	Fri, Jun 16, 1995	16.50	16.50	15.00	15.00
329	NASDAQ	FUNC	Thu, Jun 15, 1995	16.00	16.50	14.75	16.50
328	NASDAQ	FUNC	Wed, Jun 14, 1995	16.00	16.50	16.00	16.00
327	NASDAQ	FUNC	Mon, Jun 12, 1995	17.00	17.00	17.00	17.00
326	NASDAQ	FUNC	Fri, Jun 9, 1995	16.00	16.00	16.00	16.00
325	NASDAQ	FUNC	Thu, Jun 8, 1995	16.00	16.00	16.00	16.00
324	NASDAQ	FUNC	Tue, Jun 6, 1995	16.50	16.50	16.50	16.50
323	NASDAQ	FUNC	Mon, Jun 5, 1995	16.50	16.50	16.50	16.50
322	NASDAQ	FUNC	Fri, Jun 2, 1995	17.25	17.50	16.63	17.50
321	NASDAQ	FUNC	Tue, May 30, 1995	19.00	19.00	19.00	19.00
320	NASDAQ	FUNC	Fri, May 26, 1995	19.00	19.00	19.00	19.00
319	NASDAQ	FUNC	Thu, May 25, 1995	17.50	17.50	17.50	17.50
318	NASDAQ	FUNC	Wed, May 24, 1995	18.50	18.50	16.50	16.50
317	NASDAQ	FUNC	Tue, May 23, 1995	17.88	18.25	17.88	18.25
316	NASDAQ	FUNC	Fri, May 19, 1995	17.50	17.50	17.50	17.50
315	NASDAQ	FUNC	Mon, May 15, 1995	18.25	20.00	18.25	20.00
314	NASDAQ	FUNC	Thu, May 11, 1995	18.50	18.50	18.50	18.50
313	NASDAQ	FUNC	Wed, May 10, 1995	18.00	19.50	18.00	19.50
312	NASDAQ	FUNC	Tue, May 9, 1995	20.25	20.25	20.25	20.25
311	NASDAQ	FUNC	Mon, May 8, 1995	20.25	20.25	20.25	20.25
310	NASDAQ	FUNC	Wed, May 3, 1995	18.50	18.75	18.50	18.75
309	NASDAQ	FUNC	Tue, May 2, 1995	17.50	17.50	17.50	17.50
308	NASDAQ	FUNC	Mon, May 1, 1995	18.50	20.00	18.50	20.00
307	NASDAQ	FUNC	Mon, Apr 24, 1995	17.50	18.50	17.50	18.50
306	NASDAQ	FUNC	Fri, Apr 21, 1995	18.50	18.50	18.50	18.50
305	NASDAQ	FUNC	Thu, Apr 20, 1995	18.50	18.50	18.50	18.50
304	NASDAQ	FUNC	Tue, Apr 18, 1995	17.50	18.50	17.50	18.50
303	NASDAQ	FUNC	Wed, Apr 12, 1995	18.63	18.63	18.63	18.63
302	NASDAQ	FUNC	Tue, Apr 11, 1995	18.50	18.50	18.50	18.50
301	NASDAQ	FUNC	Mon, Apr 10, 1995	18.00	18.63	18.00	18.63
300	NASDAQ	FUNC	Fri, Apr 7, 1995	18.63	18.63	18.00	18.00
299	NASDAQ	FUNC	Wed, Apr 5, 1995	19.00	19.00	18.00	18.00
298	NASDAQ	FUNC	Tue, Apr 4, 1995	19.00	19.00	18.63	18.63
297	NASDAQ	FUNC	Fri, Mar 31, 1995	18.00	18.75	18.00	18.75
296	NASDAQ	FUNC	Thu, Mar 30, 1995	18.00	18.50	18.00	18.50
295	NASDAQ	FUNC	Wed, Mar 29, 1995	18.00	18.00	18.00	18.00
294	NASDAQ	FUNC	Tue, Mar 28, 1995	18.00	18.00	18.00	18.00
293	NASDAQ	FUNC	Fri, Mar 24, 1995	18.00	18.00	18.00	18.00
292	NASDAQ	FUNC	Thu, Mar 23, 1995	18.50	18.50	18.50	18.50
291	NASDAQ	FUNC	Wed, Mar 22, 1995	18.50	18.50	18.50	18.50
290	NASDAQ	FUNC	Fri, Mar 17, 1995	18.50	18.50	18.50	18.50
289	NASDAQ	FUNC	Tue, Mar 14, 1995	19.25	19.25	19.25	19.25
