Lamar Advertising Co NASDAQ:LAMR Historical Prices

Below are the 6658 trading days of historical prices for LAMR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6658	NASDAQ	LAMR	Tue, Jan 17, 2023	102.25	103.63	101.93	102.97
6657	NASDAQ	LAMR	Fri, Jan 13, 2023	101.22	102.38	100.34	102.10
6656	NASDAQ	LAMR	Thu, Jan 12, 2023	102.09	102.96	101.51	101.98
6655	NASDAQ	LAMR	Wed, Jan 11, 2023	99.23	102.77	99.10	101.41
6654	NASDAQ	LAMR	Tue, Jan 10, 2023	96.50	98.30	95.06	98.29
6653	NASDAQ	LAMR	Mon, Jan 9, 2023	96.30	97.22	95.68	96.32
6652	NASDAQ	LAMR	Fri, Jan 6, 2023	93.01	96.51	93.01	96.14
6651	NASDAQ	LAMR	Thu, Jan 5, 2023	92.85	93.36	91.44	92.32
6650	NASDAQ	LAMR	Wed, Jan 4, 2023	92.28	94.64	92.28	93.84
6649	NASDAQ	LAMR	Tue, Jan 3, 2023	95.64	96.02	91.49	91.81
6648	NASDAQ	LAMR	Fri, Dec 30, 2022	93.80	94.68	93.23	94.40
6647	NASDAQ	LAMR	Thu, Dec 29, 2022	94.03	96.28	93.86	94.69
6646	NASDAQ	LAMR	Wed, Dec 28, 2022	93.77	94.42	93.12	93.50
6645	NASDAQ	LAMR	Tue, Dec 27, 2022	94.14	94.14	92.80	93.77
6644	NASDAQ	LAMR	Fri, Dec 23, 2022	92.91	94.02	92.25	93.76
6643	NASDAQ	LAMR	Thu, Dec 22, 2022	92.67	93.36	91.38	93.16
6642	NASDAQ	LAMR	Wed, Dec 21, 2022	92.88	94.48	92.88	93.49
6641	NASDAQ	LAMR	Tue, Dec 20, 2022	91.50	92.62	90.83	92.37
6640	NASDAQ	LAMR	Mon, Dec 19, 2022	93.69	93.69	91.50	92.12
6639	NASDAQ	LAMR	Fri, Dec 16, 2022	94.29	95.21	92.43	93.78
6638	NASDAQ	LAMR	Thu, Dec 15, 2022	100.00	100.22	96.73	96.98
6637	NASDAQ	LAMR	Wed, Dec 14, 2022	100.26	101.88	99.95	100.60
6636	NASDAQ	LAMR	Tue, Dec 13, 2022	100.92	101.62	98.91	100.49
6635	NASDAQ	LAMR	Mon, Dec 12, 2022	94.88	97.26	94.24	97.12
6634	NASDAQ	LAMR	Fri, Dec 9, 2022	93.81	95.61	93.63	94.71
6633	NASDAQ	LAMR	Thu, Dec 8, 2022	93.47	95.06	93.37	94.11
6632	NASDAQ	LAMR	Wed, Dec 7, 2022	92.88	94.60	92.53	93.44
6631	NASDAQ	LAMR	Tue, Dec 6, 2022	95.00	96.70	92.60	92.88
6630	NASDAQ	LAMR	Mon, Dec 5, 2022	98.94	98.94	94.75	95.38
6629	NASDAQ	LAMR	Fri, Dec 2, 2022	99.00	99.94	98.34	99.28
6628	NASDAQ	LAMR	Thu, Dec 1, 2022	101.11	101.79	98.79	100.11
6627	NASDAQ	LAMR	Wed, Nov 30, 2022	98.57	100.45	97.73	100.14
6626	NASDAQ	LAMR	Tue, Nov 29, 2022	98.58	99.73	98.45	99.14
6625	NASDAQ	LAMR	Mon, Nov 28, 2022	99.46	99.74	98.09	98.95
6624	NASDAQ	LAMR	Fri, Nov 25, 2022	99.42	100.56	99.08	99.98
6623	NASDAQ	LAMR	Wed, Nov 23, 2022	98.04	99.54	97.51	99.44
6622	NASDAQ	LAMR	Tue, Nov 22, 2022	97.17	98.13	96.31	98.04
6621	NASDAQ	LAMR	Mon, Nov 21, 2022	95.94	96.78	95.25	96.52
6620	NASDAQ	LAMR	Fri, Nov 18, 2022	97.26	97.65	95.39	96.48
6619	NASDAQ	LAMR	Thu, Nov 17, 2022	95.12	96.12	94.20	96.00
6618	NASDAQ	LAMR	Wed, Nov 16, 2022	94.80	96.49	94.77	96.19
6617	NASDAQ	LAMR	Tue, Nov 15, 2022	95.05	96.80	94.87	95.72
6616	NASDAQ	LAMR	Mon, Nov 14, 2022	95.31	96.26	93.53	93.67
6615	NASDAQ	LAMR	Fri, Nov 11, 2022	96.00	97.09	95.40	95.91
6614	NASDAQ	LAMR	Thu, Nov 10, 2022	90.75	95.46	89.94	95.28
6613	NASDAQ	LAMR	Wed, Nov 9, 2022	86.75	88.09	86.28	88.07
6612	NASDAQ	LAMR	Tue, Nov 8, 2022	88.24	89.49	86.46	87.34
6611	NASDAQ	LAMR	Mon, Nov 7, 2022	89.42	89.92	86.77	88.00
6610	NASDAQ	LAMR	Fri, Nov 4, 2022	92.28	94.76	87.42	88.76
6609	NASDAQ	LAMR	Thu, Nov 3, 2022	88.77	90.73	87.82	89.70
6608	NASDAQ	LAMR	Wed, Nov 2, 2022	92.97	92.97	90.08	90.41
6607	NASDAQ	LAMR	Tue, Nov 1, 2022	93.55	94.16	92.65	93.56
6606	NASDAQ	LAMR	Mon, Oct 31, 2022	92.79	93.30	91.83	92.23
6605	NASDAQ	LAMR	Fri, Oct 28, 2022	91.81	93.55	91.40	93.47
6604	NASDAQ	LAMR	Thu, Oct 27, 2022	92.69	92.88	91.62	92.10
6603	NASDAQ	LAMR	Wed, Oct 26, 2022	91.35	92.65	90.92	91.59
6602	NASDAQ	LAMR	Tue, Oct 25, 2022	88.53	92.09	88.53	91.75
6601	NASDAQ	LAMR	Mon, Oct 24, 2022	88.81	89.83	87.84	88.63
6600	NASDAQ	LAMR	Fri, Oct 21, 2022	87.21	88.89	85.85	88.61
6599	NASDAQ	LAMR	Thu, Oct 20, 2022	87.61	88.46	86.95	87.44
6598	NASDAQ	LAMR	Wed, Oct 19, 2022	88.00	89.08	86.71	87.02
6597	NASDAQ	LAMR	Tue, Oct 18, 2022	89.29	90.53	88.12	88.73
6596	NASDAQ	LAMR	Mon, Oct 17, 2022	85.91	87.81	85.87	87.29
6595	NASDAQ	LAMR	Fri, Oct 14, 2022	86.00	86.22	84.03	84.12
6594	NASDAQ	LAMR	Thu, Oct 13, 2022	82.00	85.70	81.10	85.06
6593	NASDAQ	LAMR	Wed, Oct 12, 2022	84.20	84.45	82.72	83.33
6592	NASDAQ	LAMR	Tue, Oct 11, 2022	84.17	85.03	82.18	84.25
6591	NASDAQ	LAMR	Mon, Oct 10, 2022	86.44	86.44	83.62	83.78
6590	NASDAQ	LAMR	Fri, Oct 7, 2022	86.58	86.99	84.50	85.10
6589	NASDAQ	LAMR	Thu, Oct 6, 2022	87.79	88.49	86.37	87.10
6588	NASDAQ	LAMR	Wed, Oct 5, 2022	86.34	88.24	85.80	87.71
6587	NASDAQ	LAMR	Tue, Oct 4, 2022	85.75	88.74	85.75	88.63
6586	NASDAQ	LAMR	Mon, Oct 3, 2022	83.27	84.45	82.83	84.09
6585	NASDAQ	LAMR	Fri, Sep 30, 2022	84.57	85.81	82.31	82.49
6584	NASDAQ	LAMR	Thu, Sep 29, 2022	84.82	84.82	82.50	83.90
6583	NASDAQ	LAMR	Wed, Sep 28, 2022	83.69	86.24	82.72	85.90
6582	NASDAQ	LAMR	Tue, Sep 27, 2022	83.25	84.50	82.51	82.87
6581	NASDAQ	LAMR	Mon, Sep 26, 2022	83.87	84.98	81.59	82.59
6580	NASDAQ	LAMR	Fri, Sep 23, 2022	84.31	84.61	82.77	84.20
6579	NASDAQ	LAMR	Thu, Sep 22, 2022	88.35	88.35	84.87	85.10
6578	NASDAQ	LAMR	Wed, Sep 21, 2022	90.58	91.15	88.22	88.34
6577	NASDAQ	LAMR	Tue, Sep 20, 2022	91.63	92.02	89.31	90.15
6576	NASDAQ	LAMR	Mon, Sep 19, 2022	91.87	93.24	91.76	92.95
6575	NASDAQ	LAMR	Fri, Sep 16, 2022	92.91	93.18	91.39	92.71
6574	NASDAQ	LAMR	Thu, Sep 15, 2022	94.67	96.42	94.39	94.75
6573	NASDAQ	LAMR	Wed, Sep 14, 2022	94.87	96.05	94.19	95.32
6572	NASDAQ	LAMR	Tue, Sep 13, 2022	97.26	97.92	95.43	95.55
6571	NASDAQ	LAMR	Mon, Sep 12, 2022	98.65	99.72	98.62	99.63
6570	NASDAQ	LAMR	Fri, Sep 9, 2022	97.63	98.58	97.19	98.27
6569	NASDAQ	LAMR	Thu, Sep 8, 2022	95.88	97.66	94.84	96.88
6568	NASDAQ	LAMR	Wed, Sep 7, 2022	93.38	96.76	93.32	96.67
6567	NASDAQ	LAMR	Tue, Sep 6, 2022	93.23	93.76	92.05	92.98
6566	NASDAQ	LAMR	Fri, Sep 2, 2022	95.10	95.10	92.30	92.49
6565	NASDAQ	LAMR	Thu, Sep 1, 2022	93.85	93.96	91.93	93.89
6564	NASDAQ	LAMR	Wed, Aug 31, 2022	94.08	95.76	93.85	93.89
6563	NASDAQ	LAMR	Tue, Aug 30, 2022	95.86	96.22	93.90	94.05
6562	NASDAQ	LAMR	Mon, Aug 29, 2022	96.56	96.97	95.75	95.84
6561	NASDAQ	LAMR	Fri, Aug 26, 2022	100.29	100.29	97.19	97.29
6560	NASDAQ	LAMR	Thu, Aug 25, 2022	99.12	100.32	98.77	100.29
6559	NASDAQ	LAMR	Wed, Aug 24, 2022	97.64	99.00	97.47	98.56
6558	NASDAQ	LAMR	Tue, Aug 23, 2022	97.30	98.15	97.07	97.80
6557	NASDAQ	LAMR	Mon, Aug 22, 2022	101.32	101.32	97.21	97.53
6556	NASDAQ	LAMR	Fri, Aug 19, 2022	103.26	103.39	102.17	102.74
6555	NASDAQ	LAMR	Thu, Aug 18, 2022	103.41	104.44	103.03	104.06
6554	NASDAQ	LAMR	Wed, Aug 17, 2022	104.50	105.41	103.00	103.66
6553	NASDAQ	LAMR	Tue, Aug 16, 2022	105.43	106.54	105.23	105.93
6552	NASDAQ	LAMR	Mon, Aug 15, 2022	105.66	106.80	104.57	105.89
6551	NASDAQ	LAMR	Fri, Aug 12, 2022	104.70	105.61	104.28	105.55
6550	NASDAQ	LAMR	Thu, Aug 11, 2022	104.63	106.04	103.72	104.41
6549	NASDAQ	LAMR	Wed, Aug 10, 2022	103.46	104.57	102.97	104.47
6548	NASDAQ	LAMR	Tue, Aug 9, 2022	102.02	102.42	101.28	102.29
6547	NASDAQ	LAMR	Mon, Aug 8, 2022	101.13	102.81	100.34	102.53
6546	NASDAQ	LAMR	Fri, Aug 5, 2022	98.78	100.72	98.78	100.62
6545	NASDAQ	LAMR	Thu, Aug 4, 2022	100.60	100.62	98.83	100.07
6544	NASDAQ	LAMR	Wed, Aug 3, 2022	101.71	102.85	99.91	100.12
6543	NASDAQ	LAMR	Tue, Aug 2, 2022	100.03	100.57	98.90	99.06
6542	NASDAQ	LAMR	Mon, Aug 1, 2022	100.56	101.78	99.46	100.87
6541	NASDAQ	LAMR	Fri, Jul 29, 2022	100.00	101.77	98.80	101.06
6540	NASDAQ	LAMR	Thu, Jul 28, 2022	98.08	100.03	97.73	99.79
6539	NASDAQ	LAMR	Wed, Jul 27, 2022	94.49	97.81	94.49	97.75
6538	NASDAQ	LAMR	Tue, Jul 26, 2022	95.86	96.32	94.03	94.20
6537	NASDAQ	LAMR	Mon, Jul 25, 2022	96.38	96.61	95.37	96.22
6536	NASDAQ	LAMR	Fri, Jul 22, 2022	99.01	99.01	95.29	96.14
6535	NASDAQ	LAMR	Thu, Jul 21, 2022	98.91	99.30	97.44	98.36
6534	NASDAQ	LAMR	Wed, Jul 20, 2022	96.49	100.67	96.49	99.77
6533	NASDAQ	LAMR	Tue, Jul 19, 2022	93.38	97.55	93.17	96.95
6532	NASDAQ	LAMR	Mon, Jul 18, 2022	92.21	93.26	91.62	92.60
6531	NASDAQ	LAMR	Fri, Jul 15, 2022	89.91	92.11	89.63	91.69
6530	NASDAQ	LAMR	Thu, Jul 14, 2022	88.68	89.63	88.28	88.86
6529	NASDAQ	LAMR	Wed, Jul 13, 2022	89.18	90.53	89.02	90.38
6528	NASDAQ	LAMR	Tue, Jul 12, 2022	90.19	91.59	89.77	90.47
6527	NASDAQ	LAMR	Mon, Jul 11, 2022	90.62	91.63	89.76	90.30
6526	NASDAQ	LAMR	Fri, Jul 8, 2022	91.65	92.81	91.02	91.38
6525	NASDAQ	LAMR	Thu, Jul 7, 2022	90.26	92.25	89.80	91.72
6524	NASDAQ	LAMR	Wed, Jul 6, 2022	88.67	89.26	88.05	88.41
6523	NASDAQ	LAMR	Tue, Jul 5, 2022	87.90	88.39	86.16	88.36
6522	NASDAQ	LAMR	Fri, Jul 1, 2022	87.45	88.75	87.05	88.49
6521	NASDAQ	LAMR	Thu, Jun 30, 2022	87.48	88.54	86.60	87.97
6520	NASDAQ	LAMR	Wed, Jun 29, 2022	88.74	88.82	87.53	88.29
6519	NASDAQ	LAMR	Tue, Jun 28, 2022	91.84	92.81	89.05	89.11
6518	NASDAQ	LAMR	Mon, Jun 27, 2022	92.01	92.25	90.78	91.18
6517	NASDAQ	LAMR	Fri, Jun 24, 2022	91.66	93.59	91.66	92.09
6516	NASDAQ	LAMR	Thu, Jun 23, 2022	89.60	91.24	89.30	91.07
6515	NASDAQ	LAMR	Wed, Jun 22, 2022	88.54	89.99	88.39	89.60
6514	NASDAQ	LAMR	Tue, Jun 21, 2022	89.43	91.14	88.53	89.52
6513	NASDAQ	LAMR	Fri, Jun 17, 2022	84.70	89.18	84.70	88.35
6512	NASDAQ	LAMR	Thu, Jun 16, 2022	85.56	86.33	83.96	84.54
6511	NASDAQ	LAMR	Wed, Jun 15, 2022	87.48	89.75	86.67	88.36
6510	NASDAQ	LAMR	Tue, Jun 14, 2022	87.25	87.60	85.91	86.85
6509	NASDAQ	LAMR	Mon, Jun 13, 2022	86.62	87.51	85.39	86.92
6508	NASDAQ	LAMR	Fri, Jun 10, 2022	90.79	91.03	88.07	89.41
6507	NASDAQ	LAMR	Thu, Jun 9, 2022	95.10	96.02	93.29	93.31
6506	NASDAQ	LAMR	Wed, Jun 8, 2022	96.86	97.15	95.12	95.63
6505	NASDAQ	LAMR	Tue, Jun 7, 2022	96.06	97.84	95.42	97.83
6504	NASDAQ	LAMR	Mon, Jun 6, 2022	97.09	97.09	96.00	96.58
6503	NASDAQ	LAMR	Fri, Jun 3, 2022	97.29	97.42	95.57	96.02
6502	NASDAQ	LAMR	Thu, Jun 2, 2022	96.50	97.84	95.50	97.83
6501	NASDAQ	LAMR	Wed, Jun 1, 2022	98.38	98.38	95.99	96.99
6500	NASDAQ	LAMR	Tue, May 31, 2022	98.00	98.71	97.36	97.95
6499	NASDAQ	LAMR	Fri, May 27, 2022	96.34	98.77	96.34	98.77
6498	NASDAQ	LAMR	Thu, May 26, 2022	94.31	96.99	94.21	95.97
6497	NASDAQ	LAMR	Wed, May 25, 2022	91.46	94.74	90.78	94.12
6496	NASDAQ	LAMR	Tue, May 24, 2022	95.39	96.30	89.14	91.49
6495	NASDAQ	LAMR	Mon, May 23, 2022	95.62	97.62	93.49	96.61
6494	NASDAQ	LAMR	Fri, May 20, 2022	96.07	96.12	93.42	94.97
6493	NASDAQ	LAMR	Thu, May 19, 2022	96.29	97.50	93.62	94.45