288	NASDAQ	FUNC	Mon, Mar 13, 1995	18.50	19.50	18.50	19.50
287	NASDAQ	FUNC	Fri, Mar 10, 1995	18.50	18.50	18.50	18.50
286	NASDAQ	FUNC	Wed, Mar 8, 1995	20.50	20.50	20.50	20.50
285	NASDAQ	FUNC	Wed, Mar 1, 1995	20.50	20.50	20.00	20.50
284	NASDAQ	FUNC	Tue, Feb 28, 1995	21.00	21.00	20.00	20.00
283	NASDAQ	FUNC	Mon, Feb 27, 1995	18.50	18.50	18.50	18.50
282	NASDAQ	FUNC	Fri, Feb 24, 1995	19.50	21.50	19.50	21.50
281	NASDAQ	FUNC	Thu, Feb 23, 1995	19.50	19.50	19.50	19.50
280	NASDAQ	FUNC	Wed, Feb 22, 1995	22.50	22.50	22.50	22.50
279	NASDAQ	FUNC	Tue, Feb 21, 1995	19.50	19.50	19.50	19.50
278	NASDAQ	FUNC	Fri, Feb 17, 1995	19.50	19.50	19.50	19.50
277	NASDAQ	FUNC	Thu, Feb 16, 1995	20.50	21.25	20.50	21.13
276	NASDAQ	FUNC	Wed, Feb 15, 1995	21.50	23.00	21.00	23.00
275	NASDAQ	FUNC	Thu, Feb 9, 1995	21.50	22.50	21.50	22.00
274	NASDAQ	FUNC	Wed, Feb 8, 1995	22.25	22.50	22.25	22.50
273	NASDAQ	FUNC	Mon, Feb 6, 1995	22.00	22.25	22.00	22.25
272	NASDAQ	FUNC	Wed, Feb 1, 1995	21.75	22.25	21.38	21.50
271	NASDAQ	FUNC	Tue, Jan 31, 1995	21.00	22.00	21.00	22.00
270	NASDAQ	FUNC	Mon, Jan 30, 1995	21.00	21.63	21.00	21.00
269	NASDAQ	FUNC	Fri, Jan 27, 1995	21.75	22.00	21.13	22.00
268	NASDAQ	FUNC	Thu, Jan 26, 1995	21.50	21.50	21.50	21.50
267	NASDAQ	FUNC	Tue, Jan 24, 1995	21.50	21.50	21.00	21.00
266	NASDAQ	FUNC	Mon, Jan 23, 1995	21.50	21.50	21.50	21.50
265	NASDAQ	FUNC	Fri, Jan 20, 1995	21.00	21.00	21.00	21.00
264	NASDAQ	FUNC	Thu, Jan 19, 1995	21.50	21.50	21.50	21.50
263	NASDAQ	FUNC	Wed, Jan 18, 1995	20.00	22.00	20.00	21.50
262	NASDAQ	FUNC	Tue, Jan 17, 1995	20.00	21.00	20.00	21.00
261	NASDAQ	FUNC	Fri, Jan 13, 1995	22.00	22.00	20.50	20.50
260	NASDAQ	FUNC	Thu, Jan 12, 1995	20.50	21.00	20.50	20.50
259	NASDAQ	FUNC	Wed, Jan 11, 1995	21.00	21.00	20.50	21.00
258	NASDAQ	FUNC	Tue, Jan 10, 1995	20.50	21.00	20.50	21.00
257	NASDAQ	FUNC	Mon, Jan 9, 1995	20.00	20.00	20.00	20.00
256	NASDAQ	FUNC	Fri, Jan 6, 1995	20.50	20.50	20.00	20.00
255	NASDAQ	FUNC	Wed, Jan 4, 1995	18.00	18.00	18.00	18.00
254	NASDAQ	FUNC	Tue, Jan 3, 1995	21.00	21.00	18.00	19.50
253	NASDAQ	FUNC	Fri, Dec 30, 1994	17.00	21.00	17.00	21.00
252	NASDAQ	FUNC	Fri, Dec 23, 1994	18.00	18.00	17.00	17.00
251	NASDAQ	FUNC	Wed, Dec 21, 1994	18.50	18.50	18.00	18.00
250	NASDAQ	FUNC	Mon, Dec 19, 1994	19.00	19.00	18.00	18.00
249	NASDAQ	FUNC	Fri, Dec 16, 1994	19.00	19.50	17.88	18.00
248	NASDAQ	FUNC	Thu, Dec 15, 1994	17.50	19.00	16.75	19.00