6492	NASDAQ	LAMR	Wed, May 18, 2022	99.79	100.42	97.16	97.43
6491	NASDAQ	LAMR	Tue, May 17, 2022	99.83	100.99	98.89	100.71
6490	NASDAQ	LAMR	Mon, May 16, 2022	99.25	99.62	98.21	98.64
6489	NASDAQ	LAMR	Fri, May 13, 2022	97.38	100.11	96.35	99.19
6488	NASDAQ	LAMR	Thu, May 12, 2022	97.04	97.50	93.63	96.12
6487	NASDAQ	LAMR	Wed, May 11, 2022	98.07	100.20	96.83	96.89
6486	NASDAQ	LAMR	Tue, May 10, 2022	98.67	100.77	94.69	97.60
6485	NASDAQ	LAMR	Mon, May 9, 2022	102.81	103.68	97.38	97.74
6484	NASDAQ	LAMR	Fri, May 6, 2022	107.38	110.37	102.73	104.35
6483	NASDAQ	LAMR	Thu, May 5, 2022	111.09	115.18	106.76	107.19
6482	NASDAQ	LAMR	Wed, May 4, 2022	107.46	109.73	105.98	109.44
6481	NASDAQ	LAMR	Tue, May 3, 2022	109.79	111.66	106.33	107.06
6480	NASDAQ	LAMR	Mon, May 2, 2022	111.02	112.36	107.53	109.55
6479	NASDAQ	LAMR	Fri, Apr 29, 2022	113.34	114.24	110.19	110.41
6478	NASDAQ	LAMR	Thu, Apr 28, 2022	112.70	114.83	111.71	114.14
6477	NASDAQ	LAMR	Wed, Apr 27, 2022	111.37	112.90	111.06	111.96
6476	NASDAQ	LAMR	Tue, Apr 26, 2022	113.68	115.01	110.82	111.10
6475	NASDAQ	LAMR	Mon, Apr 25, 2022	113.59	114.78	111.98	114.09
6474	NASDAQ	LAMR	Fri, Apr 22, 2022	116.24	116.28	113.54	113.99
6473	NASDAQ	LAMR	Thu, Apr 21, 2022	118.47	119.68	116.49	116.64
6472	NASDAQ	LAMR	Wed, Apr 20, 2022	114.98	117.71	114.98	117.35
6471	NASDAQ	LAMR	Tue, Apr 19, 2022	112.77	115.47	112.58	114.88
6470	NASDAQ	LAMR	Mon, Apr 18, 2022	112.79	113.58	111.83	112.46
6469	NASDAQ	LAMR	Thu, Apr 14, 2022	113.91	115.19	112.59	112.75
6468	NASDAQ	LAMR	Wed, Apr 13, 2022	113.22	114.10	113.03	113.90
6467	NASDAQ	LAMR	Tue, Apr 12, 2022	114.15	114.88	112.82	113.10
6466	NASDAQ	LAMR	Mon, Apr 11, 2022	113.14	114.61	112.00	113.72
6465	NASDAQ	LAMR	Fri, Apr 8, 2022	114.60	115.08	113.23	113.37
6464	NASDAQ	LAMR	Thu, Apr 7, 2022	116.00	116.90	112.77	114.53
6463	NASDAQ	LAMR	Wed, Apr 6, 2022	115.59	117.06	114.41	116.26
6462	NASDAQ	LAMR	Tue, Apr 5, 2022	117.27	118.05	115.70	116.06
6461	NASDAQ	LAMR	Mon, Apr 4, 2022	118.06	118.65	116.20	117.51
6460	NASDAQ	LAMR	Fri, Apr 1, 2022	116.68	118.41	116.22	118.30
6459	NASDAQ	LAMR	Thu, Mar 31, 2022	117.24	119.16	116.01	116.18
6458	NASDAQ	LAMR	Wed, Mar 30, 2022	117.85	118.08	116.16	116.98
6457	NASDAQ	LAMR	Tue, Mar 29, 2022	113.60	118.15	111.26	117.75
6456	NASDAQ	LAMR	Mon, Mar 28, 2022	115.61	115.61	113.80	114.48
6455	NASDAQ	LAMR	Fri, Mar 25, 2022	113.45	116.05	113.19	115.97
6454	NASDAQ	LAMR	Thu, Mar 24, 2022	111.99	113.38	110.55	113.32
6453	NASDAQ	LAMR	Wed, Mar 23, 2022	113.27	113.56	111.89	112.01
6452	NASDAQ	LAMR	Tue, Mar 22, 2022	114.07	115.70	113.51	113.62
6451	NASDAQ	LAMR	Mon, Mar 21, 2022	112.22	113.79	111.55	113.52
6450	NASDAQ	LAMR	Fri, Mar 18, 2022	111.34	113.45	110.82	112.49
6449	NASDAQ	LAMR	Thu, Mar 17, 2022	111.63	113.45	111.02	113.21
6448	NASDAQ	LAMR	Wed, Mar 16, 2022	110.00	112.97	109.01	111.91
6447	NASDAQ	LAMR	Tue, Mar 15, 2022	108.60	109.96	107.74	109.81
6446	NASDAQ	LAMR	Mon, Mar 14, 2022	109.69	110.15	106.77	107.89
6445	NASDAQ	LAMR	Fri, Mar 11, 2022	110.00	111.32	108.89	108.91
6444	NASDAQ	LAMR	Thu, Mar 10, 2022	107.15	109.83	107.15	109.50
6443	NASDAQ	LAMR	Wed, Mar 9, 2022	106.93	110.19	106.81	108.98
6442	NASDAQ	LAMR	Tue, Mar 8, 2022	101.57	105.69	101.04	104.78
6441	NASDAQ	LAMR	Mon, Mar 7, 2022	107.13	107.60	101.45	101.57
6440	NASDAQ	LAMR	Fri, Mar 4, 2022	109.26	109.51	106.54	107.62
6439	NASDAQ	LAMR	Thu, Mar 3, 2022	110.43	110.96	108.78	110.41
6438	NASDAQ	LAMR	Wed, Mar 2, 2022	107.26	109.77	106.87	109.49
6437	NASDAQ	LAMR	Tue, Mar 1, 2022	108.53	109.74	106.20	107.17
6436	NASDAQ	LAMR	Mon, Feb 28, 2022	110.01	111.99	107.64	109.06
6435	NASDAQ	LAMR	Fri, Feb 25, 2022	112.84	113.65	107.90	112.59
6434	NASDAQ	LAMR	Thu, Feb 24, 2022	106.15	113.05	105.96	112.76
6433	NASDAQ	LAMR	Wed, Feb 23, 2022	110.71	111.17	109.05	109.42
6432	NASDAQ	LAMR	Tue, Feb 22, 2022	110.42	110.98	108.73	109.85
6431	NASDAQ	LAMR	Fri, Feb 18, 2022	110.68	113.29	110.68	111.31
6430	NASDAQ	LAMR	Thu, Feb 17, 2022	112.41	113.18	110.55	111.00
6429	NASDAQ	LAMR	Wed, Feb 16, 2022	112.42	113.77	112.12	113.24
6428	NASDAQ	LAMR	Tue, Feb 15, 2022	110.78	112.77	110.71	112.50
6427	NASDAQ	LAMR	Mon, Feb 14, 2022	110.83	112.11	109.19	109.39
6426	NASDAQ	LAMR	Fri, Feb 11, 2022	112.79	113.60	109.92	110.82
6425	NASDAQ	LAMR	Thu, Feb 10, 2022	113.45	116.74	111.83	112.59
6424	NASDAQ	LAMR	Wed, Feb 9, 2022	111.94	115.45	111.24	115.26
6423	NASDAQ	LAMR	Tue, Feb 8, 2022	109.31	111.28	108.94	110.68
6422	NASDAQ	LAMR	Mon, Feb 7, 2022	110.39	110.63	108.32	108.95
6421	NASDAQ	LAMR	Fri, Feb 4, 2022	109.80	111.57	109.43	110.09
6420	NASDAQ	LAMR	Thu, Feb 3, 2022	110.04	111.69	109.62	110.48
6419	NASDAQ	LAMR	Wed, Feb 2, 2022	111.26	111.51	110.11	110.64
6418	NASDAQ	LAMR	Tue, Feb 1, 2022	110.76	111.73	109.85	110.50
6417	NASDAQ	LAMR	Mon, Jan 31, 2022	106.89	110.76	106.09	110.76
6416	NASDAQ	LAMR	Fri, Jan 28, 2022	106.43	107.24	103.59	107.24
6415	NASDAQ	LAMR	Thu, Jan 27, 2022	108.45	110.15	103.99	104.63
6414	NASDAQ	LAMR	Wed, Jan 26, 2022	109.06	110.57	106.06	107.27
6413	NASDAQ	LAMR	Tue, Jan 25, 2022	107.55	109.17	105.69	108.34
6412	NASDAQ	LAMR	Mon, Jan 24, 2022	105.99	109.63	103.34	109.17
6411	NASDAQ	LAMR	Fri, Jan 21, 2022	107.83	109.51	106.37	107.34
6410	NASDAQ	LAMR	Thu, Jan 20, 2022	109.63	110.97	108.24	108.45
6409	NASDAQ	LAMR	Wed, Jan 19, 2022	111.61	112.05	109.28	109.48
6408	NASDAQ	LAMR	Tue, Jan 18, 2022	111.84	113.11	110.16	111.22
6407	NASDAQ	LAMR	Fri, Jan 14, 2022	114.71	115.53	112.20	112.68
6406	NASDAQ	LAMR	Thu, Jan 13, 2022	115.16	117.16	114.74	115.04
6405	NASDAQ	LAMR	Wed, Jan 12, 2022	115.77	116.57	114.64	114.88
6404	NASDAQ	LAMR	Tue, Jan 11, 2022	114.92	115.84	112.40	115.61
6403	NASDAQ	LAMR	Mon, Jan 10, 2022	116.49	116.89	112.80	114.32
6402	NASDAQ	LAMR	Fri, Jan 7, 2022	116.13	117.64	115.83	116.40
6401	NASDAQ	LAMR	Thu, Jan 6, 2022	117.26	118.09	116.01	116.63
6400	NASDAQ	LAMR	Wed, Jan 5, 2022	121.42	121.42	116.02	116.20
6399	NASDAQ	LAMR	Tue, Jan 4, 2022	122.29	124.32	121.27	121.42
6398	NASDAQ	LAMR	Mon, Jan 3, 2022	121.54	122.63	120.22	121.94
6397	NASDAQ	LAMR	Fri, Dec 31, 2021	122.02	123.13	121.27	121.30
6396	NASDAQ	LAMR	Thu, Dec 30, 2021	121.06	123.02	120.13	122.34
6395	NASDAQ	LAMR	Wed, Dec 29, 2021	119.67	121.26	118.96	120.67
6394	NASDAQ	LAMR	Tue, Dec 28, 2021	119.57	120.91	117.08	120.09
6393	NASDAQ	LAMR	Mon, Dec 27, 2021	118.26	119.91	116.94	119.90
6392	NASDAQ	LAMR	Thu, Dec 23, 2021	120.00	120.93	117.85	118.33
6391	NASDAQ	LAMR	Wed, Dec 22, 2021	116.18	120.48	115.02	120.02
6390	NASDAQ	LAMR	Tue, Dec 21, 2021	114.00	116.49	112.77	116.01
6389	NASDAQ	LAMR	Mon, Dec 20, 2021	112.37	113.46	111.28	113.07
6388	NASDAQ	LAMR	Fri, Dec 17, 2021	112.40	116.75	111.68	115.20
6387	NASDAQ	LAMR	Thu, Dec 16, 2021	115.18	115.92	114.03	114.50
6386	NASDAQ	LAMR	Wed, Dec 15, 2021	114.08	114.85	112.74	114.58
6385	NASDAQ	LAMR	Tue, Dec 14, 2021	114.43	115.51	112.58	113.70
6384	NASDAQ	LAMR	Mon, Dec 13, 2021	115.62	117.00	114.08	114.70
6383	NASDAQ	LAMR	Fri, Dec 10, 2021	115.33	116.64	114.16	116.14
6382	NASDAQ	LAMR	Thu, Dec 9, 2021	114.88	115.58	114.22	114.44
6381	NASDAQ	LAMR	Wed, Dec 8, 2021	115.51	116.74	115.00	115.67
6380	NASDAQ	LAMR	Tue, Dec 7, 2021	114.06	115.59	110.73	115.40
6379	NASDAQ	LAMR	Mon, Dec 6, 2021	112.49	114.30	112.00	113.01
6378	NASDAQ	LAMR	Fri, Dec 3, 2021	112.18	113.77	110.01	111.16
6377	NASDAQ	LAMR	Thu, Dec 2, 2021	107.10	113.20	107.10	112.10
6376	NASDAQ	LAMR	Wed, Dec 1, 2021	111.42	114.23	106.43	106.52
6375	NASDAQ	LAMR	Tue, Nov 30, 2021	110.44	111.14	108.85	109.26
6374	NASDAQ	LAMR	Mon, Nov 29, 2021	113.12	113.85	111.34	112.11
6373	NASDAQ	LAMR	Fri, Nov 26, 2021	112.45	112.45	108.96	111.33
6372	NASDAQ	LAMR	Wed, Nov 24, 2021	113.55	115.61	112.88	114.93
6371	NASDAQ	LAMR	Tue, Nov 23, 2021	114.74	114.99	113.09	113.55
6370	NASDAQ	LAMR	Mon, Nov 22, 2021	115.23	115.99	113.32	114.27
6369	NASDAQ	LAMR	Fri, Nov 19, 2021	116.21	116.61	113.20	114.17
6368	NASDAQ	LAMR	Thu, Nov 18, 2021	117.28	117.78	114.93	116.37
6367	NASDAQ	LAMR	Wed, Nov 17, 2021	115.55	117.06	114.93	116.81
6366	NASDAQ	LAMR	Tue, Nov 16, 2021	117.81	117.81	115.68	116.13
6365	NASDAQ	LAMR	Mon, Nov 15, 2021	117.93	118.66	117.18	117.94
6364	NASDAQ	LAMR	Fri, Nov 12, 2021	119.79	121.53	117.17	117.28
6363	NASDAQ	LAMR	Thu, Nov 11, 2021	120.45	120.64	119.21	119.79
6362	NASDAQ	LAMR	Wed, Nov 10, 2021	121.50	123.05	120.14	120.24
6361	NASDAQ	LAMR	Tue, Nov 9, 2021	120.14	121.97	120.14	121.81
6360	NASDAQ	LAMR	Mon, Nov 8, 2021	122.29	122.91	120.30	120.69
6359	NASDAQ	LAMR	Fri, Nov 5, 2021	120.95	123.92	120.81	121.50
6358	NASDAQ	LAMR	Thu, Nov 4, 2021	122.43	122.43	118.45	119.75
6357	NASDAQ	LAMR	Wed, Nov 3, 2021	117.40	122.80	117.40	121.50
6356	NASDAQ	LAMR	Tue, Nov 2, 2021	117.25	118.85	116.12	117.92
6355	NASDAQ	LAMR	Mon, Nov 1, 2021	113.66	117.61	112.99	117.02
6354	NASDAQ	LAMR	Fri, Oct 29, 2021	112.29	114.18	112.18	113.20
6353	NASDAQ	LAMR	Thu, Oct 28, 2021	111.95	113.06	111.70	112.50
6352	NASDAQ	LAMR	Wed, Oct 27, 2021	115.44	116.14	112.04	112.39
6351	NASDAQ	LAMR	Tue, Oct 26, 2021	116.65	117.95	115.41	115.60
6350	NASDAQ	LAMR	Mon, Oct 25, 2021	116.09	118.03	115.26	116.57
6349	NASDAQ	LAMR	Fri, Oct 22, 2021	118.74	118.92	115.65	115.88
6348	NASDAQ	LAMR	Thu, Oct 21, 2021	118.83	119.40	118.36	118.53
6347	NASDAQ	LAMR	Wed, Oct 20, 2021	117.66	119.20	116.75	118.85
6346	NASDAQ	LAMR	Tue, Oct 19, 2021	120.00	120.67	118.00	118.14
6345	NASDAQ	LAMR	Mon, Oct 18, 2021	119.13	119.70	118.67	119.38
6344	NASDAQ	LAMR	Fri, Oct 15, 2021	119.93	120.36	118.91	119.13
6343	NASDAQ	LAMR	Thu, Oct 14, 2021	119.14	119.61	118.54	118.91
6342	NASDAQ	LAMR	Wed, Oct 13, 2021	118.62	118.84	117.17	118.52
6341	NASDAQ	LAMR	Tue, Oct 12, 2021	117.57	118.64	116.90	118.50
6340	NASDAQ	LAMR	Mon, Oct 11, 2021	117.42	117.95	116.40	117.34
6339	NASDAQ	LAMR	Fri, Oct 8, 2021	117.55	119.44	116.63	116.86
6338	NASDAQ	LAMR	Thu, Oct 7, 2021	117.20	118.93	117.20	117.65
6337	NASDAQ	LAMR	Wed, Oct 6, 2021	114.26	117.18	113.16	116.76
6336	NASDAQ	LAMR	Tue, Oct 5, 2021	118.31	118.98	115.34	115.48
6335	NASDAQ	LAMR	Mon, Oct 4, 2021	116.52	119.03	115.63	118.06
6334	NASDAQ	LAMR	Fri, Oct 1, 2021	113.73	117.80	112.81	116.41
6333	NASDAQ	LAMR	Thu, Sep 30, 2021	116.95	117.28	113.37	113.45
6332	NASDAQ	LAMR	Wed, Sep 29, 2021	117.12	117.78	115.91	116.18
6331	NASDAQ	LAMR	Tue, Sep 28, 2021	114.66	117.16	114.66	116.00
6330	NASDAQ	LAMR	Mon, Sep 27, 2021	117.96	118.85	116.31	116.45
6329	NASDAQ	LAMR	Fri, Sep 24, 2021	117.62	118.88	117.29	117.42
6328	NASDAQ	LAMR	Thu, Sep 23, 2021	117.71	119.20	117.65	118.20
6327	NASDAQ	LAMR	Wed, Sep 22, 2021	115.42	118.78	115.11	116.99
6326	NASDAQ	LAMR	Tue, Sep 21, 2021	112.40	114.65	111.12	114.04
6325	NASDAQ	LAMR	Mon, Sep 20, 2021	107.34	110.55	106.97	110.25
6324	NASDAQ	LAMR	Fri, Sep 17, 2021	108.68	110.32	108.67	109.82
6323	NASDAQ	LAMR	Thu, Sep 16, 2021	111.32	112.80	110.51	110.57
6322	NASDAQ	LAMR	Wed, Sep 15, 2021	109.90	111.19	108.61	110.92
6321	NASDAQ	LAMR	Tue, Sep 14, 2021	111.77	111.77	109.52	109.79
6320	NASDAQ	LAMR	Mon, Sep 13, 2021	110.77	112.74	110.09	111.25
6319	NASDAQ	LAMR	Fri, Sep 10, 2021	112.40	112.89	109.41	109.56
6318	NASDAQ	LAMR	Thu, Sep 9, 2021	113.59	114.16	111.76	111.81
6317	NASDAQ	LAMR	Wed, Sep 8, 2021	114.35	115.33	113.56	114.04
6316	NASDAQ	LAMR	Tue, Sep 7, 2021	115.70	116.01	114.21	114.66
6315	NASDAQ	LAMR	Fri, Sep 3, 2021	116.12	116.16	114.92	115.94
6314	NASDAQ	LAMR	Thu, Sep 2, 2021	115.42	116.54	115.02	116.26
6313	NASDAQ	LAMR	Wed, Sep 1, 2021	114.45	115.30	113.87	115.09
6312	NASDAQ	LAMR	Tue, Aug 31, 2021	114.29	114.62	113.61	113.83
6311	NASDAQ	LAMR	Mon, Aug 30, 2021	113.33	114.88	112.35	114.47
6310	NASDAQ	LAMR	Fri, Aug 27, 2021	112.50	114.26	112.50	113.41
6309	NASDAQ	LAMR	Thu, Aug 26, 2021	113.19	113.32	111.39	111.97
6308	NASDAQ	LAMR	Wed, Aug 25, 2021	110.88	113.34	110.35	113.09
6307	NASDAQ	LAMR	Tue, Aug 24, 2021	110.34	111.25	109.78	110.85
6306	NASDAQ	LAMR	Mon, Aug 23, 2021	110.06	111.09	109.87	110.58
6305	NASDAQ	LAMR	Fri, Aug 20, 2021	107.79	109.70	106.82	109.34
6304	NASDAQ	LAMR	Thu, Aug 19, 2021	107.85	108.88	106.97	107.48
6303	NASDAQ	LAMR	Wed, Aug 18, 2021	108.33	109.35	107.67	108.58
6302	NASDAQ	LAMR	Tue, Aug 17, 2021	107.85	108.59	106.78	108.46
6301	NASDAQ	LAMR	Mon, Aug 16, 2021	108.91	109.27	107.97	108.47
6300	NASDAQ	LAMR	Fri, Aug 13, 2021	109.73	109.81	108.55	109.32
6299	NASDAQ	LAMR	Thu, Aug 12, 2021	109.93	110.08	108.79	109.33
6298	NASDAQ	LAMR	Wed, Aug 11, 2021	107.95	109.67	106.24	109.36
6297	NASDAQ	LAMR	Tue, Aug 10, 2021	108.35	108.92	106.83	107.96
6296	NASDAQ	LAMR	Mon, Aug 9, 2021	110.10	110.25	108.17	108.51
6295	NASDAQ	LAMR	Fri, Aug 6, 2021	110.76	113.41	109.97	110.77
6294	NASDAQ	LAMR	Thu, Aug 5, 2021	111.05	112.86	107.45	108.65
6293	NASDAQ	LAMR	Wed, Aug 4, 2021	106.97	107.32	106.20	106.30
6292	NASDAQ	LAMR	Tue, Aug 3, 2021	107.76	109.21	104.50	107.12
6291	NASDAQ	LAMR	Mon, Aug 2, 2021	107.61	109.00	106.70	107.17
6290	NASDAQ	LAMR	Fri, Jul 30, 2021	105.52	107.31	105.52	106.60
6289	NASDAQ	LAMR	Thu, Jul 29, 2021	105.59	107.74	105.47	106.09
6288	NASDAQ	LAMR	Wed, Jul 28, 2021	105.04	105.04	103.18	104.57
6287	NASDAQ	LAMR	Tue, Jul 27, 2021	103.51	105.27	102.80	104.48
6286	NASDAQ	LAMR	Mon, Jul 26, 2021	104.43	105.54	102.41	104.50
6285	NASDAQ	LAMR	Fri, Jul 23, 2021	102.89	104.12	102.09	104.02
6284	NASDAQ	LAMR	Thu, Jul 22, 2021	103.75	103.95	101.51	102.36
6283	NASDAQ	LAMR	Wed, Jul 21, 2021	103.19	106.70	101.03	104.49
6282	NASDAQ	LAMR	Tue, Jul 20, 2021	100.63	103.96	100.29	103.08
6281	NASDAQ	LAMR	Mon, Jul 19, 2021	101.55	101.55	97.81	100.02
6280	NASDAQ	LAMR	Fri, Jul 16, 2021	105.54	105.75	103.70	103.76
6279	NASDAQ	LAMR	Thu, Jul 15, 2021	104.76	106.74	104.07	104.80
6278	NASDAQ	LAMR	Wed, Jul 14, 2021	106.92	107.42	104.89	105.09
6277	NASDAQ	LAMR	Tue, Jul 13, 2021	108.24	108.75	106.16	106.47
6276	NASDAQ	LAMR	Mon, Jul 12, 2021	107.76	108.57	107.21	108.55
6275	NASDAQ	LAMR	Fri, Jul 9, 2021	105.99	108.62	104.64	108.35
6274	NASDAQ	LAMR	Thu, Jul 8, 2021	104.01	105.59	101.43	104.78
6273	NASDAQ	LAMR	Wed, Jul 7, 2021	104.93	105.75	104.64	105.46
6272	NASDAQ	LAMR	Tue, Jul 6, 2021	105.00	105.41	103.32	105.07
6271	NASDAQ	LAMR	Fri, Jul 2, 2021	105.20	105.59	104.45	105.12
6270	NASDAQ	LAMR	Thu, Jul 1, 2021	104.86	105.84	103.78	104.99
6269	NASDAQ	LAMR	Wed, Jun 30, 2021	103.65	105.05	103.27	104.42
6268	NASDAQ	LAMR	Tue, Jun 29, 2021	103.50	104.52	103.13	103.74
6267	NASDAQ	LAMR	Mon, Jun 28, 2021	105.90	105.90	102.46	103.00
6266	NASDAQ	LAMR	Fri, Jun 25, 2021	103.96	106.10	103.38	105.71
6265	NASDAQ	LAMR	Thu, Jun 24, 2021	104.31	104.31	102.54	103.25
6264	NASDAQ	LAMR	Wed, Jun 23, 2021	103.40	104.98	103.31	103.77
6263	NASDAQ	LAMR	Tue, Jun 22, 2021	104.92	105.97	103.85	104.00
6262	NASDAQ	LAMR	Mon, Jun 21, 2021	102.46	105.73	101.64	105.38
6261	NASDAQ	LAMR	Fri, Jun 18, 2021	102.28	103.38	101.17	101.60
6260	NASDAQ	LAMR	Thu, Jun 17, 2021	104.54	104.95	103.33	104.58
6259	NASDAQ	LAMR	Wed, Jun 16, 2021	106.01	107.34	104.96	105.01
6258	NASDAQ	LAMR	Tue, Jun 15, 2021	105.82	106.39	104.98	105.93
6257	NASDAQ	LAMR	Mon, Jun 14, 2021	106.74	107.44	105.62	106.28
6256	NASDAQ	LAMR	Fri, Jun 11, 2021	107.72	107.72	106.31	107.32
6255	NASDAQ	LAMR	Thu, Jun 10, 2021	106.84	107.00	104.99	105.87
6254	NASDAQ	LAMR	Wed, Jun 9, 2021	107.33	107.95	106.23	106.33
6253	NASDAQ	LAMR	Tue, Jun 8, 2021	105.13	107.42	104.73	107.19
6252	NASDAQ	LAMR	Mon, Jun 7, 2021	103.50	105.20	103.06	104.96
6251	NASDAQ	LAMR	Fri, Jun 4, 2021	105.07	105.36	102.36	103.10
6250	NASDAQ	LAMR	Thu, Jun 3, 2021	105.97	106.11	104.21	104.61
6249	NASDAQ	LAMR	Wed, Jun 2, 2021	105.05	106.61	104.42	106.25
6248	NASDAQ	LAMR	Tue, Jun 1, 2021	105.49	106.21	104.40	105.05
6247	NASDAQ	LAMR	Fri, May 28, 2021	104.83	105.33	103.40	104.82
6246	NASDAQ	LAMR	Thu, May 27, 2021	104.62	105.46	104.18	104.42
6245	NASDAQ	LAMR	Wed, May 26, 2021	103.35	104.72	103.13	104.19
6244	NASDAQ	LAMR	Tue, May 25, 2021	104.59	104.81	102.99	103.31
6243	NASDAQ	LAMR	Mon, May 24, 2021	103.38	104.82	102.73	103.98
6242	NASDAQ	LAMR	Fri, May 21, 2021	102.86	103.72	101.64	103.16
6241	NASDAQ	LAMR	Thu, May 20, 2021	101.00	102.83	100.88	102.42
6240	NASDAQ	LAMR	Wed, May 19, 2021	101.49	101.71	99.44	101.15
6239	NASDAQ	LAMR	Tue, May 18, 2021	103.17	103.72	101.74	102.36
6238	NASDAQ	LAMR	Mon, May 17, 2021	102.50	102.90	101.08	102.67
6237	NASDAQ	LAMR	Fri, May 14, 2021	102.63	102.89	100.82	102.28
6236	NASDAQ	LAMR	Thu, May 13, 2021	100.35	102.50	99.38	101.66
6235	NASDAQ	LAMR	Wed, May 12, 2021	102.78	102.78	99.99	100.34
6234	NASDAQ	LAMR	Tue, May 11, 2021	101.91	103.76	100.79	102.67
6233	NASDAQ	LAMR	Mon, May 10, 2021	106.82	107.47	103.33	103.89
6232	NASDAQ	LAMR	Fri, May 7, 2021	102.52	106.12	101.98	105.98
6231	NASDAQ	LAMR	Thu, May 6, 2021	100.91	103.34	100.74	103.20
6230	NASDAQ	LAMR	Wed, May 5, 2021	103.21	103.21	98.45	100.66
6229	NASDAQ	LAMR	Tue, May 4, 2021	102.00	103.53	97.53	102.61
6228	NASDAQ	LAMR	Mon, May 3, 2021	99.76	101.71	98.42	101.41
6227	NASDAQ	LAMR	Fri, Apr 30, 2021	100.08	100.38	98.95	99.04
6226	NASDAQ	LAMR	Thu, Apr 29, 2021	99.20	100.08	98.96	99.81
6225	NASDAQ	LAMR	Wed, Apr 28, 2021	99.00	99.13	98.19	98.70
6224	NASDAQ	LAMR	Tue, Apr 27, 2021	99.66	100.10	98.37	98.71
6223	NASDAQ	LAMR	Mon, Apr 26, 2021	99.04	100.07	98.92	99.88
6222	NASDAQ	LAMR	Fri, Apr 23, 2021	98.29	98.89	97.31	98.72
6221	NASDAQ	LAMR	Thu, Apr 22, 2021	97.43	99.16	96.75	98.21
6220	NASDAQ	LAMR	Wed, Apr 21, 2021	96.54	97.67	95.74	97.10
6219	NASDAQ	LAMR	Tue, Apr 20, 2021	95.84	96.53	94.64	96.12
6218	NASDAQ	LAMR	Mon, Apr 19, 2021	96.20	96.73	95.50	95.84
6217	NASDAQ	LAMR	Fri, Apr 16, 2021	97.53	97.72	96.67	96.79
6216	NASDAQ	LAMR	Thu, Apr 15, 2021	95.89	97.01	95.01	97.01
6215	NASDAQ	LAMR	Wed, Apr 14, 2021	95.69	96.88	94.96	95.38
6214	NASDAQ	LAMR	Tue, Apr 13, 2021	95.59	95.90	94.70	95.77
6213	NASDAQ	LAMR	Mon, Apr 12, 2021	95.95	96.46	94.56	96.30
6212	NASDAQ	LAMR	Fri, Apr 9, 2021	96.33	96.33	94.85	95.37
6211	NASDAQ	LAMR	Thu, Apr 8, 2021	98.03	98.32	96.36	96.49
6210	NASDAQ	LAMR	Wed, Apr 7, 2021	97.38	98.03	96.65	97.99
6209	NASDAQ	LAMR	Tue, Apr 6, 2021	98.00	98.12	96.51	97.25
6208	NASDAQ	LAMR	Mon, Apr 5, 2021	96.06	96.90	95.11	96.70
6207	NASDAQ	LAMR	Thu, Apr 1, 2021	94.06	96.12	93.51	95.25
6206	NASDAQ	LAMR	Wed, Mar 31, 2021	93.98	94.93	92.72	93.92
6205	NASDAQ	LAMR	Tue, Mar 30, 2021	92.32	93.86	91.74	93.68
6204	NASDAQ	LAMR	Mon, Mar 29, 2021	94.55	94.58	91.41	91.71
6203	NASDAQ	LAMR	Fri, Mar 26, 2021	94.66	94.89	92.32	94.74
6202	NASDAQ	LAMR	Thu, Mar 25, 2021	90.91	94.08	89.51	93.73
6201	NASDAQ	LAMR	Wed, Mar 24, 2021	93.22	94.43	91.51	91.86
6200	NASDAQ	LAMR	Tue, Mar 23, 2021	91.80	93.80	91.63	92.45
6199	NASDAQ	LAMR	Mon, Mar 22, 2021	93.22	93.50	92.07	92.54
6198	NASDAQ	LAMR	Fri, Mar 19, 2021	95.85	96.50	93.16	93.34
6197	NASDAQ	LAMR	Thu, Mar 18, 2021	98.19	98.59	96.64	97.15
6196	NASDAQ	LAMR	Wed, Mar 17, 2021	99.41	100.30	96.83	99.35
6195	NASDAQ	LAMR	Tue, Mar 16, 2021	99.75	100.38	97.91	99.63
6194	NASDAQ	LAMR	Mon, Mar 15, 2021	96.33	99.96	95.88	99.31
6193	NASDAQ	LAMR	Fri, Mar 12, 2021	94.77	95.91	94.21	95.66
6192	NASDAQ	LAMR	Thu, Mar 11, 2021	94.89	95.71	93.91	94.30
6191	NASDAQ	LAMR	Wed, Mar 10, 2021	96.01	96.15	94.00	94.36
6190	NASDAQ	LAMR	Tue, Mar 9, 2021	95.33	97.18	95.28	95.55
6189	NASDAQ	LAMR	Mon, Mar 8, 2021	95.00	96.25	92.74	95.32
6188	NASDAQ	LAMR	Fri, Mar 5, 2021	93.35	94.26	91.25	93.12
6187	NASDAQ	LAMR	Thu, Mar 4, 2021	91.60	94.63	91.15	91.91
6186	NASDAQ	LAMR	Wed, Mar 3, 2021	86.55	92.00	85.89	91.20
6185	NASDAQ	LAMR	Tue, Mar 2, 2021	85.85	86.48	85.07	85.97
6184	NASDAQ	LAMR	Mon, Mar 1, 2021	86.33	89.81	85.95	86.50
6183	NASDAQ	LAMR	Fri, Feb 26, 2021	87.50	89.95	86.33	86.59
6182	NASDAQ	LAMR	Thu, Feb 25, 2021	90.67	90.95	86.16	86.85
6181	NASDAQ	LAMR	Wed, Feb 24, 2021	88.56	90.43	88.17	90.22
6180	NASDAQ	LAMR	Tue, Feb 23, 2021	87.32	88.42	87.32	88.10
6179	NASDAQ	LAMR	Mon, Feb 22, 2021	85.18	88.33	84.83	87.56
6178	NASDAQ	LAMR	Fri, Feb 19, 2021	84.78	86.20	84.08	85.33
6177	NASDAQ	LAMR	Thu, Feb 18, 2021	84.16	85.66	83.99	84.32
6176	NASDAQ	LAMR	Wed, Feb 17, 2021	85.64	86.29	84.52	84.99
6175	NASDAQ	LAMR	Tue, Feb 16, 2021	86.12	86.58	84.90	85.94
6174	NASDAQ	LAMR	Fri, Feb 12, 2021	86.45	87.16	85.72	86.22
6173	NASDAQ	LAMR	Thu, Feb 11, 2021	87.50	88.23	86.58	86.98
6172	NASDAQ	LAMR	Wed, Feb 10, 2021	87.12	87.91	85.92	87.12
6171	NASDAQ	LAMR	Tue, Feb 9, 2021	88.64	88.85	86.57	86.86
6170	NASDAQ	LAMR	Mon, Feb 8, 2021	87.93	88.38	86.84	88.28