247	NASDAQ	FUNC	Wed, Dec 14, 1994	19.00	19.00	19.00	19.00
246	NASDAQ	FUNC	Tue, Dec 13, 1994	17.00	17.88	17.00	17.88
245	NASDAQ	FUNC	Mon, Dec 12, 1994	19.00	19.00	19.00	19.00
244	NASDAQ	FUNC	Tue, Dec 6, 1994	19.00	19.00	19.00	19.00
243	NASDAQ	FUNC	Mon, Nov 14, 1994	17.00	18.25	17.00	18.25
242	NASDAQ	FUNC	Fri, Nov 11, 1994	17.50	18.50	17.50	18.50
241	NASDAQ	FUNC	Tue, Nov 8, 1994	18.25	18.25	18.25	18.25
240	NASDAQ	FUNC	Thu, Nov 3, 1994	18.00	18.00	18.00	18.00
239	NASDAQ	FUNC	Mon, Oct 31, 1994	16.00	18.50	16.00	18.50
238	NASDAQ	FUNC	Thu, Oct 27, 1994	17.50	17.50	17.50	17.50
237	NASDAQ	FUNC	Fri, Oct 21, 1994	17.00	17.25	16.00	16.00
236	NASDAQ	FUNC	Tue, Oct 18, 1994	15.50	17.00	15.50	17.00
235	NASDAQ	FUNC	Thu, Oct 13, 1994	15.50	15.50	15.50	15.50
234	NASDAQ	FUNC	Fri, Oct 7, 1994	15.50	15.50	15.50	15.50
233	NASDAQ	FUNC	Thu, Oct 6, 1994	17.50	17.50	17.50	17.50
232	NASDAQ	FUNC	Tue, Sep 20, 1994	16.75	16.75	16.75	16.75
231	NASDAQ	FUNC	Mon, Sep 19, 1994	17.00	17.00	17.00	17.00
230	NASDAQ	FUNC	Fri, Sep 16, 1994	18.50	18.50	18.50	18.50
229	NASDAQ	FUNC	Fri, Sep 9, 1994	17.00	17.00	17.00	17.00
228	NASDAQ	FUNC	Thu, Sep 8, 1994	16.00	17.50	16.00	17.50
227	NASDAQ	FUNC	Tue, Sep 6, 1994	18.00	18.00	18.00	18.00
226	NASDAQ	FUNC	Tue, Aug 30, 1994	17.38	19.00	17.38	19.00
225	NASDAQ	FUNC	Mon, Aug 29, 1994	18.00	18.00	18.00	18.00
224	NASDAQ	FUNC	Fri, Aug 26, 1994	18.00	18.00	18.00	18.00
223	NASDAQ	FUNC	Wed, Aug 24, 1994	18.00	18.00	18.00	18.00
222	NASDAQ	FUNC	Mon, Aug 22, 1994	18.00	18.00	18.00	18.00
221	NASDAQ	FUNC	Fri, Aug 19, 1994	19.00	19.00	18.00	18.00
220	NASDAQ	FUNC	Wed, Aug 17, 1994	18.13	18.13	18.13	18.13
219	NASDAQ	FUNC	Mon, Aug 15, 1994	18.13	20.00	18.13	20.00
218	NASDAQ	FUNC	Thu, Aug 11, 1994	19.75	19.75	19.75	19.75
217	NASDAQ	FUNC	Wed, Aug 10, 1994	20.00	20.00	20.00	20.00
216	NASDAQ	FUNC	Tue, Aug 9, 1994	19.50	19.50	19.50	19.50
215	NASDAQ	FUNC	Mon, Aug 8, 1994	19.50	19.50	19.50	19.50
214	NASDAQ	FUNC	Fri, Aug 5, 1994	19.50	19.50	19.50	19.50
213	NASDAQ	FUNC	Thu, Aug 4, 1994	19.75	20.25	19.55	20.00
212	NASDAQ	FUNC	Wed, Aug 3, 1994	19.00	20.00	18.80	20.00
211	NASDAQ	FUNC	Tue, Aug 2, 1994	18.75	20.00	18.50	20.00
210	NASDAQ	FUNC	Fri, Jul 29, 1994	20.00	20.00	19.00	19.00
209	NASDAQ	FUNC	Thu, Jul 28, 1994	19.00	19.00	19.00	19.00
208	NASDAQ	FUNC	Mon, Jul 25, 1994	19.00	19.50	18.75	18.75
207	NASDAQ	FUNC	Thu, Jul 21, 1994	20.50	20.50	20.50	20.50
206	NASDAQ	FUNC	Tue, Jul 19, 1994	18.00	18.00	18.00	18.00
205	NASDAQ	FUNC	Mon, Jul 18, 1994	19.25	19.25	19.25	19.25
204	NASDAQ	FUNC	Thu, Jul 7, 1994	20.38	20.38	18.50	18.50
203	NASDAQ	FUNC	Tue, Jul 5, 1994	18.00	18.00	18.00	18.00
202	NASDAQ	FUNC	Fri, Jul 1, 1994	18.50	19.25	18.50	19.25
201	NASDAQ	FUNC	Thu, Jun 30, 1994	19.50	20.00	18.50	20.00
200	NASDAQ	FUNC	Wed, Jun 29, 1994	17.00	17.00	17.00	17.00
199	NASDAQ	FUNC	Tue, Jun 28, 1994	18.50	19.50	18.50	19.50
198	NASDAQ	FUNC	Fri, Jun 24, 1994	18.63	18.63	18.63	18.63
197	NASDAQ	FUNC	Thu, Jun 23, 1994	18.00	18.00	18.00	18.00
196	NASDAQ	FUNC	Tue, Jun 21, 1994	18.50	18.50	18.50	18.50
195	NASDAQ	FUNC	Fri, Jun 17, 1994	18.75	18.75	18.75	18.75
194	NASDAQ	FUNC	Thu, Jun 16, 1994	19.50	19.50	17.50	17.50
193	NASDAQ	FUNC	Wed, Jun 15, 1994	20.00	20.00	20.00	20.00
192	NASDAQ	FUNC	Fri, Jun 10, 1994	20.00	20.00	20.00	20.00
191	NASDAQ	FUNC	Wed, Jun 8, 1994	17.50	18.75	17.50	18.75
190	NASDAQ	FUNC	Tue, Jun 7, 1994	18.00	18.00	18.00	18.00
189	NASDAQ	FUNC	Thu, Jun 2, 1994	18.50	18.50	17.00	17.00
188	NASDAQ	FUNC	Tue, May 31, 1994	19.25	20.00	19.25	20.00
187	NASDAQ	FUNC	Thu, May 26, 1994	18.50	18.50	18.50	18.50
186	NASDAQ	FUNC	Wed, May 25, 1994	18.50	18.50	18.50	18.50
185	NASDAQ	FUNC	Tue, May 24, 1994	18.00	18.38	17.00	18.38
184	NASDAQ	FUNC	Wed, May 18, 1994	18.50	18.50	18.00	18.00
183	NASDAQ	FUNC	Tue, May 17, 1994	18.50	20.00	18.50	20.00
182	NASDAQ	FUNC	Thu, May 12, 1994	17.50	17.50	17.50	17.50
181	NASDAQ	FUNC	Wed, May 11, 1994	20.00	20.00	20.00	20.00
180	NASDAQ	FUNC	Fri, May 6, 1994	19.75	20.00	19.50	20.00
179	NASDAQ	FUNC	Thu, May 5, 1994	20.00	20.00	20.00	20.00
178	NASDAQ	FUNC	Wed, May 4, 1994	18.50	18.50	18.50	18.50
177	NASDAQ	FUNC	Tue, May 3, 1994	20.00	20.00	20.00	20.00
176	NASDAQ	FUNC	Mon, May 2, 1994	22.00	22.00	19.50	19.50
175	NASDAQ	FUNC	Thu, Apr 28, 1994	21.00	21.50	20.00	21.00
174	NASDAQ	FUNC	Tue, Apr 26, 1994	21.00	21.00	20.00	21.00
173	NASDAQ	FUNC	Mon, Apr 25, 1994	20.00	20.00	20.00	20.00
172	NASDAQ	FUNC	Thu, Apr 21, 1994	22.50	22.50	21.00	21.00
171	NASDAQ	FUNC	Wed, Apr 20, 1994	22.00	22.00	22.00	22.00
170	NASDAQ	FUNC	Tue, Apr 19, 1994	22.75	22.75	22.75	22.75
169	NASDAQ	FUNC	Fri, Apr 15, 1994	23.25	23.25	22.00	22.00
168	NASDAQ	FUNC	Thu, Apr 14, 1994	22.25	22.25	22.25	22.25
167	NASDAQ	FUNC	Wed, Apr 13, 1994	24.25	24.25	22.75	22.75
166	NASDAQ	FUNC	Tue, Apr 12, 1994	23.25	23.25	23.25	23.25