6169	NASDAQ	LAMR	Fri, Feb 5, 2021	87.42	88.60	86.88	87.50
6168	NASDAQ	LAMR	Thu, Feb 4, 2021	85.98	87.43	85.86	86.63
6167	NASDAQ	LAMR	Wed, Feb 3, 2021	84.67	85.85	84.20	85.50
6166	NASDAQ	LAMR	Tue, Feb 2, 2021	84.50	86.00	83.50	85.15
6165	NASDAQ	LAMR	Mon, Feb 1, 2021	81.70	83.81	80.64	83.57
6164	NASDAQ	LAMR	Fri, Jan 29, 2021	83.16	83.61	80.65	80.78
6163	NASDAQ	LAMR	Thu, Jan 28, 2021	80.13	84.09	79.36	83.77
6162	NASDAQ	LAMR	Wed, Jan 27, 2021	80.79	81.58	78.06	79.28
6161	NASDAQ	LAMR	Tue, Jan 26, 2021	84.26	84.97	81.46	81.88
6160	NASDAQ	LAMR	Mon, Jan 25, 2021	83.19	84.16	82.30	83.86
6159	NASDAQ	LAMR	Fri, Jan 22, 2021	83.28	83.84	82.45	83.67
6158	NASDAQ	LAMR	Thu, Jan 21, 2021	84.45	84.59	83.60	83.75
6157	NASDAQ	LAMR	Wed, Jan 20, 2021	83.00	85.35	82.19	84.29
6156	NASDAQ	LAMR	Tue, Jan 19, 2021	83.76	83.76	82.08	83.22
6155	NASDAQ	LAMR	Fri, Jan 15, 2021	83.12	83.69	80.90	83.15
6154	NASDAQ	LAMR	Thu, Jan 14, 2021	82.86	83.55	82.10	83.35
6153	NASDAQ	LAMR	Wed, Jan 13, 2021	83.01	83.45	82.15	82.22
6152	NASDAQ	LAMR	Tue, Jan 12, 2021	82.50	84.19	82.05	83.37
6151	NASDAQ	LAMR	Mon, Jan 11, 2021	82.08	83.03	80.99	82.20
6150	NASDAQ	LAMR	Fri, Jan 8, 2021	83.12	84.47	82.42	82.94
6149	NASDAQ	LAMR	Thu, Jan 7, 2021	84.70	85.59	82.59	83.51
6148	NASDAQ	LAMR	Wed, Jan 6, 2021	82.95	86.44	82.95	84.17
6147	NASDAQ	LAMR	Tue, Jan 5, 2021	80.52	83.87	79.01	82.54
6146	NASDAQ	LAMR	Mon, Jan 4, 2021	83.23	83.37	79.71	80.28
6145	NASDAQ	LAMR	Thu, Dec 31, 2020	82.41	83.62	81.63	83.22
6144	NASDAQ	LAMR	Wed, Dec 30, 2020	81.86	82.85	81.28	82.33
6143	NASDAQ	LAMR	Tue, Dec 29, 2020	83.79	84.37	81.30	81.46
6142	NASDAQ	LAMR	Mon, Dec 28, 2020	82.51	83.81	81.62	83.55
6141	NASDAQ	LAMR	Thu, Dec 24, 2020	81.58	81.58	80.67	81.39
6140	NASDAQ	LAMR	Wed, Dec 23, 2020	83.27	83.65	81.03	81.32
6139	NASDAQ	LAMR	Tue, Dec 22, 2020	81.48	82.42	80.76	82.18
6138	NASDAQ	LAMR	Mon, Dec 21, 2020	82.95	84.57	80.15	81.69
6137	NASDAQ	LAMR	Fri, Dec 18, 2020	84.62	85.22	82.27	83.31
6136	NASDAQ	LAMR	Thu, Dec 17, 2020	83.00	84.65	82.46	84.59
6135	NASDAQ	LAMR	Wed, Dec 16, 2020	81.72	82.90	80.10	82.75
6134	NASDAQ	LAMR	Tue, Dec 15, 2020	79.59	81.19	78.51	81.18
6133	NASDAQ	LAMR	Mon, Dec 14, 2020	79.69	79.69	77.57	78.49
6132	NASDAQ	LAMR	Fri, Dec 11, 2020	78.79	79.77	78.02	78.70
6131	NASDAQ	LAMR	Thu, Dec 10, 2020	78.01	79.62	77.76	79.32
6130	NASDAQ	LAMR	Wed, Dec 9, 2020	80.28	80.68	78.09	79.02
6129	NASDAQ	LAMR	Tue, Dec 8, 2020	80.42	80.92	79.08	79.74
6128	NASDAQ	LAMR	Mon, Dec 7, 2020	80.68	81.44	80.20	80.85
6127	NASDAQ	LAMR	Fri, Dec 4, 2020	82.21	82.43	80.27	80.94
6126	NASDAQ	LAMR	Thu, Dec 3, 2020	80.26	81.09	79.29	80.98
6125	NASDAQ	LAMR	Wed, Dec 2, 2020	79.87	80.80	78.51	80.48
6124	NASDAQ	LAMR	Tue, Dec 1, 2020	81.22	81.40	79.14	80.00
6123	NASDAQ	LAMR	Mon, Nov 30, 2020	79.09	80.36	78.11	79.61
6122	NASDAQ	LAMR	Fri, Nov 27, 2020	79.44	79.95	78.99	79.70
6121	NASDAQ	LAMR	Wed, Nov 25, 2020	79.97	80.16	78.62	79.77
6120	NASDAQ	LAMR	Tue, Nov 24, 2020	80.21	82.33	79.68	81.02
6119	NASDAQ	LAMR	Mon, Nov 23, 2020	76.83	79.92	76.13	79.60
6118	NASDAQ	LAMR	Fri, Nov 20, 2020	76.60	76.60	75.57	76.23
6117	NASDAQ	LAMR	Thu, Nov 19, 2020	76.27	77.72	75.27	76.89
6116	NASDAQ	LAMR	Wed, Nov 18, 2020	77.70	79.17	76.72	76.78
6115	NASDAQ	LAMR	Tue, Nov 17, 2020	76.30	78.37	75.99	77.85
6114	NASDAQ	LAMR	Mon, Nov 16, 2020	77.72	78.91	75.95	76.93
6113	NASDAQ	LAMR	Fri, Nov 13, 2020	74.39	76.99	73.88	76.67
6112	NASDAQ	LAMR	Thu, Nov 12, 2020	74.03	76.01	72.49	74.21
6111	NASDAQ	LAMR	Wed, Nov 11, 2020	77.40	77.40	72.91	74.13
6110	NASDAQ	LAMR	Tue, Nov 10, 2020	77.29	79.13	76.13	76.79
6109	NASDAQ	LAMR	Mon, Nov 9, 2020	87.32	91.94	76.72	78.82
6108	NASDAQ	LAMR	Fri, Nov 6, 2020	74.79	74.79	71.34	73.80
6107	NASDAQ	LAMR	Thu, Nov 5, 2020	73.88	76.29	71.71	73.74
6106	NASDAQ	LAMR	Wed, Nov 4, 2020	68.33	72.55	66.78	70.98
6105	NASDAQ	LAMR	Tue, Nov 3, 2020	66.51	69.50	65.44	69.06
6104	NASDAQ	LAMR	Mon, Nov 2, 2020	65.86	65.86	63.02	65.37
6103	NASDAQ	LAMR	Fri, Oct 30, 2020	61.33	62.13	59.78	61.96
6102	NASDAQ	LAMR	Thu, Oct 29, 2020	60.81	64.12	60.16	61.61
6101	NASDAQ	LAMR	Wed, Oct 28, 2020	62.99	63.88	60.11	60.74
6100	NASDAQ	LAMR	Tue, Oct 27, 2020	67.43	67.87	64.50	64.75
6099	NASDAQ	LAMR	Mon, Oct 26, 2020	68.80	68.80	67.02	67.67
6098	NASDAQ	LAMR	Fri, Oct 23, 2020	68.98	69.63	67.31	69.45
6097	NASDAQ	LAMR	Thu, Oct 22, 2020	65.90	69.43	65.90	68.76
6096	NASDAQ	LAMR	Wed, Oct 21, 2020	66.23	66.68	65.16	65.93
6095	NASDAQ	LAMR	Tue, Oct 20, 2020	66.02	66.92	65.39	66.30
6094	NASDAQ	LAMR	Mon, Oct 19, 2020	66.24	66.85	65.26	65.34
6093	NASDAQ	LAMR	Fri, Oct 16, 2020	66.49	66.49	65.37	65.60
6092	NASDAQ	LAMR	Thu, Oct 15, 2020	65.41	66.55	65.01	66.16
6091	NASDAQ	LAMR	Wed, Oct 14, 2020	67.05	69.72	66.35	66.44
6090	NASDAQ	LAMR	Tue, Oct 13, 2020	68.37	69.46	66.72	67.25
6089	NASDAQ	LAMR	Mon, Oct 12, 2020	70.38	70.50	68.87	69.10
6088	NASDAQ	LAMR	Fri, Oct 9, 2020	71.64	72.37	69.84	70.26
6087	NASDAQ	LAMR	Thu, Oct 8, 2020	70.53	71.12	69.62	71.02
6086	NASDAQ	LAMR	Wed, Oct 7, 2020	72.27	72.27	69.74	69.82
6085	NASDAQ	LAMR	Tue, Oct 6, 2020	72.77	73.11	71.06	71.29
6084	NASDAQ	LAMR	Mon, Oct 5, 2020	70.17	72.44	70.00	72.06
6083	NASDAQ	LAMR	Fri, Oct 2, 2020	67.08	69.77	67.02	69.61
6082	NASDAQ	LAMR	Thu, Oct 1, 2020	66.17	68.81	65.77	68.80
6081	NASDAQ	LAMR	Wed, Sep 30, 2020	66.92	67.52	65.65	66.17
6080	NASDAQ	LAMR	Tue, Sep 29, 2020	67.01	67.91	65.29	66.27
6079	NASDAQ	LAMR	Mon, Sep 28, 2020	67.88	68.80	67.32	67.46
6078	NASDAQ	LAMR	Fri, Sep 25, 2020	63.36	66.81	63.12	66.61
6077	NASDAQ	LAMR	Thu, Sep 24, 2020	64.14	65.74	63.39	63.56
6076	NASDAQ	LAMR	Wed, Sep 23, 2020	65.95	67.87	64.25	64.31
6075	NASDAQ	LAMR	Tue, Sep 22, 2020	66.20	67.34	65.03	65.70
6074	NASDAQ	LAMR	Mon, Sep 21, 2020	66.95	67.10	64.31	66.34
6073	NASDAQ	LAMR	Fri, Sep 18, 2020	70.21	70.47	68.05	68.44
6072	NASDAQ	LAMR	Thu, Sep 17, 2020	67.41	71.06	67.20	70.76
6071	NASDAQ	LAMR	Wed, Sep 16, 2020	67.35	69.32	66.85	68.65
6070	NASDAQ	LAMR	Tue, Sep 15, 2020	67.05	68.40	66.30	66.72
6069	NASDAQ	LAMR	Mon, Sep 14, 2020	63.15	66.73	63.04	66.62
6068	NASDAQ	LAMR	Fri, Sep 11, 2020	64.32	64.32	62.78	62.93
6067	NASDAQ	LAMR	Thu, Sep 10, 2020	66.07	66.08	64.23	64.30
6066	NASDAQ	LAMR	Wed, Sep 9, 2020	64.46	65.74	63.04	65.60
6065	NASDAQ	LAMR	Tue, Sep 8, 2020	66.32	66.32	64.28	64.45
6064	NASDAQ	LAMR	Fri, Sep 4, 2020	67.28	67.89	65.34	67.22
6063	NASDAQ	LAMR	Thu, Sep 3, 2020	68.42	69.48	65.39	66.47
6062	NASDAQ	LAMR	Wed, Sep 2, 2020	68.01	68.98	67.03	68.75
6061	NASDAQ	LAMR	Tue, Sep 1, 2020	68.61	69.23	67.55	67.64
6060	NASDAQ	LAMR	Mon, Aug 31, 2020	70.61	70.87	69.09	69.23
6059	NASDAQ	LAMR	Fri, Aug 28, 2020	69.92	70.78	68.73	70.75
6058	NASDAQ	LAMR	Thu, Aug 27, 2020	67.98	69.81	67.81	69.69
6057	NASDAQ	LAMR	Wed, Aug 26, 2020	68.64	68.64	67.14	67.60
6056	NASDAQ	LAMR	Tue, Aug 25, 2020	69.17	69.76	67.48	68.73
6055	NASDAQ	LAMR	Mon, Aug 24, 2020	66.06	69.07	65.26	69.00
6054	NASDAQ	LAMR	Fri, Aug 21, 2020	67.43	67.68	65.47	65.82
6053	NASDAQ	LAMR	Thu, Aug 20, 2020	67.70	68.08	67.02	67.37
6052	NASDAQ	LAMR	Wed, Aug 19, 2020	67.35	68.29	67.04	67.88
6051	NASDAQ	LAMR	Tue, Aug 18, 2020	67.73	68.08	66.89	67.46
6050	NASDAQ	LAMR	Mon, Aug 17, 2020	67.96	68.31	66.70	68.02
6049	NASDAQ	LAMR	Fri, Aug 14, 2020	67.42	68.53	67.11	68.05
6048	NASDAQ	LAMR	Thu, Aug 13, 2020	67.21	68.52	67.21	67.86
6047	NASDAQ	LAMR	Wed, Aug 12, 2020	70.01	70.01	67.46	68.00
6046	NASDAQ	LAMR	Tue, Aug 11, 2020	65.99	70.55	65.13	69.01
6045	NASDAQ	LAMR	Mon, Aug 10, 2020	65.91	66.12	64.49	65.12
6044	NASDAQ	LAMR	Fri, Aug 7, 2020	64.22	65.38	64.21	65.12
6043	NASDAQ	LAMR	Thu, Aug 6, 2020	60.22	67.30	60.00	65.79
6042	NASDAQ	LAMR	Wed, Aug 5, 2020	67.52	67.52	65.04	65.46
6041	NASDAQ	LAMR	Tue, Aug 4, 2020	66.51	67.32	65.61	66.55
6040	NASDAQ	LAMR	Mon, Aug 3, 2020	65.37	66.90	64.57	66.38
6039	NASDAQ	LAMR	Fri, Jul 31, 2020	65.89	66.94	63.92	65.73
6038	NASDAQ	LAMR	Thu, Jul 30, 2020	65.67	67.04	64.81	66.36
6037	NASDAQ	LAMR	Wed, Jul 29, 2020	66.79	67.61	66.14	67.09
6036	NASDAQ	LAMR	Tue, Jul 28, 2020	65.31	66.56	64.03	66.16
6035	NASDAQ	LAMR	Mon, Jul 27, 2020	64.64	65.44	64.31	65.20
6034	NASDAQ	LAMR	Fri, Jul 24, 2020	66.93	66.93	64.65	64.80
6033	NASDAQ	LAMR	Thu, Jul 23, 2020	66.95	67.61	66.31	67.15
6032	NASDAQ	LAMR	Wed, Jul 22, 2020	65.79	67.88	65.71	67.47
6031	NASDAQ	LAMR	Tue, Jul 21, 2020	66.00	67.71	65.34	66.11
6030	NASDAQ	LAMR	Mon, Jul 20, 2020	65.59	66.04	64.02	65.41
6029	NASDAQ	LAMR	Fri, Jul 17, 2020	65.41	66.02	64.40	65.63
6028	NASDAQ	LAMR	Thu, Jul 16, 2020	65.64	65.64	64.13	64.90
6027	NASDAQ	LAMR	Wed, Jul 15, 2020	64.91	67.18	64.91	66.07
6026	NASDAQ	LAMR	Tue, Jul 14, 2020	63.51	64.23	62.02	63.44
6025	NASDAQ	LAMR	Mon, Jul 13, 2020	63.19	65.08	61.76	63.32
6024	NASDAQ	LAMR	Fri, Jul 10, 2020	61.74	63.23	61.74	62.42
6023	NASDAQ	LAMR	Thu, Jul 9, 2020	63.44	63.83	60.44	61.98
6022	NASDAQ	LAMR	Wed, Jul 8, 2020	64.46	64.46	62.24	63.69
6021	NASDAQ	LAMR	Tue, Jul 7, 2020	64.31	65.52	63.82	64.59
6020	NASDAQ	LAMR	Mon, Jul 6, 2020	68.19	68.19	64.94	65.52
6019	NASDAQ	LAMR	Thu, Jul 2, 2020	68.99	70.00	66.35	66.47
6018	NASDAQ	LAMR	Wed, Jul 1, 2020	66.92	69.92	66.50	67.35
6017	NASDAQ	LAMR	Tue, Jun 30, 2020	66.43	67.59	65.01	66.76
6016	NASDAQ	LAMR	Mon, Jun 29, 2020	65.44	67.36	63.62	66.52
6015	NASDAQ	LAMR	Fri, Jun 26, 2020	66.66	67.34	63.21	64.16
6014	NASDAQ	LAMR	Thu, Jun 25, 2020	67.56	68.30	65.07	67.22
6013	NASDAQ	LAMR	Wed, Jun 24, 2020	70.93	70.93	66.76	68.20
6012	NASDAQ	LAMR	Tue, Jun 23, 2020	72.51	72.79	71.15	72.26
6011	NASDAQ	LAMR	Mon, Jun 22, 2020	73.58	74.28	71.38	71.51
6010	NASDAQ	LAMR	Fri, Jun 19, 2020	73.47	74.65	71.25	74.37
6009	NASDAQ	LAMR	Thu, Jun 18, 2020	72.46	74.83	71.76	73.24
6008	NASDAQ	LAMR	Wed, Jun 17, 2020	72.45	74.57	72.06	73.48
6007	NASDAQ	LAMR	Tue, Jun 16, 2020	75.73	76.23	71.79	72.86
6006	NASDAQ	LAMR	Mon, Jun 15, 2020	67.90	74.31	65.90	73.03
6005	NASDAQ	LAMR	Fri, Jun 12, 2020	70.52	71.43	67.70	70.93
6004	NASDAQ	LAMR	Thu, Jun 11, 2020	66.95	68.08	63.93	66.55
6003	NASDAQ	LAMR	Wed, Jun 10, 2020	72.61	73.53	68.27	71.19
6002	NASDAQ	LAMR	Tue, Jun 9, 2020	73.86	75.97	72.68	72.79
6001	NASDAQ	LAMR	Mon, Jun 8, 2020	77.41	79.80	75.36	76.58
6000	NASDAQ	LAMR	Fri, Jun 5, 2020	75.78	80.33	75.20	75.64