165	NASDAQ	FUNC	Fri, Apr 8, 1994	24.00	24.00	23.00	23.00
164	NASDAQ	FUNC	Wed, Apr 6, 1994	22.00	22.00	22.00	22.00
163	NASDAQ	FUNC	Tue, Apr 5, 1994	22.00	23.25	22.00	23.25
162	NASDAQ	FUNC	Thu, Mar 31, 1994	22.00	23.00	22.00	22.50
161	NASDAQ	FUNC	Wed, Mar 30, 1994	23.50	23.50	23.25	23.25
160	NASDAQ	FUNC	Tue, Mar 29, 1994	22.75	22.75	22.75	22.75
159	NASDAQ	FUNC	Fri, Mar 25, 1994	22.00	24.00	22.00	22.00
158	NASDAQ	FUNC	Thu, Mar 24, 1994	23.00	23.00	23.00	23.00
157	NASDAQ	FUNC	Tue, Mar 22, 1994	24.00	24.00	24.00	24.00
156	NASDAQ	FUNC	Fri, Mar 18, 1994	23.38	24.25	22.00	22.00
155	NASDAQ	FUNC	Thu, Mar 17, 1994	25.00	25.00	25.00	25.00
154	NASDAQ	FUNC	Wed, Mar 16, 1994	22.00	23.00	22.00	22.00
153	NASDAQ	FUNC	Tue, Mar 15, 1994	23.00	23.00	23.00	23.00
152	NASDAQ	FUNC	Thu, Mar 10, 1994	24.00	24.00	24.00	24.00
151	NASDAQ	FUNC	Wed, Mar 9, 1994	23.00	25.00	22.00	22.00
150	NASDAQ	FUNC	Tue, Mar 8, 1994	23.50	23.50	23.50	23.50
149	NASDAQ	FUNC	Mon, Mar 7, 1994	22.75	22.75	22.00	22.00
148	NASDAQ	FUNC	Fri, Mar 4, 1994	22.50	23.50	22.50	23.50
147	NASDAQ	FUNC	Tue, Mar 1, 1994	24.00	25.00	24.00	25.00
146	NASDAQ	FUNC	Mon, Feb 28, 1994	22.00	25.00	22.00	25.00
145	NASDAQ	FUNC	Thu, Feb 24, 1994	24.00	24.00	24.00	24.00
144	NASDAQ	FUNC	Wed, Feb 23, 1994	22.75	23.00	22.00	22.00
143	NASDAQ	FUNC	Tue, Feb 22, 1994	24.00	24.50	22.00	23.50
142	NASDAQ	FUNC	Fri, Feb 18, 1994	25.00	25.00	25.00	25.00
141	NASDAQ	FUNC	Thu, Feb 17, 1994	24.50	24.50	24.50	24.50
140	NASDAQ	FUNC	Wed, Feb 16, 1994	25.00	25.00	22.50	24.50
139	NASDAQ	FUNC	Tue, Feb 15, 1994	22.50	24.50	22.50	24.50
138	NASDAQ	FUNC	Mon, Feb 14, 1994	23.50	25.00	22.50	25.00
137	NASDAQ	FUNC	Fri, Feb 11, 1994	23.50	23.50	22.50	22.50
136	NASDAQ	FUNC	Thu, Feb 10, 1994	23.25	25.00	23.25	25.00
135	NASDAQ	FUNC	Wed, Feb 9, 1994	22.00	25.00	22.00	25.00
134	NASDAQ	FUNC	Tue, Feb 8, 1994	22.58	23.33	22.58	23.33
133	NASDAQ	FUNC	Wed, Feb 2, 1994	22.58	23.33	22.58	23.33
132	NASDAQ	FUNC	Tue, Feb 1, 1994	24.67	24.67	22.42	23.33
131	NASDAQ	FUNC	Fri, Jan 28, 1994	23.08	23.08	23.08	23.08
130	NASDAQ	FUNC	Tue, Jan 25, 1994	22.33	24.67	22.33	24.00
129	NASDAQ	FUNC	Mon, Jan 24, 1994	23.33	24.00	22.33	23.67
128	NASDAQ	FUNC	Thu, Jan 20, 1994	24.00	24.00	23.33	24.00
127	NASDAQ	FUNC	Fri, Jan 14, 1994	24.00	24.00	24.00	24.00
126	NASDAQ	FUNC	Thu, Jan 13, 1994	24.00	24.00	24.00	24.00
125	NASDAQ	FUNC	Wed, Jan 12, 1994	24.00	24.00	24.00	24.00
124	NASDAQ	FUNC	Mon, Jan 10, 1994	21.67	21.67	21.67	21.67