5999	NASDAQ	LAMR	Thu, Jun 4, 2020	69.63	72.43	68.62	71.76
5998	NASDAQ	LAMR	Wed, Jun 3, 2020	66.94	70.76	66.94	70.10
5997	NASDAQ	LAMR	Tue, Jun 2, 2020	68.00	68.40	65.34	65.83
5996	NASDAQ	LAMR	Mon, Jun 1, 2020	66.25	68.64	65.95	67.22
5995	NASDAQ	LAMR	Fri, May 29, 2020	64.81	68.31	64.31	66.30
5994	NASDAQ	LAMR	Thu, May 28, 2020	71.12	71.12	67.98	68.48
5993	NASDAQ	LAMR	Wed, May 27, 2020	71.10	71.87	67.31	70.03
5992	NASDAQ	LAMR	Tue, May 26, 2020	70.61	71.89	68.47	69.28
5991	NASDAQ	LAMR	Fri, May 22, 2020	68.74	69.60	67.33	68.64
5990	NASDAQ	LAMR	Thu, May 21, 2020	68.27	69.69	66.32	68.37
5989	NASDAQ	LAMR	Wed, May 20, 2020	68.78	70.17	66.97	68.58
5988	NASDAQ	LAMR	Tue, May 19, 2020	65.29	67.83	64.61	66.32
5987	NASDAQ	LAMR	Mon, May 18, 2020	64.26	66.20	63.80	65.30
5986	NASDAQ	LAMR	Fri, May 15, 2020	58.99	60.00	57.59	59.20
5985	NASDAQ	LAMR	Thu, May 14, 2020	57.06	60.88	56.13	59.73
5984	NASDAQ	LAMR	Wed, May 13, 2020	62.44	63.52	58.27	59.06
5983	NASDAQ	LAMR	Tue, May 12, 2020	67.05	67.62	62.56	62.66
5982	NASDAQ	LAMR	Mon, May 11, 2020	65.77	68.32	65.41	66.45
5981	NASDAQ	LAMR	Fri, May 8, 2020	65.52	68.52	63.58	68.25
5980	NASDAQ	LAMR	Thu, May 7, 2020	65.40	72.84	62.38	63.45
5979	NASDAQ	LAMR	Wed, May 6, 2020	54.61	55.84	53.37	53.59
5978	NASDAQ	LAMR	Tue, May 5, 2020	56.81	57.56	54.04	54.34
5977	NASDAQ	LAMR	Mon, May 4, 2020	52.23	56.22	51.29	55.80
5976	NASDAQ	LAMR	Fri, May 1, 2020	55.32	55.95	53.18	53.71
5975	NASDAQ	LAMR	Thu, Apr 30, 2020	56.96	58.02	55.87	57.65
5974	NASDAQ	LAMR	Wed, Apr 29, 2020	59.50	61.58	58.16	58.40
5973	NASDAQ	LAMR	Tue, Apr 28, 2020	57.27	58.30	56.10	56.88
5972	NASDAQ	LAMR	Mon, Apr 27, 2020	49.80	55.07	49.80	54.77
5971	NASDAQ	LAMR	Fri, Apr 24, 2020	50.48	50.94	47.88	49.52
5970	NASDAQ	LAMR	Thu, Apr 23, 2020	50.16	51.92	49.83	50.32
5969	NASDAQ	LAMR	Wed, Apr 22, 2020	50.03	50.94	49.09	49.54
5968	NASDAQ	LAMR	Tue, Apr 21, 2020	48.02	51.15	47.48	48.73
5967	NASDAQ	LAMR	Mon, Apr 20, 2020	50.95	51.70	48.67	49.90
5966	NASDAQ	LAMR	Fri, Apr 17, 2020	50.96	53.49	50.37	52.56
5965	NASDAQ	LAMR	Thu, Apr 16, 2020	46.89	50.52	44.20	48.61
5964	NASDAQ	LAMR	Wed, Apr 15, 2020	46.37	47.61	45.17	47.15
5963	NASDAQ	LAMR	Tue, Apr 14, 2020	49.12	50.38	47.81	48.97
5962	NASDAQ	LAMR	Mon, Apr 13, 2020	50.79	50.80	45.76	47.30
5961	NASDAQ	LAMR	Thu, Apr 9, 2020	51.24	53.84	49.51	50.65
5960	NASDAQ	LAMR	Wed, Apr 8, 2020	43.54	50.02	42.04	48.15
5959	NASDAQ	LAMR	Tue, Apr 7, 2020	46.80	48.45	41.37	42.32
5958	NASDAQ	LAMR	Mon, Apr 6, 2020	41.50	44.17	39.85	43.44
5957	NASDAQ	LAMR	Fri, Apr 3, 2020	40.01	40.13	36.08	38.07
5956	NASDAQ	LAMR	Thu, Apr 2, 2020	44.35	45.31	38.35	39.67
5955	NASDAQ	LAMR	Wed, Apr 1, 2020	47.18	49.99	43.24	44.85
5954	NASDAQ	LAMR	Tue, Mar 31, 2020	51.36	53.95	48.92	51.28
5953	NASDAQ	LAMR	Mon, Mar 30, 2020	46.86	51.95	45.28	51.27
5952	NASDAQ	LAMR	Fri, Mar 27, 2020	48.29	48.77	45.01	47.31
5951	NASDAQ	LAMR	Thu, Mar 26, 2020	51.56	59.62	50.13	51.63
5950	NASDAQ	LAMR	Wed, Mar 25, 2020	42.48	52.43	40.02	51.00
5949	NASDAQ	LAMR	Tue, Mar 24, 2020	34.11	41.25	34.11	40.83
5948	NASDAQ	LAMR	Mon, Mar 23, 2020	38.19	38.95	30.89	32.33
5947	NASDAQ	LAMR	Fri, Mar 20, 2020	45.87	47.66	39.02	39.94
5946	NASDAQ	LAMR	Thu, Mar 19, 2020	37.18	45.90	36.94	45.08
5945	NASDAQ	LAMR	Wed, Mar 18, 2020	44.83	46.47	36.16	40.52
5944	NASDAQ	LAMR	Tue, Mar 17, 2020	49.28	49.94	42.04	48.65
5943	NASDAQ	LAMR	Mon, Mar 16, 2020	59.01	59.35	48.53	49.27
5942	NASDAQ	LAMR	Fri, Mar 13, 2020	58.95	65.71	55.52	65.59
5941	NASDAQ	LAMR	Thu, Mar 12, 2020	61.95	62.65	56.24	56.63
5940	NASDAQ	LAMR	Wed, Mar 11, 2020	72.91	73.82	67.76	68.25
5939	NASDAQ	LAMR	Tue, Mar 10, 2020	75.28	75.69	70.04	74.97
5938	NASDAQ	LAMR	Mon, Mar 9, 2020	69.52	80.51	69.35	71.69
5937	NASDAQ	LAMR	Fri, Mar 6, 2020	83.26	84.12	80.01	83.16
5936	NASDAQ	LAMR	Thu, Mar 5, 2020	86.33	86.78	85.05	85.53
5935	NASDAQ	LAMR	Wed, Mar 4, 2020	85.23	88.61	84.77	88.24
5934	NASDAQ	LAMR	Tue, Mar 3, 2020	84.77	87.95	82.85	84.08
5933	NASDAQ	LAMR	Mon, Mar 2, 2020	84.14	85.14	81.31	84.88
5932	NASDAQ	LAMR	Fri, Feb 28, 2020	83.65	85.32	81.44	83.74
5931	NASDAQ	LAMR	Thu, Feb 27, 2020	85.54	87.65	83.18	85.65
5930	NASDAQ	LAMR	Wed, Feb 26, 2020	89.03	90.17	86.81	86.96
5929	NASDAQ	LAMR	Tue, Feb 25, 2020	91.56	92.17	88.64	88.69
5928	NASDAQ	LAMR	Mon, Feb 24, 2020	92.05	92.66	90.99	91.38
5927	NASDAQ	LAMR	Fri, Feb 21, 2020	95.90	96.82	94.06	94.09
5926	NASDAQ	LAMR	Thu, Feb 20, 2020	93.13	96.61	90.70	96.19
5925	NASDAQ	LAMR	Wed, Feb 19, 2020	95.62	95.74	94.20	95.20
5924	NASDAQ	LAMR	Tue, Feb 18, 2020	95.68	96.00	95.01	95.63
5923	NASDAQ	LAMR	Fri, Feb 14, 2020	95.78	96.35	95.24	95.64
5922	NASDAQ	LAMR	Thu, Feb 13, 2020	94.73	95.87	94.63	95.58
5921	NASDAQ	LAMR	Wed, Feb 12, 2020	94.46	95.26	94.25	95.02
5920	NASDAQ	LAMR	Tue, Feb 11, 2020	94.39	94.87	94.04	94.44
5919	NASDAQ	LAMR	Mon, Feb 10, 2020	94.00	94.44	93.68	93.99
5918	NASDAQ	LAMR	Fri, Feb 7, 2020	94.76	94.80	93.67	93.90
5917	NASDAQ	LAMR	Thu, Feb 6, 2020	95.28	95.77	94.00	94.50
5916	NASDAQ	LAMR	Wed, Feb 5, 2020	94.28	95.69	93.63	95.17
5915	NASDAQ	LAMR	Tue, Feb 4, 2020	93.74	94.66	93.21	94.15
5914	NASDAQ	LAMR	Mon, Feb 3, 2020	92.91	93.73	92.90	93.34
5913	NASDAQ	LAMR	Fri, Jan 31, 2020	93.76	94.42	92.11	92.81
5912	NASDAQ	LAMR	Thu, Jan 30, 2020	94.04	94.54	93.54	93.75
5911	NASDAQ	LAMR	Wed, Jan 29, 2020	95.06	95.26	94.19	94.27
5910	NASDAQ	LAMR	Tue, Jan 28, 2020	94.12	95.00	93.93	94.86
5909	NASDAQ	LAMR	Mon, Jan 27, 2020	93.46	94.44	92.72	93.75
5908	NASDAQ	LAMR	Fri, Jan 24, 2020	94.11	94.29	93.43	94.02
5907	NASDAQ	LAMR	Thu, Jan 23, 2020	94.06	94.24	91.80	93.87
5906	NASDAQ	LAMR	Wed, Jan 22, 2020	93.80	94.68	93.00	93.96
5905	NASDAQ	LAMR	Tue, Jan 21, 2020	91.94	93.98	91.51	93.54
5904	NASDAQ	LAMR	Fri, Jan 17, 2020	92.51	92.67	91.45	92.08
5903	NASDAQ	LAMR	Thu, Jan 16, 2020	91.01	92.47	90.57	92.42
5902	NASDAQ	LAMR	Wed, Jan 15, 2020	90.20	90.97	89.80	90.48
5901	NASDAQ	LAMR	Tue, Jan 14, 2020	90.30	90.61	89.85	90.15
5900	NASDAQ	LAMR	Mon, Jan 13, 2020	90.11	90.47	89.52	90.25
5899	NASDAQ	LAMR	Fri, Jan 10, 2020	89.09	89.88	88.85	89.75
5898	NASDAQ	LAMR	Thu, Jan 9, 2020	88.84	89.35	88.46	88.92
5897	NASDAQ	LAMR	Wed, Jan 8, 2020	88.20	89.07	88.14	88.71
5896	NASDAQ	LAMR	Tue, Jan 7, 2020	88.17	88.22	87.37	88.13
5895	NASDAQ	LAMR	Mon, Jan 6, 2020	88.46	88.90	87.96	88.46
5894	NASDAQ	LAMR	Fri, Jan 3, 2020	88.08	89.10	87.99	89.01
5893	NASDAQ	LAMR	Thu, Jan 2, 2020	89.19	89.21	87.65	88.45
5892	NASDAQ	LAMR	Tue, Dec 31, 2019	89.00	89.72	89.00	89.26
5891	NASDAQ	LAMR	Mon, Dec 30, 2019	88.83	89.30	88.57	89.18
5890	NASDAQ	LAMR	Fri, Dec 27, 2019	88.94	89.23	88.43	88.71
5889	NASDAQ	LAMR	Thu, Dec 26, 2019	88.97	89.17	88.21	88.81
5888	NASDAQ	LAMR	Tue, Dec 24, 2019	88.65	89.07	88.03	89.00
5887	NASDAQ	LAMR	Mon, Dec 23, 2019	88.61	88.91	88.01	88.44
5886	NASDAQ	LAMR	Fri, Dec 20, 2019	88.00	88.48	87.62	88.40
5885	NASDAQ	LAMR	Thu, Dec 19, 2019	86.78	88.13	86.59	88.04
5884	NASDAQ	LAMR	Wed, Dec 18, 2019	84.91	86.83	84.91	86.74
5883	NASDAQ	LAMR	Tue, Dec 17, 2019	85.01	85.35	84.31	84.63
5882	NASDAQ	LAMR	Mon, Dec 16, 2019	85.84	86.03	84.95	85.02
5881	NASDAQ	LAMR	Fri, Dec 13, 2019	85.55	86.03	84.72	85.72
5880	NASDAQ	LAMR	Thu, Dec 12, 2019	86.73	87.33	85.94	86.41
5879	NASDAQ	LAMR	Wed, Dec 11, 2019	86.96	87.51	86.67	86.95
5878	NASDAQ	LAMR	Tue, Dec 10, 2019	87.58	87.60	86.33	87.10
5877	NASDAQ	LAMR	Mon, Dec 9, 2019	86.68	87.53	86.23	87.45
5876	NASDAQ	LAMR	Fri, Dec 6, 2019	85.33	86.77	85.25	86.66
5875	NASDAQ	LAMR	Thu, Dec 5, 2019	84.21	85.05	83.91	85.00
5874	NASDAQ	LAMR	Wed, Dec 4, 2019	83.53	84.64	83.42	83.98
5873	NASDAQ	LAMR	Tue, Dec 3, 2019	83.52	84.14	83.29	83.74
5872	NASDAQ	LAMR	Mon, Dec 2, 2019	83.52	84.45	82.96	83.92
5871	NASDAQ	LAMR	Fri, Nov 29, 2019	84.76	84.91	83.39	83.43
5870	NASDAQ	LAMR	Wed, Nov 27, 2019	85.00	85.00	84.10	84.80
5869	NASDAQ	LAMR	Tue, Nov 26, 2019	83.21	84.68	82.51	84.62
5868	NASDAQ	LAMR	Mon, Nov 25, 2019	83.14	83.67	82.88	83.12
5867	NASDAQ	LAMR	Fri, Nov 22, 2019	82.82	83.35	82.02	82.89
5866	NASDAQ	LAMR	Thu, Nov 21, 2019	82.85	83.09	82.28	82.69
5865	NASDAQ	LAMR	Wed, Nov 20, 2019	83.02	83.76	82.28	82.95
5864	NASDAQ	LAMR	Tue, Nov 19, 2019	83.53	83.91	83.13	83.28
5863	NASDAQ	LAMR	Mon, Nov 18, 2019	83.63	83.82	82.90	83.42
5862	NASDAQ	LAMR	Fri, Nov 15, 2019	82.33	84.00	82.08	83.46
5861	NASDAQ	LAMR	Thu, Nov 14, 2019	81.48	82.54	81.32	82.41
5860	NASDAQ	LAMR	Wed, Nov 13, 2019	81.78	82.31	81.25	81.69
5859	NASDAQ	LAMR	Tue, Nov 12, 2019	82.54	83.22	81.36	82.00
5858	NASDAQ	LAMR	Mon, Nov 11, 2019	81.51	82.76	81.09	82.55
5857	NASDAQ	LAMR	Fri, Nov 8, 2019	80.48	82.28	80.48	81.61
5856	NASDAQ	LAMR	Thu, Nov 7, 2019	82.86	83.23	80.07	80.66
5855	NASDAQ	LAMR	Wed, Nov 6, 2019	82.73	84.71	82.56	82.78
5854	NASDAQ	LAMR	Tue, Nov 5, 2019	82.50	83.00	79.03	82.39
5853	NASDAQ	LAMR	Mon, Nov 4, 2019	80.49	80.79	79.57	80.22
5852	NASDAQ	LAMR	Fri, Nov 1, 2019	80.09	80.60	79.49	80.27
5851	NASDAQ	LAMR	Thu, Oct 31, 2019	81.02	81.02	79.97	80.01
5850	NASDAQ	LAMR	Wed, Oct 30, 2019	81.77	82.00	80.60	80.95
5849	NASDAQ	LAMR	Tue, Oct 29, 2019	80.83	82.64	80.83	81.86
5848	NASDAQ	LAMR	Mon, Oct 28, 2019	81.93	82.18	80.83	81.05
5847	NASDAQ	LAMR	Fri, Oct 25, 2019	81.48	82.24	81.26	81.78
5846	NASDAQ	LAMR	Thu, Oct 24, 2019	82.72	82.85	81.23	81.79
5845	NASDAQ	LAMR	Wed, Oct 23, 2019	82.54	83.17	81.81	82.52
5844	NASDAQ	LAMR	Tue, Oct 22, 2019	83.09	83.88	82.70	83.22
5843	NASDAQ	LAMR	Mon, Oct 21, 2019	82.76	83.17	82.21	82.83
5842	NASDAQ	LAMR	Fri, Oct 18, 2019	82.53	82.91	82.05	82.76
5841	NASDAQ	LAMR	Thu, Oct 17, 2019	82.09	82.85	81.59	82.54
5840	NASDAQ	LAMR	Wed, Oct 16, 2019	81.74	81.86	81.24	81.79
5839	NASDAQ	LAMR	Tue, Oct 15, 2019	81.89	82.26	81.50	81.80
5838	NASDAQ	LAMR	Mon, Oct 14, 2019	82.13	82.19	81.14	81.84
5837	NASDAQ	LAMR	Fri, Oct 11, 2019	81.41	82.50	81.39	81.96
5836	NASDAQ	LAMR	Thu, Oct 10, 2019	81.02	81.36	80.55	80.85
5835	NASDAQ	LAMR	Wed, Oct 9, 2019	82.13	82.13	80.79	80.92
5834	NASDAQ	LAMR	Tue, Oct 8, 2019	81.59	82.70	81.19	81.59
5833	NASDAQ	LAMR	Mon, Oct 7, 2019	82.71	83.18	81.73	82.01
5832	NASDAQ	LAMR	Fri, Oct 4, 2019	81.80	83.06	80.91	82.97
5831	NASDAQ	LAMR	Thu, Oct 3, 2019	80.84	81.74	79.95	81.70
5830	NASDAQ	LAMR	Wed, Oct 2, 2019	80.86	81.00	79.00	80.72