123	NASDAQ	FUNC	Fri, Jan 7, 1994	23.67	23.67	23.67	23.67
122	NASDAQ	FUNC	Thu, Jan 6, 1994	23.00	24.00	23.00	24.00
121	NASDAQ	FUNC	Wed, Jan 5, 1994	23.67	24.00	23.67	24.00
120	NASDAQ	FUNC	Mon, Jan 3, 1994	23.00	23.67	21.67	23.67
119	NASDAQ	FUNC	Mon, Dec 27, 1993	23.00	23.00	23.00	23.00
118	NASDAQ	FUNC	Thu, Dec 23, 1993	23.00	23.00	23.00	23.00
117	NASDAQ	FUNC	Wed, Dec 22, 1993	22.00	22.00	22.00	22.00
116	NASDAQ	FUNC	Tue, Dec 21, 1993	22.67	22.67	22.00	22.00
115	NASDAQ	FUNC	Thu, Dec 16, 1993	20.67	20.67	20.67	20.67
114	NASDAQ	FUNC	Wed, Dec 15, 1993	23.00	23.00	22.00	22.00
113	NASDAQ	FUNC	Fri, Dec 10, 1993	21.33	21.33	21.33	21.33
112	NASDAQ	FUNC	Wed, Dec 8, 1993	21.67	21.67	21.33	21.33
111	NASDAQ	FUNC	Thu, Dec 2, 1993	21.67	22.50	21.67	21.67
110	NASDAQ	FUNC	Tue, Nov 30, 1993	22.67	22.67	21.67	21.67
109	NASDAQ	FUNC	Mon, Nov 29, 1993	21.67	22.50	21.67	21.67
108	NASDAQ	FUNC	Tue, Nov 23, 1993	21.67	21.83	21.67	21.83
107	NASDAQ	FUNC	Mon, Nov 22, 1993	22.00	22.50	21.67	21.67
106	NASDAQ	FUNC	Fri, Nov 19, 1993	21.67	21.67	21.67	21.67
105	NASDAQ	FUNC	Wed, Nov 17, 1993	21.83	22.33	21.83	22.33
104	NASDAQ	FUNC	Tue, Nov 16, 1993	22.83	23.00	21.67	21.67
103	NASDAQ	FUNC	Mon, Nov 15, 1993	22.50	22.50	22.33	22.33
102	NASDAQ	FUNC	Fri, Nov 12, 1993	22.00	22.33	22.00	22.33
101	NASDAQ	FUNC	Thu, Nov 11, 1993	21.33	23.33	21.33	22.33
100	NASDAQ	FUNC	Wed, Nov 10, 1993	20.00	22.00	20.00	22.00
99	NASDAQ	FUNC	Thu, Nov 4, 1993	18.00	18.00	18.00	18.00
98	NASDAQ	FUNC	Tue, Nov 2, 1993	18.50	19.50	18.17	19.50
97	NASDAQ	FUNC	Fri, Oct 29, 1993	19.33	19.33	19.25	19.25
96	NASDAQ	FUNC	Thu, Oct 28, 1993	19.33	19.33	19.33	19.33
95	NASDAQ	FUNC	Wed, Oct 27, 1993	19.33	19.33	19.33	19.33
94	NASDAQ	FUNC	Mon, Oct 25, 1993	17.33	17.33	17.33	17.33
93	NASDAQ	FUNC	Fri, Oct 22, 1993	17.33	18.17	17.33	18.17
92	NASDAQ	FUNC	Wed, Oct 20, 1993	17.33	17.50	17.33	17.50
91	NASDAQ	FUNC	Mon, Oct 18, 1993	18.83	19.33	18.83	19.33
90	NASDAQ	FUNC	Fri, Oct 15, 1993	17.67	18.67	17.67	18.67
89	NASDAQ	FUNC	Wed, Oct 13, 1993	17.33	17.33	17.33	17.33
88	NASDAQ	FUNC	Tue, Oct 12, 1993	17.33	17.33	17.33	17.33
87	NASDAQ	FUNC	Thu, Sep 30, 1993	17.33	17.33	17.33	17.33
86	NASDAQ	FUNC	Mon, Sep 27, 1993	16.67	16.67	16.67	16.67
85	NASDAQ	FUNC	Fri, Sep 24, 1993	15.33	16.25	15.33	16.25
84	NASDAQ	FUNC	Thu, Sep 23, 1993	17.33	17.33	17.33	17.33
83	NASDAQ	FUNC	Fri, Sep 17, 1993	17.33	17.33	17.33	17.33