5829	NASDAQ	LAMR	Tue, Oct 1, 2019	81.92	82.11	81.10	81.13
5828	NASDAQ	LAMR	Mon, Sep 30, 2019	81.60	82.30	81.54	81.93
5827	NASDAQ	LAMR	Fri, Sep 27, 2019	81.25	81.68	80.80	81.51
5826	NASDAQ	LAMR	Thu, Sep 26, 2019	81.87	82.67	81.24	81.34
5825	NASDAQ	LAMR	Wed, Sep 25, 2019	81.18	82.38	80.83	81.92
5824	NASDAQ	LAMR	Tue, Sep 24, 2019	80.29	81.35	79.78	81.11
5823	NASDAQ	LAMR	Mon, Sep 23, 2019	79.77	80.35	79.24	80.15
5822	NASDAQ	LAMR	Fri, Sep 20, 2019	80.26	80.78	79.83	80.00
5821	NASDAQ	LAMR	Thu, Sep 19, 2019	79.02	80.60	79.01	80.37
5820	NASDAQ	LAMR	Wed, Sep 18, 2019	79.87	79.87	78.38	79.02
5819	NASDAQ	LAMR	Tue, Sep 17, 2019	79.90	80.15	79.20	79.66
5818	NASDAQ	LAMR	Mon, Sep 16, 2019	78.83	80.20	78.30	80.05
5817	NASDAQ	LAMR	Fri, Sep 13, 2019	79.20	79.48	78.42	78.79
5816	NASDAQ	LAMR	Thu, Sep 12, 2019	78.91	80.00	78.72	79.74
5815	NASDAQ	LAMR	Wed, Sep 11, 2019	77.02	78.99	76.66	78.87
5814	NASDAQ	LAMR	Tue, Sep 10, 2019	76.47	77.14	75.18	77.04
5813	NASDAQ	LAMR	Mon, Sep 9, 2019	76.70	76.70	75.34	76.46
5812	NASDAQ	LAMR	Fri, Sep 6, 2019	76.30	76.88	75.97	76.29
5811	NASDAQ	LAMR	Thu, Sep 5, 2019	76.53	76.81	75.10	76.31
5810	NASDAQ	LAMR	Wed, Sep 4, 2019	76.44	77.13	76.14	76.52
5809	NASDAQ	LAMR	Tue, Sep 3, 2019	76.18	76.63	75.58	75.95
5808	NASDAQ	LAMR	Fri, Aug 30, 2019	76.79	76.90	76.27	76.65
5807	NASDAQ	LAMR	Thu, Aug 29, 2019	76.22	76.84	75.97	76.61
5806	NASDAQ	LAMR	Wed, Aug 28, 2019	74.90	76.43	74.65	75.82
5805	NASDAQ	LAMR	Tue, Aug 27, 2019	75.92	75.92	74.70	75.12
5804	NASDAQ	LAMR	Mon, Aug 26, 2019	75.14	75.49	74.55	75.43
5803	NASDAQ	LAMR	Fri, Aug 23, 2019	75.90	76.19	74.38	74.56
5802	NASDAQ	LAMR	Thu, Aug 22, 2019	76.24	76.52	75.64	76.25
5801	NASDAQ	LAMR	Wed, Aug 21, 2019	76.17	76.42	75.49	75.94
5800	NASDAQ	LAMR	Tue, Aug 20, 2019	77.19	77.51	75.61	75.69
5799	NASDAQ	LAMR	Mon, Aug 19, 2019	76.01	78.17	75.59	77.49
5798	NASDAQ	LAMR	Fri, Aug 16, 2019	75.14	76.26	74.75	75.46
5797	NASDAQ	LAMR	Thu, Aug 15, 2019	76.37	76.37	74.76	74.88
5796	NASDAQ	LAMR	Wed, Aug 14, 2019	78.32	78.75	75.91	76.23
5795	NASDAQ	LAMR	Tue, Aug 13, 2019	78.48	79.43	78.26	78.92
5794	NASDAQ	LAMR	Mon, Aug 12, 2019	78.91	79.35	77.79	78.55
5793	NASDAQ	LAMR	Fri, Aug 9, 2019	78.98	79.46	78.08	79.16
5792	NASDAQ	LAMR	Thu, Aug 8, 2019	78.33	79.62	77.19	79.23
5791	NASDAQ	LAMR	Wed, Aug 7, 2019	76.03	78.42	75.39	77.93
5790	NASDAQ	LAMR	Tue, Aug 6, 2019	78.46	80.97	78.46	80.28
5789	NASDAQ	LAMR	Mon, Aug 5, 2019	78.55	78.95	77.15	77.94
5788	NASDAQ	LAMR	Fri, Aug 2, 2019	79.68	79.80	79.01	79.37
5787	NASDAQ	LAMR	Thu, Aug 1, 2019	80.90	81.19	79.58	79.81
5786	NASDAQ	LAMR	Wed, Jul 31, 2019	80.67	81.58	80.19	80.92
5785	NASDAQ	LAMR	Tue, Jul 30, 2019	79.24	81.02	79.24	80.95
5784	NASDAQ	LAMR	Mon, Jul 29, 2019	80.17	80.48	79.28	79.51
5783	NASDAQ	LAMR	Fri, Jul 26, 2019	79.23	80.13	78.78	79.88
5782	NASDAQ	LAMR	Thu, Jul 25, 2019	80.48	80.48	79.17	79.22
5781	NASDAQ	LAMR	Wed, Jul 24, 2019	79.90	80.65	79.57	80.39
5780	NASDAQ	LAMR	Tue, Jul 23, 2019	79.65	80.13	79.13	79.99
5779	NASDAQ	LAMR	Mon, Jul 22, 2019	79.29	79.67	78.74	79.27
5778	NASDAQ	LAMR	Fri, Jul 19, 2019	80.32	80.47	79.37	79.40
5777	NASDAQ	LAMR	Thu, Jul 18, 2019	80.02	80.18	79.65	80.01
5776	NASDAQ	LAMR	Wed, Jul 17, 2019	79.94	80.28	79.46	80.03
5775	NASDAQ	LAMR	Tue, Jul 16, 2019	80.69	80.69	79.81	79.87
5774	NASDAQ	LAMR	Mon, Jul 15, 2019	81.23	81.23	80.46	80.71
5773	NASDAQ	LAMR	Fri, Jul 12, 2019	80.76	81.36	80.37	80.97
5772	NASDAQ	LAMR	Thu, Jul 11, 2019	80.57	81.12	79.95	80.69
5771	NASDAQ	LAMR	Wed, Jul 10, 2019	81.36	81.52	80.39	80.46
5770	NASDAQ	LAMR	Tue, Jul 9, 2019	81.41	82.12	80.93	81.00
5769	NASDAQ	LAMR	Mon, Jul 8, 2019	82.22	82.70	81.07	81.47
5768	NASDAQ	LAMR	Fri, Jul 5, 2019	81.94	82.63	80.71	82.57
5767	NASDAQ	LAMR	Wed, Jul 3, 2019	81.58	82.96	81.18	82.71
5766	NASDAQ	LAMR	Tue, Jul 2, 2019	81.20	81.56	80.79	81.03
5765	NASDAQ	LAMR	Mon, Jul 1, 2019	81.13	81.58	79.54	81.02
5764	NASDAQ	LAMR	Fri, Jun 28, 2019	80.64	81.47	80.36	80.71
5763	NASDAQ	LAMR	Thu, Jun 27, 2019	79.63	80.39	79.63	80.21
5762	NASDAQ	LAMR	Wed, Jun 26, 2019	81.14	81.65	79.11	79.25
5761	NASDAQ	LAMR	Tue, Jun 25, 2019	83.46	83.61	80.94	80.98
5760	NASDAQ	LAMR	Mon, Jun 24, 2019	84.01	84.01	83.12	83.18
5759	NASDAQ	LAMR	Fri, Jun 21, 2019	84.25	84.46	83.16	83.39
5758	NASDAQ	LAMR	Thu, Jun 20, 2019	83.00	84.50	82.56	84.37
5757	NASDAQ	LAMR	Wed, Jun 19, 2019	81.05	82.79	80.82	82.65
5756	NASDAQ	LAMR	Tue, Jun 18, 2019	81.33	82.18	80.65	81.26
5755	NASDAQ	LAMR	Mon, Jun 17, 2019	79.91	81.56	79.61	80.90
5754	NASDAQ	LAMR	Fri, Jun 14, 2019	79.70	80.33	79.05	79.85
5753	NASDAQ	LAMR	Thu, Jun 13, 2019	79.78	80.60	79.30	79.80
5752	NASDAQ	LAMR	Wed, Jun 12, 2019	79.79	80.46	79.78	80.34
5751	NASDAQ	LAMR	Tue, Jun 11, 2019	79.69	80.00	79.27	79.77
5750	NASDAQ	LAMR	Mon, Jun 10, 2019	79.53	80.13	78.54	79.38
5749	NASDAQ	LAMR	Fri, Jun 7, 2019	79.89	80.50	79.32	79.40
5748	NASDAQ	LAMR	Thu, Jun 6, 2019	80.44	80.65	78.37	79.45
5747	NASDAQ	LAMR	Wed, Jun 5, 2019	79.21	80.14	78.41	80.11
5746	NASDAQ	LAMR	Tue, Jun 4, 2019	77.62	79.13	77.39	78.74
5745	NASDAQ	LAMR	Mon, Jun 3, 2019	78.28	78.68	76.94	77.38
5744	NASDAQ	LAMR	Fri, May 31, 2019	78.82	79.53	78.08	78.21
5743	NASDAQ	LAMR	Thu, May 30, 2019	79.60	80.40	79.00	79.44
5742	NASDAQ	LAMR	Wed, May 29, 2019	80.20	80.20	78.68	79.58
5741	NASDAQ	LAMR	Tue, May 28, 2019	81.32	81.93	80.22	80.25
5740	NASDAQ	LAMR	Fri, May 24, 2019	80.99	81.67	80.48	81.31
5739	NASDAQ	LAMR	Thu, May 23, 2019	81.21	81.61	80.49	80.55
5738	NASDAQ	LAMR	Wed, May 22, 2019	81.99	82.48	81.48	81.60
5737	NASDAQ	LAMR	Tue, May 21, 2019	82.00	82.60	81.72	82.18
5736	NASDAQ	LAMR	Mon, May 20, 2019	81.80	82.02	80.87	81.63
5735	NASDAQ	LAMR	Fri, May 17, 2019	82.40	82.94	82.12	82.15
5734	NASDAQ	LAMR	Thu, May 16, 2019	81.84	82.93	81.48	82.88
5733	NASDAQ	LAMR	Wed, May 15, 2019	80.61	81.98	80.16	81.76
5732	NASDAQ	LAMR	Tue, May 14, 2019	80.36	81.20	80.16	80.61
5731	NASDAQ	LAMR	Mon, May 13, 2019	80.10	81.00	79.83	80.12
5730	NASDAQ	LAMR	Fri, May 10, 2019	80.34	81.17	79.87	80.97
5729	NASDAQ	LAMR	Thu, May 9, 2019	79.92	80.65	79.31	80.45
5728	NASDAQ	LAMR	Wed, May 8, 2019	80.81	82.00	80.13	80.14
5727	NASDAQ	LAMR	Tue, May 7, 2019	81.68	81.81	80.27	80.90
5726	NASDAQ	LAMR	Mon, May 6, 2019	80.70	82.59	80.01	82.31
5725	NASDAQ	LAMR	Fri, May 3, 2019	80.99	82.16	80.20	81.55
5724	NASDAQ	LAMR	Thu, May 2, 2019	81.33	82.01	79.26	80.42
5723	NASDAQ	LAMR	Wed, May 1, 2019	82.74	83.51	81.71	81.80
5722	NASDAQ	LAMR	Tue, Apr 30, 2019	82.28	82.72	81.76	82.67
5721	NASDAQ	LAMR	Mon, Apr 29, 2019	82.52	82.84	82.15	82.20
5720	NASDAQ	LAMR	Fri, Apr 26, 2019	81.36	82.60	81.36	82.49
5719	NASDAQ	LAMR	Thu, Apr 25, 2019	81.02	81.63	80.45	81.19
5718	NASDAQ	LAMR	Wed, Apr 24, 2019	80.70	82.22	80.57	81.37
5717	NASDAQ	LAMR	Tue, Apr 23, 2019	79.36	81.10	79.36	80.58
5716	NASDAQ	LAMR	Mon, Apr 22, 2019	80.17	80.77	78.60	79.08
5715	NASDAQ	LAMR	Thu, Apr 18, 2019	80.51	80.99	79.92	80.28
5714	NASDAQ	LAMR	Wed, Apr 17, 2019	81.07	81.35	80.12	80.35
5713	NASDAQ	LAMR	Tue, Apr 16, 2019	81.37	81.90	80.70	81.03
5712	NASDAQ	LAMR	Mon, Apr 15, 2019	81.26	81.37	80.73	81.15
5711	NASDAQ	LAMR	Fri, Apr 12, 2019	80.84	81.23	80.28	81.21
5710	NASDAQ	LAMR	Thu, Apr 11, 2019	80.54	80.91	80.26	80.74
5709	NASDAQ	LAMR	Wed, Apr 10, 2019	79.90	80.79	79.80	80.39
5708	NASDAQ	LAMR	Tue, Apr 9, 2019	80.52	80.69	79.51	79.58
5707	NASDAQ	LAMR	Mon, Apr 8, 2019	80.91	81.29	80.46	80.83
5706	NASDAQ	LAMR	Fri, Apr 5, 2019	80.12	81.09	80.00	81.01
5705	NASDAQ	LAMR	Thu, Apr 4, 2019	80.79	80.88	79.68	80.03
5704	NASDAQ	LAMR	Wed, Apr 3, 2019	80.81	81.07	80.38	80.63
5703	NASDAQ	LAMR	Tue, Apr 2, 2019	80.72	80.80	79.85	80.76
5702	NASDAQ	LAMR	Mon, Apr 1, 2019	79.49	80.75	79.22	80.67
5701	NASDAQ	LAMR	Fri, Mar 29, 2019	79.46	79.79	78.95	79.26
5700	NASDAQ	LAMR	Thu, Mar 28, 2019	78.44	79.45	78.25	79.24
5699	NASDAQ	LAMR	Wed, Mar 27, 2019	78.18	78.39	76.99	78.12
5698	NASDAQ	LAMR	Tue, Mar 26, 2019	76.94	78.11	76.62	77.99
5697	NASDAQ	LAMR	Mon, Mar 25, 2019	76.70	77.24	76.06	76.50
5696	NASDAQ	LAMR	Fri, Mar 22, 2019	80.00	80.38	76.49	76.70
5695	NASDAQ	LAMR	Thu, Mar 21, 2019	77.65	80.05	77.64	80.05
5694	NASDAQ	LAMR	Wed, Mar 20, 2019	77.91	78.30	77.47	77.87
5693	NASDAQ	LAMR	Tue, Mar 19, 2019	77.96	78.58	77.50	78.12
5692	NASDAQ	LAMR	Mon, Mar 18, 2019	77.80	77.96	77.12	77.84
5691	NASDAQ	LAMR	Fri, Mar 15, 2019	78.34	78.67	77.63	77.78
5690	NASDAQ	LAMR	Thu, Mar 14, 2019	77.76	78.58	77.50	78.30
5689	NASDAQ	LAMR	Wed, Mar 13, 2019	78.82	78.92	77.38	78.51
5688	NASDAQ	LAMR	Tue, Mar 12, 2019	78.65	79.26	78.28	78.56
5687	NASDAQ	LAMR	Mon, Mar 11, 2019	77.83	78.46	77.49	78.38
5686	NASDAQ	LAMR	Fri, Mar 8, 2019	77.85	78.25	77.20	77.45
5685	NASDAQ	LAMR	Thu, Mar 7, 2019	78.81	79.27	77.66	77.99
5684	NASDAQ	LAMR	Wed, Mar 6, 2019	79.22	79.42	78.42	78.81
5683	NASDAQ	LAMR	Tue, Mar 5, 2019	79.96	80.00	78.80	79.02
5682	NASDAQ	LAMR	Mon, Mar 4, 2019	79.14	79.97	78.87	79.89
5681	NASDAQ	LAMR	Fri, Mar 1, 2019	78.10	78.94	77.75	78.80
5680	NASDAQ	LAMR	Thu, Feb 28, 2019	76.57	78.87	76.37	77.57
5679	NASDAQ	LAMR	Wed, Feb 27, 2019	77.91	78.34	76.22	76.54
5678	NASDAQ	LAMR	Tue, Feb 26, 2019	77.60	78.50	77.19	77.98
5677	NASDAQ	LAMR	Mon, Feb 25, 2019	77.80	78.18	77.21	78.11
5676	NASDAQ	LAMR	Fri, Feb 22, 2019	76.54	77.99	76.05	77.59
5675	NASDAQ	LAMR	Thu, Feb 21, 2019	78.06	78.06	76.22	77.11
5674	NASDAQ	LAMR	Wed, Feb 20, 2019	79.89	80.10	75.32	77.67
5673	NASDAQ	LAMR	Tue, Feb 19, 2019	77.24	78.57	77.21	78.22
5672	NASDAQ	LAMR	Fri, Feb 15, 2019	76.64	77.68	76.23	77.63
5671	NASDAQ	LAMR	Thu, Feb 14, 2019	75.97	76.60	75.67	76.51
5670	NASDAQ	LAMR	Wed, Feb 13, 2019	75.05	76.13	74.97	76.10
5669	NASDAQ	LAMR	Tue, Feb 12, 2019	75.30	75.81	74.60	75.12
5668	NASDAQ	LAMR	Mon, Feb 11, 2019	75.19	75.74	74.55	75.12
5667	NASDAQ	LAMR	Fri, Feb 8, 2019	75.00	75.79	74.84	75.19
5666	NASDAQ	LAMR	Thu, Feb 7, 2019	74.34	75.38	73.86	75.37
5665	NASDAQ	LAMR	Wed, Feb 6, 2019	75.93	76.07	74.35	74.74
5664	NASDAQ	LAMR	Tue, Feb 5, 2019	74.90	76.09	74.33	76.01
5663	NASDAQ	LAMR	Mon, Feb 4, 2019	74.20	74.91	73.61	74.90
5662	NASDAQ	LAMR	Fri, Feb 1, 2019	74.44	74.61	72.32	74.04
5661	NASDAQ	LAMR	Thu, Jan 31, 2019	73.82	74.68	73.45	74.45
5660	NASDAQ	LAMR	Wed, Jan 30, 2019	74.35	74.75	73.81	74.00
5659	NASDAQ	LAMR	Tue, Jan 29, 2019	74.24	74.89	73.72	74.32
5658	NASDAQ	LAMR	Mon, Jan 28, 2019	73.13	74.49	72.66	74.23
5657	NASDAQ	LAMR	Fri, Jan 25, 2019	73.23	73.59	72.44	73.44
5656	NASDAQ	LAMR	Thu, Jan 24, 2019	73.34	73.73	72.93	73.02
5655	NASDAQ	LAMR	Wed, Jan 23, 2019	73.85	74.11	72.86	73.38
5654	NASDAQ	LAMR	Tue, Jan 22, 2019	74.00	74.52	73.17	73.68
5653	NASDAQ	LAMR	Fri, Jan 18, 2019	75.08	75.08	73.90	74.16
5652	NASDAQ	LAMR	Thu, Jan 17, 2019	73.55	74.91	73.50	74.85
5651	NASDAQ	LAMR	Wed, Jan 16, 2019	72.64	73.85	72.64	73.60
5650	NASDAQ	LAMR	Tue, Jan 15, 2019	72.40	72.86	72.07	72.36
5649	NASDAQ	LAMR	Mon, Jan 14, 2019	72.57	72.76	71.54	72.26
5648	NASDAQ	LAMR	Fri, Jan 11, 2019	72.13	72.89	71.35	72.81
5647	NASDAQ	LAMR	Thu, Jan 10, 2019	71.24	72.68	70.42	72.07
5646	NASDAQ	LAMR	Wed, Jan 9, 2019	70.99	71.58	70.55	71.24
5645	NASDAQ	LAMR	Tue, Jan 8, 2019	68.71	70.96	68.07	70.55
5644	NASDAQ	LAMR	Mon, Jan 7, 2019	68.24	69.49	67.93	68.35
5643	NASDAQ	LAMR	Fri, Jan 4, 2019	67.97	69.26	67.65	68.04
5642	NASDAQ	LAMR	Thu, Jan 3, 2019	66.89	68.47	66.15	67.37
5641	NASDAQ	LAMR	Wed, Jan 2, 2019	68.39	68.95	66.54	67.16
5640	NASDAQ	LAMR	Mon, Dec 31, 2018	69.45	69.50	67.00	69.18
5639	NASDAQ	LAMR	Fri, Dec 28, 2018	68.80	69.78	68.31	69.08
5638	NASDAQ	LAMR	Thu, Dec 27, 2018	67.55	68.37	66.40	68.36
5637	NASDAQ	LAMR	Wed, Dec 26, 2018	65.34	68.37	65.33	68.29
5636	NASDAQ	LAMR	Mon, Dec 24, 2018	67.45	69.98	65.04	65.06
5635	NASDAQ	LAMR	Fri, Dec 21, 2018	67.60	68.94	67.03	67.45
5634	NASDAQ	LAMR	Thu, Dec 20, 2018	66.05	67.38	64.51	67.04
5633	NASDAQ	LAMR	Wed, Dec 19, 2018	68.97	69.57	66.17	66.23
5632	NASDAQ	LAMR	Tue, Dec 18, 2018	68.51	69.63	68.21	68.97
5631	NASDAQ	LAMR	Mon, Dec 17, 2018	70.84	70.98	67.87	67.95
5630	NASDAQ	LAMR	Fri, Dec 14, 2018	70.53	71.14	69.70	70.70
5629	NASDAQ	LAMR	Thu, Dec 13, 2018	71.56	72.21	71.16	71.64
5628	NASDAQ	LAMR	Wed, Dec 12, 2018	72.75	73.17	71.29	71.55
5627	NASDAQ	LAMR	Tue, Dec 11, 2018	72.94	73.73	72.17	72.25
5626	NASDAQ	LAMR	Mon, Dec 10, 2018	73.63	73.67	71.68	72.42
5625	NASDAQ	LAMR	Fri, Dec 7, 2018	75.44	75.77	73.22	73.43
5624	NASDAQ	LAMR	Thu, Dec 6, 2018	72.98	76.21	72.40	76.03
5623	NASDAQ	LAMR	Tue, Dec 4, 2018	76.19	76.43	73.09	73.23
5622	NASDAQ	LAMR	Mon, Dec 3, 2018	76.46	76.46	74.98	76.04
5621	NASDAQ	LAMR	Fri, Nov 30, 2018	75.33	75.95	74.95	75.84
5620	NASDAQ	LAMR	Thu, Nov 29, 2018	75.67	75.83	74.81	75.32
5619	NASDAQ	LAMR	Wed, Nov 28, 2018	74.26	75.90	74.26	75.67
5618	NASDAQ	LAMR	Tue, Nov 27, 2018	74.38	75.00	73.80	74.36
5617	NASDAQ	LAMR	Mon, Nov 26, 2018	74.08	74.36	73.11	74.34
5616	NASDAQ	LAMR	Fri, Nov 23, 2018	73.49	74.24	73.04	73.47
5615	NASDAQ	LAMR	Wed, Nov 21, 2018	73.59	74.48	73.07	73.59
5614	NASDAQ	LAMR	Tue, Nov 20, 2018	76.18	76.40	73.81	73.86
5613	NASDAQ	LAMR	Mon, Nov 19, 2018	76.96	77.68	75.62	76.50
5612	NASDAQ	LAMR	Fri, Nov 16, 2018	75.22	77.14	74.80	76.97
5611	NASDAQ	LAMR	Thu, Nov 15, 2018	73.74	75.58	72.58	75.52
5610	NASDAQ	LAMR	Wed, Nov 14, 2018	76.45	76.62	73.53	74.06
5609	NASDAQ	LAMR	Tue, Nov 13, 2018	75.13	76.63	75.13	76.02
5608	NASDAQ	LAMR	Mon, Nov 12, 2018	76.23	77.19	75.00	75.18
5607	NASDAQ	LAMR	Fri, Nov 9, 2018	74.34	76.95	74.34	76.13
5606	NASDAQ	LAMR	Thu, Nov 8, 2018	77.71	77.90	72.30	74.13
5605	NASDAQ	LAMR	Wed, Nov 7, 2018	78.33	80.68	77.72	80.47
5604	NASDAQ	LAMR	Tue, Nov 6, 2018	75.77	80.09	75.44	78.33
5603	NASDAQ	LAMR	Mon, Nov 5, 2018	75.09	75.77	75.09	75.43
5602	NASDAQ	LAMR	Fri, Nov 2, 2018	74.34	74.89	73.73	74.85
5601	NASDAQ	LAMR	Thu, Nov 1, 2018	73.60	74.53	73.14	74.15
5600	NASDAQ	LAMR	Wed, Oct 31, 2018	73.97	74.37	72.99	73.32
5599	NASDAQ	LAMR	Tue, Oct 30, 2018	73.99	75.44	72.77	73.71
5598	NASDAQ	LAMR	Mon, Oct 29, 2018	72.79	74.77	72.79	73.99
5597	NASDAQ	LAMR	Fri, Oct 26, 2018	73.74	74.23	71.55	72.23
5596	NASDAQ	LAMR	Thu, Oct 25, 2018	73.77	74.46	73.14	74.10
5595	NASDAQ	LAMR	Wed, Oct 24, 2018	73.68	74.45	73.15	73.57
5594	NASDAQ	LAMR	Tue, Oct 23, 2018	73.68	75.61	73.02	73.70
5593	NASDAQ	LAMR	Mon, Oct 22, 2018	75.46	75.46	74.14	74.34
5592	NASDAQ	LAMR	Fri, Oct 19, 2018	74.61	75.80	74.20	75.23
5591	NASDAQ	LAMR	Thu, Oct 18, 2018	73.64	74.52	73.52	74.32
5590	NASDAQ	LAMR	Wed, Oct 17, 2018	74.35	74.77	73.29	73.67
5589	NASDAQ	LAMR	Tue, Oct 16, 2018	72.85	74.77	72.50	74.52
5588	NASDAQ	LAMR	Mon, Oct 15, 2018	71.52	73.47	71.09	72.47
5587	NASDAQ	LAMR	Fri, Oct 12, 2018	73.36	73.41	71.06	71.54
5586	NASDAQ	LAMR	Thu, Oct 11, 2018	73.97	74.29	72.82	72.83
5585	NASDAQ	LAMR	Wed, Oct 10, 2018	75.94	76.68	73.92	73.97
5584	NASDAQ	LAMR	Tue, Oct 9, 2018	76.42	76.77	75.75	75.91
5583	NASDAQ	LAMR	Mon, Oct 8, 2018	75.98	77.17	75.98	76.34
5582	NASDAQ	LAMR	Fri, Oct 5, 2018	76.02	76.54	75.79	76.02
5581	NASDAQ	LAMR	Thu, Oct 4, 2018	77.03	77.03	75.52	75.97
5580	NASDAQ	LAMR	Wed, Oct 3, 2018	77.58	78.21	76.75	77.14
5579	NASDAQ	LAMR	Tue, Oct 2, 2018	77.08	77.87	75.64	77.51
5578	NASDAQ	LAMR	Mon, Oct 1, 2018	78.03	78.17	77.01	77.08
5577	NASDAQ	LAMR	Fri, Sep 28, 2018	76.59	78.01	76.56	77.80
5576	NASDAQ	LAMR	Thu, Sep 27, 2018	76.43	77.52	76.19	77.03
5575	NASDAQ	LAMR	Wed, Sep 26, 2018	77.12	77.38	76.09	76.18
5574	NASDAQ	LAMR	Tue, Sep 25, 2018	77.06	77.50	76.67	77.09
5573	NASDAQ	LAMR	Mon, Sep 24, 2018	76.84	76.84	75.55	76.71
5572	NASDAQ	LAMR	Fri, Sep 21, 2018	77.72	77.92	76.76	76.91
5571	NASDAQ	LAMR	Thu, Sep 20, 2018	77.02	77.91	76.74	77.78
5570	NASDAQ	LAMR	Wed, Sep 19, 2018	78.07	78.07	76.34	76.95
5569	NASDAQ	LAMR	Tue, Sep 18, 2018	78.72	79.12	77.80	77.95
5568	NASDAQ	LAMR	Mon, Sep 17, 2018	78.70	79.41	78.15	78.79
5567	NASDAQ	LAMR	Fri, Sep 14, 2018	77.50	78.73	77.50	78.56
5566	NASDAQ	LAMR	Thu, Sep 13, 2018	77.94	78.44	77.21	77.96
5565	NASDAQ	LAMR	Wed, Sep 12, 2018	77.63	78.14	77.42	78.12
5564	NASDAQ	LAMR	Tue, Sep 11, 2018	77.92	78.27	77.22	77.52
5563	NASDAQ	LAMR	Mon, Sep 10, 2018	77.68	78.63	77.68	78.13
5562	NASDAQ	LAMR	Fri, Sep 7, 2018	77.23	77.73	76.84	77.60
5561	NASDAQ	LAMR	Thu, Sep 6, 2018	77.42	78.07	77.24	77.40
5560	NASDAQ	LAMR	Wed, Sep 5, 2018	77.52	78.09	77.00	77.29
5559	NASDAQ	LAMR	Tue, Sep 4, 2018	76.83	77.60	76.38	77.45
5558	NASDAQ	LAMR	Fri, Aug 31, 2018	76.65	77.16	76.50	77.05
5557	NASDAQ	LAMR	Thu, Aug 30, 2018	77.25	77.60	76.44	76.59
5556	NASDAQ	LAMR	Wed, Aug 29, 2018	76.93	77.59	76.68	77.40
5555	NASDAQ	LAMR	Tue, Aug 28, 2018	76.29	77.00	75.76	76.96
5554	NASDAQ	LAMR	Mon, Aug 27, 2018	76.78	76.92	75.67	76.13
5553	NASDAQ	LAMR	Fri, Aug 24, 2018	75.64	76.69	75.01	76.58
5552	NASDAQ	LAMR	Thu, Aug 23, 2018	75.63	75.99	75.18	75.50
5551	NASDAQ	LAMR	Wed, Aug 22, 2018	75.11	75.92	75.11	75.77
5550	NASDAQ	LAMR	Tue, Aug 21, 2018	76.02	76.36	75.01	75.29
5549	NASDAQ	LAMR	Mon, Aug 20, 2018	75.92	76.36	75.67	75.88
5548	NASDAQ	LAMR	Fri, Aug 17, 2018	75.76	75.98	75.15	75.66
5547	NASDAQ	LAMR	Thu, Aug 16, 2018	75.59	75.95	75.32	75.75
5546	NASDAQ	LAMR	Wed, Aug 15, 2018	74.95	76.06	74.77	75.35
5545	NASDAQ	LAMR	Tue, Aug 14, 2018	73.55	75.36	73.55	75.00
5544	NASDAQ	LAMR	Mon, Aug 13, 2018	72.74	73.60	72.53	73.54
5543	NASDAQ	LAMR	Fri, Aug 10, 2018	72.42	73.29	72.17	72.84
5542	NASDAQ	LAMR	Thu, Aug 9, 2018	73.47	73.50	72.30	72.68
5541	NASDAQ	LAMR	Wed, Aug 8, 2018	73.51	75.25	72.86	73.10
5540	NASDAQ	LAMR	Tue, Aug 7, 2018	72.59	73.07	72.19	72.87
5539	NASDAQ	LAMR	Mon, Aug 6, 2018	72.19	72.56	72.06	72.27
5538	NASDAQ	LAMR	Fri, Aug 3, 2018	72.18	72.69	71.93	72.07
5537	NASDAQ	LAMR	Thu, Aug 2, 2018	72.40	72.99	71.72	72.18
5536	NASDAQ	LAMR	Wed, Aug 1, 2018	73.62	73.62	72.69	73.25
5535	NASDAQ	LAMR	Tue, Jul 31, 2018	72.56	74.00	72.56	73.63
5534	NASDAQ	LAMR	Mon, Jul 30, 2018	72.51	72.87	71.93	72.68
5533	NASDAQ	LAMR	Fri, Jul 27, 2018	73.23	73.23	72.20	72.28
5532	NASDAQ	LAMR	Thu, Jul 26, 2018	71.75	73.09	71.75	73.05
5531	NASDAQ	LAMR	Wed, Jul 25, 2018	71.52	72.41	71.38	71.73
5530	NASDAQ	LAMR	Tue, Jul 24, 2018	71.79	71.98	71.31	71.46
5529	NASDAQ	LAMR	Mon, Jul 23, 2018	71.52	71.88	71.33	71.56
5528	NASDAQ	LAMR	Fri, Jul 20, 2018	72.30	72.30	71.37	71.62
5527	NASDAQ	LAMR	Thu, Jul 19, 2018	71.33	72.69	71.12	72.33
5526	NASDAQ	LAMR	Wed, Jul 18, 2018	71.99	72.43	70.68	71.32
5525	NASDAQ	LAMR	Tue, Jul 17, 2018	71.64	72.52	71.49	72.16
5524	NASDAQ	LAMR	Mon, Jul 16, 2018	71.33	71.85	71.07	71.74
5523	NASDAQ	LAMR	Fri, Jul 13, 2018	70.57	71.53	70.51	71.31
5522	NASDAQ	LAMR	Thu, Jul 12, 2018	70.14	70.46	69.63	70.46
5521	NASDAQ	LAMR	Wed, Jul 11, 2018	69.48	70.33	69.47	69.88
5520	NASDAQ	LAMR	Tue, Jul 10, 2018	69.26	70.21	68.67	69.77
5519	NASDAQ	LAMR	Mon, Jul 9, 2018	69.62	70.48	68.95	69.24
5518	NASDAQ	LAMR	Fri, Jul 6, 2018	69.16	70.55	69.16	69.50
5517	NASDAQ	LAMR	Thu, Jul 5, 2018	68.23	69.08	68.18	68.98
5516	NASDAQ	LAMR	Tue, Jul 3, 2018	68.49	68.96	68.13	68.18
5515	NASDAQ	LAMR	Mon, Jul 2, 2018	68.03	68.47	67.56	68.22
5514	NASDAQ	LAMR	Fri, Jun 29, 2018	68.19	68.73	67.69	68.31
5513	NASDAQ	LAMR	Thu, Jun 28, 2018	67.60	69.91	67.40	68.40
5512	NASDAQ	LAMR	Wed, Jun 27, 2018	68.48	68.95	67.63	67.66
5511	NASDAQ	LAMR	Tue, Jun 26, 2018	68.76	68.91	68.30	68.58
5510	NASDAQ	LAMR	Mon, Jun 25, 2018	69.12	69.44	68.30	68.53
5509	NASDAQ	LAMR	Fri, Jun 22, 2018	69.79	70.35	69.28	69.31
5508	NASDAQ	LAMR	Thu, Jun 21, 2018	69.52	69.79	69.08	69.49
5507	NASDAQ	LAMR	Wed, Jun 20, 2018	69.17	69.83	68.78	69.45
5506	NASDAQ	LAMR	Tue, Jun 19, 2018	69.55	69.93	68.95	69.08
5505	NASDAQ	LAMR	Mon, Jun 18, 2018	70.68	71.03	69.88	70.00
5504	NASDAQ	LAMR	Fri, Jun 15, 2018	70.97	71.65	70.48	70.71
5503	NASDAQ	LAMR	Thu, Jun 14, 2018	71.31	71.31	70.64	71.12
5502	NASDAQ	LAMR	Wed, Jun 13, 2018	73.38	73.38	71.39	71.76
5501	NASDAQ	LAMR	Tue, Jun 12, 2018	72.57	73.40	72.23	73.31
5500	NASDAQ	LAMR	Mon, Jun 11, 2018	72.72	72.97	72.30	72.44
5499	NASDAQ	LAMR	Fri, Jun 8, 2018	71.51	72.70	71.49	72.58
5498	NASDAQ	LAMR	Thu, Jun 7, 2018	71.55	71.88	70.85	71.50
5497	NASDAQ	LAMR	Wed, Jun 6, 2018	70.62	71.61	70.27	71.56
5496	NASDAQ	LAMR	Tue, Jun 5, 2018	70.49	70.99	69.38	70.83
5495	NASDAQ	LAMR	Mon, Jun 4, 2018	70.50	71.01	69.38	70.36
5494	NASDAQ	LAMR	Fri, Jun 1, 2018	69.52	70.32	69.15	70.32
5493	NASDAQ	LAMR	Thu, May 31, 2018	69.50	69.63	68.48	69.22
5492	NASDAQ	LAMR	Wed, May 30, 2018	68.67	69.98	68.32	69.60
5491	NASDAQ	LAMR	Tue, May 29, 2018	68.27	68.95	68.27	68.62
5490	NASDAQ	LAMR	Fri, May 25, 2018	67.96	68.63	67.85	68.57
5489	NASDAQ	LAMR	Thu, May 24, 2018	68.18	68.41	67.53	67.78