82	NASDAQ	FUNC	Thu, Sep 16, 1993	16.50	16.50	16.50	16.50
81	NASDAQ	FUNC	Wed, Sep 15, 1993	17.33	17.33	15.83	15.83
80	NASDAQ	FUNC	Thu, Sep 2, 1993	17.33	17.33	15.33	15.33
79	NASDAQ	FUNC	Wed, Sep 1, 1993	16.67	16.67	16.67	16.67
78	NASDAQ	FUNC	Thu, Aug 26, 1993	16.33	16.33	16.33	16.33
77	NASDAQ	FUNC	Mon, Aug 23, 1993	16.67	16.67	16.67	16.67
76	NASDAQ	FUNC	Fri, Aug 20, 1993	16.67	16.67	16.67	16.67
75	NASDAQ	FUNC	Thu, Aug 19, 1993	16.00	16.67	16.00	16.67
74	NASDAQ	FUNC	Wed, Aug 18, 1993	17.33	17.33	17.33	17.33
73	NASDAQ	FUNC	Mon, Aug 16, 1993	17.33	17.33	17.33	17.33
72	NASDAQ	FUNC	Fri, Aug 13, 1993	16.33	16.33	16.33	16.33
71	NASDAQ	FUNC	Tue, Aug 10, 1993	17.33	17.33	17.33	17.33
70	NASDAQ	FUNC	Mon, Aug 9, 1993	15.83	15.83	15.83	15.83
69	NASDAQ	FUNC	Thu, Aug 5, 1993	17.33	17.33	16.00	17.00
68	NASDAQ	FUNC	Wed, Aug 4, 1993	17.33	17.33	17.33	17.33
67	NASDAQ	FUNC	Mon, Aug 2, 1993	14.33	16.00	14.33	16.00
66	NASDAQ	FUNC	Fri, Jul 30, 1993	15.50	15.50	14.17	14.17
65	NASDAQ	FUNC	Wed, Jul 28, 1993	14.00	14.00	14.00	14.00
64	NASDAQ	FUNC	Fri, Jul 23, 1993	15.67	15.67	15.67	15.67
63	NASDAQ	FUNC	Tue, Jul 20, 1993	15.67	15.67	15.67	15.67
62	NASDAQ	FUNC	Wed, Jul 14, 1993	14.33	14.33	14.33	14.33
61	NASDAQ	FUNC	Fri, Jul 9, 1993	15.67	15.67	15.67	15.67
60	NASDAQ	FUNC	Thu, Jul 8, 1993	15.67	15.67	15.67	15.67
59	NASDAQ	FUNC	Tue, Jul 6, 1993	15.17	15.17	15.17	15.17
58	NASDAQ	FUNC	Fri, Jul 2, 1993	14.33	14.33	14.33	14.33
57	NASDAQ	FUNC	Wed, Jun 30, 1993	14.67	14.67	14.67	14.67
56	NASDAQ	FUNC	Tue, Jun 29, 1993	13.83	14.33	13.67	14.33
55	NASDAQ	FUNC	Mon, Jun 28, 1993	14.00	14.00	14.00	14.00
54	NASDAQ	FUNC	Thu, Jun 24, 1993	14.42	14.42	14.42	14.42
53	NASDAQ	FUNC	Tue, Jun 22, 1993	13.67	13.67	13.67	13.67
52	NASDAQ	FUNC	Fri, Jun 18, 1993	13.67	13.67	13.67	13.67
51	NASDAQ	FUNC	Thu, Jun 17, 1993	13.33	13.33	13.33	13.33
50	NASDAQ	FUNC	Wed, Jun 16, 1993	15.33	15.33	13.33	14.17
49	NASDAQ	FUNC	Mon, Jun 14, 1993	12.83	12.83	12.83	12.83
48	NASDAQ	FUNC	Thu, Jun 10, 1993	12.83	12.83	12.83	12.83
47	NASDAQ	FUNC	Mon, May 24, 1993	12.92	12.92	12.92	12.92
46	NASDAQ	FUNC	Mon, May 17, 1993	13.25	13.25	13.25	13.25
45	NASDAQ	FUNC	Fri, May 14, 1993	12.75	12.75	12.75	12.75
44	NASDAQ	FUNC	Tue, May 4, 1993	13.00	13.00	12.17	12.17
43	NASDAQ	FUNC	Fri, Apr 23, 1993	11.67	11.67	11.67	11.67
42	NASDAQ	FUNC	Thu, Apr 22, 1993	12.83	12.83	12.83	12.83
41	NASDAQ	FUNC	Tue, Apr 20, 1993	12.08	12.08	12.08	12.08
40	NASDAQ	FUNC	Mon, Apr 12, 1993	12.00	12.33	12.00	12.33
39	NASDAQ	FUNC	Tue, Apr 6, 1993	12.50	12.50	12.50	12.50
38	NASDAQ	FUNC	Mon, Apr 5, 1993	12.17	12.50	12.17	12.50
37	NASDAQ	FUNC	Thu, Apr 1, 1993	11.83	11.83	11.83	11.83
36	NASDAQ	FUNC	Wed, Mar 31, 1993	12.50	12.75	12.00	12.75
35	NASDAQ	FUNC	Thu, Mar 25, 1993	11.67	11.67	11.67	11.67
34	NASDAQ	FUNC	Wed, Mar 24, 1993	12.00	12.33	12.00	12.33
33	NASDAQ	FUNC	Fri, Mar 19, 1993	13.00	13.00	13.00	13.00
32	NASDAQ	FUNC	Mon, Mar 1, 1993	11.83	12.17	11.83	12.17
31	NASDAQ	FUNC	Fri, Feb 19, 1993	12.25	12.33	12.25	12.33
30	NASDAQ	FUNC	Thu, Feb 18, 1993	11.50	11.50	11.50	11.50
29	NASDAQ	FUNC	Tue, Feb 16, 1993	13.00	13.00	11.58	13.00
28	NASDAQ	FUNC	Wed, Feb 10, 1993	11.83	12.00	11.83	12.00
27	NASDAQ	FUNC	Tue, Feb 2, 1993	11.33	12.17	11.33	12.04
26	NASDAQ	FUNC	Mon, Feb 1, 1993	12.83	12.83	12.83	12.83
25	NASDAQ	FUNC	Tue, Jan 26, 1993	12.08	12.08	12.08	12.08
24	NASDAQ	FUNC	Fri, Jan 22, 1993	11.67	12.17	11.67	12.17
23	NASDAQ	FUNC	Wed, Jan 20, 1993	12.17	12.17	11.67	11.67
22	NASDAQ	FUNC	Tue, Jan 5, 1993	12.00	12.00	11.67	11.67
21	NASDAQ	FUNC	Thu, Dec 31, 1992	11.33	11.33	11.33	11.33
20	NASDAQ	FUNC	Wed, Dec 23, 1992	11.33	11.67	11.33	11.67
19	NASDAQ	FUNC	Fri, Dec 18, 1992	11.83	11.83	11.83	11.83
18	NASDAQ	FUNC	Wed, Dec 16, 1992	11.33	11.75	11.33	11.33
17	NASDAQ	FUNC	Wed, Nov 25, 1992	11.83	11.83	11.83	11.83
16	NASDAQ	FUNC	Fri, Nov 20, 1992	11.83	11.83	11.67	11.67
15	NASDAQ	FUNC	Thu, Nov 19, 1992	11.33	11.67	11.33	11.33
14	NASDAQ	FUNC	Wed, Nov 18, 1992	11.67	11.67	11.67	11.67
13	NASDAQ	FUNC	Fri, Nov 13, 1992	11.33	11.83	11.33	11.67
12	NASDAQ	FUNC	Wed, Nov 4, 1992	11.33	11.33	11.33	11.33
11	NASDAQ	FUNC	Tue, Nov 3, 1992	11.00	11.33	11.00	11.33
10	NASDAQ	FUNC	Tue, Oct 20, 1992	11.00	11.00	11.00	11.00
9	NASDAQ	FUNC	Tue, Oct 13, 1992	10.33	10.33	10.33	10.33
8	NASDAQ	FUNC	Tue, Oct 6, 1992	10.50	10.83	10.50	10.83
7	NASDAQ	FUNC	Mon, Oct 5, 1992	11.83	11.83	11.83	11.83
6	NASDAQ	FUNC	Fri, Oct 2, 1992	11.00	11.00	10.67	10.67
5	NASDAQ	FUNC	Thu, Sep 24, 1992	11.00	11.00	11.00	11.00
4	NASDAQ	FUNC	Wed, Sep 23, 1992	11.00	11.00	10.67	11.00
3	NASDAQ	FUNC	Mon, Sep 21, 1992	10.33	10.33	10.33	10.33
2	NASDAQ	FUNC	Mon, Sep 14, 1992	11.08	11.08	11.08	11.08
1	NASDAQ	FUNC	Wed, Sep 9, 1992	10.67	11.00	10.67	10.92
#	Exchange	Symbol	Date	Open	High	Low	Close

First United Corp NASDAQ:FUNC 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