5488	NASDAQ	LAMR	Wed, May 23, 2018	68.01	68.61	67.40	68.03
5487	NASDAQ	LAMR	Tue, May 22, 2018	68.92	69.04	67.97	68.28
5486	NASDAQ	LAMR	Mon, May 21, 2018	68.58	68.97	68.01	68.84
5485	NASDAQ	LAMR	Fri, May 18, 2018	67.75	68.43	67.29	68.38
5484	NASDAQ	LAMR	Thu, May 17, 2018	67.90	67.94	67.42	67.83
5483	NASDAQ	LAMR	Wed, May 16, 2018	67.42	68.00	66.93	67.84
5482	NASDAQ	LAMR	Tue, May 15, 2018	66.90	67.55	66.16	67.48
5481	NASDAQ	LAMR	Mon, May 14, 2018	66.83	67.50	66.58	67.06
5480	NASDAQ	LAMR	Fri, May 11, 2018	66.68	67.11	64.26	66.88
5479	NASDAQ	LAMR	Thu, May 10, 2018	66.33	66.65	66.05	66.53
5478	NASDAQ	LAMR	Wed, May 9, 2018	65.69	66.17	65.39	66.10
5477	NASDAQ	LAMR	Tue, May 8, 2018	66.36	66.36	65.19	65.55
5476	NASDAQ	LAMR	Mon, May 7, 2018	66.20	66.59	65.84	66.52
5475	NASDAQ	LAMR	Fri, May 4, 2018	66.14	66.73	65.50	65.93
5474	NASDAQ	LAMR	Thu, May 3, 2018	66.91	66.91	64.25	66.12
5473	NASDAQ	LAMR	Wed, May 2, 2018	66.67	68.31	66.30	66.98
5472	NASDAQ	LAMR	Tue, May 1, 2018	63.69	64.85	63.36	64.69
5471	NASDAQ	LAMR	Mon, Apr 30, 2018	63.92	64.55	63.56	63.71
5470	NASDAQ	LAMR	Fri, Apr 27, 2018	63.83	64.31	63.67	63.81
5469	NASDAQ	LAMR	Thu, Apr 26, 2018	62.91	64.20	62.91	63.72
5468	NASDAQ	LAMR	Wed, Apr 25, 2018	62.26	63.38	62.12	62.92
5467	NASDAQ	LAMR	Tue, Apr 24, 2018	62.64	63.48	62.00	62.51
5466	NASDAQ	LAMR	Mon, Apr 23, 2018	62.24	63.56	61.84	62.30
5465	NASDAQ	LAMR	Fri, Apr 20, 2018	63.66	63.86	62.16	62.39
5464	NASDAQ	LAMR	Thu, Apr 19, 2018	63.58	63.93	62.97	63.59
5463	NASDAQ	LAMR	Wed, Apr 18, 2018	63.95	64.51	63.60	63.61
5462	NASDAQ	LAMR	Tue, Apr 17, 2018	63.90	64.55	63.62	63.86
5461	NASDAQ	LAMR	Mon, Apr 16, 2018	63.20	63.63	63.01	63.53
5460	NASDAQ	LAMR	Fri, Apr 13, 2018	63.29	63.89	62.76	62.96
5459	NASDAQ	LAMR	Thu, Apr 12, 2018	63.82	63.82	61.99	63.25
5458	NASDAQ	LAMR	Wed, Apr 11, 2018	63.95	65.81	63.56	63.75
5457	NASDAQ	LAMR	Tue, Apr 10, 2018	64.65	65.65	64.05	64.13
5456	NASDAQ	LAMR	Mon, Apr 9, 2018	64.14	64.80	63.60	63.93
5455	NASDAQ	LAMR	Fri, Apr 6, 2018	64.45	65.58	63.73	63.90
5454	NASDAQ	LAMR	Thu, Apr 5, 2018	64.25	64.76	63.46	64.44
5453	NASDAQ	LAMR	Wed, Apr 4, 2018	62.29	64.36	62.16	64.25
5452	NASDAQ	LAMR	Tue, Apr 3, 2018	62.44	63.08	62.15	62.76
5451	NASDAQ	LAMR	Mon, Apr 2, 2018	63.46	64.16	61.36	62.10
5450	NASDAQ	LAMR	Thu, Mar 29, 2018	64.46	64.64	63.43	63.66
5449	NASDAQ	LAMR	Wed, Mar 28, 2018	63.44	64.75	63.35	64.16
5448	NASDAQ	LAMR	Tue, Mar 27, 2018	63.85	64.10	63.14	63.28
5447	NASDAQ	LAMR	Mon, Mar 26, 2018	63.84	65.12	63.13	63.78
5446	NASDAQ	LAMR	Fri, Mar 23, 2018	63.28	64.20	63.01	63.11
5445	NASDAQ	LAMR	Thu, Mar 22, 2018	63.83	64.47	63.19	63.24
5444	NASDAQ	LAMR	Wed, Mar 21, 2018	64.73	65.10	64.04	64.11
5443	NASDAQ	LAMR	Tue, Mar 20, 2018	65.49	65.85	64.52	64.66
5442	NASDAQ	LAMR	Mon, Mar 19, 2018	65.13	65.52	64.18	65.41
5441	NASDAQ	LAMR	Fri, Mar 16, 2018	65.65	65.83	65.14	65.37
5440	NASDAQ	LAMR	Thu, Mar 15, 2018	66.57	66.62	66.05	66.48
5439	NASDAQ	LAMR	Wed, Mar 14, 2018	67.06	67.85	66.49	66.50
5438	NASDAQ	LAMR	Tue, Mar 13, 2018	67.59	67.68	66.37	66.87
5437	NASDAQ	LAMR	Mon, Mar 12, 2018	67.42	68.55	67.38	67.54
5436	NASDAQ	LAMR	Fri, Mar 9, 2018	66.86	67.32	66.41	67.28
5435	NASDAQ	LAMR	Thu, Mar 8, 2018	66.80	67.04	66.20	66.65
5434	NASDAQ	LAMR	Wed, Mar 7, 2018	65.49	66.51	65.25	66.23
5433	NASDAQ	LAMR	Tue, Mar 6, 2018	66.63	67.73	65.63	65.79
5432	NASDAQ	LAMR	Mon, Mar 5, 2018	66.14	67.84	66.14	66.64
5431	NASDAQ	LAMR	Fri, Mar 2, 2018	65.48	66.30	65.21	66.15
5430	NASDAQ	LAMR	Thu, Mar 1, 2018	66.67	67.49	65.49	65.97
5429	NASDAQ	LAMR	Wed, Feb 28, 2018	67.61	68.37	66.07	66.47
5428	NASDAQ	LAMR	Tue, Feb 27, 2018	73.83	74.13	67.93	68.14
5427	NASDAQ	LAMR	Mon, Feb 26, 2018	72.09	72.77	71.47	72.64
5426	NASDAQ	LAMR	Fri, Feb 23, 2018	69.57	72.06	69.01	71.88
5425	NASDAQ	LAMR	Thu, Feb 22, 2018	68.07	69.40	68.07	69.19
5424	NASDAQ	LAMR	Wed, Feb 21, 2018	69.32	69.91	67.88	67.89
5423	NASDAQ	LAMR	Tue, Feb 20, 2018	69.82	70.77	69.15	69.32
5422	NASDAQ	LAMR	Fri, Feb 16, 2018	69.43	70.39	69.43	70.07
5421	NASDAQ	LAMR	Thu, Feb 15, 2018	68.27	69.96	67.82	69.59
5420	NASDAQ	LAMR	Wed, Feb 14, 2018	66.68	68.27	66.27	68.03
5419	NASDAQ	LAMR	Tue, Feb 13, 2018	67.01	67.35	66.47	67.05
5418	NASDAQ	LAMR	Mon, Feb 12, 2018	66.95	68.87	64.53	67.16
5417	NASDAQ	LAMR	Fri, Feb 9, 2018	66.50	67.14	65.22	66.61
5416	NASDAQ	LAMR	Thu, Feb 8, 2018	67.83	70.11	65.92	65.92
5415	NASDAQ	LAMR	Wed, Feb 7, 2018	67.90	69.94	67.88	67.93
5414	NASDAQ	LAMR	Tue, Feb 6, 2018	67.44	69.11	66.91	67.89
5413	NASDAQ	LAMR	Mon, Feb 5, 2018	69.54	70.90	68.04	68.35
5412	NASDAQ	LAMR	Fri, Feb 2, 2018	71.14	71.64	69.43	69.95
5411	NASDAQ	LAMR	Thu, Feb 1, 2018	71.82	72.35	71.05	71.50
5410	NASDAQ	LAMR	Wed, Jan 31, 2018	72.13	72.66	71.91	72.00
5409	NASDAQ	LAMR	Tue, Jan 30, 2018	71.09	71.90	71.00	71.77
5408	NASDAQ	LAMR	Mon, Jan 29, 2018	71.58	72.02	71.12	71.38
5407	NASDAQ	LAMR	Fri, Jan 26, 2018	72.70	72.74	71.51	72.00
5406	NASDAQ	LAMR	Thu, Jan 25, 2018	72.48	73.89	71.49	72.10
5405	NASDAQ	LAMR	Wed, Jan 24, 2018	73.12	73.62	72.07	72.50
5404	NASDAQ	LAMR	Tue, Jan 23, 2018	72.92	73.58	72.73	73.05
5403	NASDAQ	LAMR	Mon, Jan 22, 2018	73.48	73.70	72.74	72.75
5402	NASDAQ	LAMR	Fri, Jan 19, 2018	72.85	74.05	72.58	73.64
5401	NASDAQ	LAMR	Thu, Jan 18, 2018	71.87	72.64	71.20	72.54
5400	NASDAQ	LAMR	Wed, Jan 17, 2018	71.89	72.56	71.73	72.08
5399	NASDAQ	LAMR	Tue, Jan 16, 2018	71.61	72.70	71.61	71.68
5398	NASDAQ	LAMR	Fri, Jan 12, 2018	72.51	72.72	71.25	71.43
5397	NASDAQ	LAMR	Thu, Jan 11, 2018	71.89	72.88	71.89	72.57
5396	NASDAQ	LAMR	Wed, Jan 10, 2018	72.11	72.48	71.27	71.86
5395	NASDAQ	LAMR	Tue, Jan 9, 2018	73.27	73.53	72.06	72.14
5394	NASDAQ	LAMR	Mon, Jan 8, 2018	71.61	73.69	71.59	73.24
5393	NASDAQ	LAMR	Fri, Jan 5, 2018	71.63	71.74	71.27	71.61
5392	NASDAQ	LAMR	Thu, Jan 4, 2018	72.44	72.77	71.32	71.52
5391	NASDAQ	LAMR	Wed, Jan 3, 2018	72.84	73.35	72.22	72.27
5390	NASDAQ	LAMR	Tue, Jan 2, 2018	74.37	74.39	72.72	72.84
5389	NASDAQ	LAMR	Fri, Dec 29, 2017	74.25	74.77	74.01	74.24
5388	NASDAQ	LAMR	Thu, Dec 28, 2017	74.34	74.71	73.92	74.24
5387	NASDAQ	LAMR	Wed, Dec 27, 2017	73.93	74.48	73.66	74.39
5386	NASDAQ	LAMR	Tue, Dec 26, 2017	73.89	74.36	73.67	73.84
5385	NASDAQ	LAMR	Fri, Dec 22, 2017	73.92	74.31	73.59	73.89
5384	NASDAQ	LAMR	Thu, Dec 21, 2017	74.41	74.62	73.30	73.75
5383	NASDAQ	LAMR	Wed, Dec 20, 2017	74.92	75.29	73.53	74.45
5382	NASDAQ	LAMR	Tue, Dec 19, 2017	76.94	77.11	75.80	76.05
5381	NASDAQ	LAMR	Mon, Dec 18, 2017	76.81	77.67	76.46	76.84
5380	NASDAQ	LAMR	Fri, Dec 15, 2017	78.38	78.77	76.59	76.72
5379	NASDAQ	LAMR	Thu, Dec 14, 2017	77.80	79.17	77.80	78.39
5378	NASDAQ	LAMR	Wed, Dec 13, 2017	77.49	78.43	76.55	78.02
5377	NASDAQ	LAMR	Tue, Dec 12, 2017	76.92	77.51	75.96	77.41
5376	NASDAQ	LAMR	Mon, Dec 11, 2017	76.65	76.95	76.26	76.91
5375	NASDAQ	LAMR	Fri, Dec 8, 2017	76.80	77.12	76.26	76.57
5374	NASDAQ	LAMR	Thu, Dec 7, 2017	76.17	76.67	75.87	76.58
5373	NASDAQ	LAMR	Wed, Dec 6, 2017	76.39	76.58	75.42	76.05
5372	NASDAQ	LAMR	Tue, Dec 5, 2017	76.07	76.55	75.79	76.41
5371	NASDAQ	LAMR	Mon, Dec 4, 2017	75.89	77.14	75.51	76.14
5370	NASDAQ	LAMR	Fri, Dec 1, 2017	75.02	75.85	74.81	75.81
5369	NASDAQ	LAMR	Thu, Nov 30, 2017	74.14	75.49	73.83	75.23
5368	NASDAQ	LAMR	Wed, Nov 29, 2017	74.20	74.84	73.98	74.03
5367	NASDAQ	LAMR	Tue, Nov 28, 2017	74.94	75.19	73.90	74.30
5366	NASDAQ	LAMR	Mon, Nov 27, 2017	75.68	75.68	74.73	74.93
5365	NASDAQ	LAMR	Fri, Nov 24, 2017	75.92	76.33	75.54	75.69
5364	NASDAQ	LAMR	Wed, Nov 22, 2017	76.15	76.30	75.19	75.56
5363	NASDAQ	LAMR	Tue, Nov 21, 2017	76.55	77.33	76.18	76.30
5362	NASDAQ	LAMR	Mon, Nov 20, 2017	76.55	77.41	76.52	76.55
5361	NASDAQ	LAMR	Fri, Nov 17, 2017	76.41	76.97	75.70	76.56
5360	NASDAQ	LAMR	Thu, Nov 16, 2017	75.78	76.70	75.78	76.46
5359	NASDAQ	LAMR	Wed, Nov 15, 2017	76.17	76.48	75.03	75.68
5358	NASDAQ	LAMR	Tue, Nov 14, 2017	76.07	76.81	75.58	76.26
5357	NASDAQ	LAMR	Mon, Nov 13, 2017	75.01	76.35	74.71	76.29
5356	NASDAQ	LAMR	Fri, Nov 10, 2017	75.12	75.41	74.43	75.02
5355	NASDAQ	LAMR	Thu, Nov 9, 2017	76.94	77.39	75.34	75.40
5354	NASDAQ	LAMR	Wed, Nov 8, 2017	76.65	77.61	76.03	76.95
5353	NASDAQ	LAMR	Tue, Nov 7, 2017	75.15	77.90	75.15	77.21
5352	NASDAQ	LAMR	Mon, Nov 6, 2017	71.58	75.27	71.16	74.91
5351	NASDAQ	LAMR	Fri, Nov 3, 2017	69.72	70.33	69.41	69.97
5350	NASDAQ	LAMR	Thu, Nov 2, 2017	68.90	70.29	68.82	69.74
5349	NASDAQ	LAMR	Wed, Nov 1, 2017	70.59	71.10	68.98	69.24
5348	NASDAQ	LAMR	Tue, Oct 31, 2017	69.68	70.48	69.34	70.44
5347	NASDAQ	LAMR	Mon, Oct 30, 2017	68.74	70.41	68.67	69.78
5346	NASDAQ	LAMR	Fri, Oct 27, 2017	68.48	69.01	67.43	68.72
5345	NASDAQ	LAMR	Thu, Oct 26, 2017	68.28	69.36	67.93	68.66
5344	NASDAQ	LAMR	Wed, Oct 25, 2017	67.44	68.10	67.14	67.95
5343	NASDAQ	LAMR	Tue, Oct 24, 2017	66.96	68.17	66.31	67.68
5342	NASDAQ	LAMR	Mon, Oct 23, 2017	68.21	68.27	66.62	66.90
5341	NASDAQ	LAMR	Fri, Oct 20, 2017	68.97	69.14	68.09	68.31
5340	NASDAQ	LAMR	Thu, Oct 19, 2017	68.35	68.89	67.94	68.77
5339	NASDAQ	LAMR	Wed, Oct 18, 2017	68.70	69.16	68.18	68.52
5338	NASDAQ	LAMR	Tue, Oct 17, 2017	68.58	68.99	68.51	68.69
5337	NASDAQ	LAMR	Mon, Oct 16, 2017	69.58	69.66	68.75	68.76
5336	NASDAQ	LAMR	Fri, Oct 13, 2017	69.38	69.82	69.17	69.51
5335	NASDAQ	LAMR	Thu, Oct 12, 2017	68.66	69.36	68.38	69.31
5334	NASDAQ	LAMR	Wed, Oct 11, 2017	68.27	69.29	68.21	68.64
5333	NASDAQ	LAMR	Tue, Oct 10, 2017	67.65	68.12	67.59	67.96
5332	NASDAQ	LAMR	Mon, Oct 9, 2017	67.94	67.94	67.33	67.65
5331	NASDAQ	LAMR	Fri, Oct 6, 2017	68.04	68.47	67.41	67.82
5330	NASDAQ	LAMR	Thu, Oct 5, 2017	68.00	68.39	67.92	68.29
5329	NASDAQ	LAMR	Wed, Oct 4, 2017	67.50	68.05	67.17	67.92
5328	NASDAQ	LAMR	Tue, Oct 3, 2017	67.75	68.90	67.38	67.46
5327	NASDAQ	LAMR	Mon, Oct 2, 2017	68.47	68.90	67.14	67.49
5326	NASDAQ	LAMR	Fri, Sep 29, 2017	67.92	68.67	67.83	68.53
5325	NASDAQ	LAMR	Thu, Sep 28, 2017	67.01	68.03	66.47	67.99
5324	NASDAQ	LAMR	Wed, Sep 27, 2017	65.36	67.20	65.09	67.00
5323	NASDAQ	LAMR	Tue, Sep 26, 2017	65.81	66.12	65.19	65.20
5322	NASDAQ	LAMR	Mon, Sep 25, 2017	64.85	65.79	64.85	65.75
5321	NASDAQ	LAMR	Fri, Sep 22, 2017	64.25	65.33	64.13	64.78
5320	NASDAQ	LAMR	Thu, Sep 21, 2017	64.49	64.61	64.05	64.13
5319	NASDAQ	LAMR	Wed, Sep 20, 2017	63.98	64.53	63.84	64.42
5318	NASDAQ	LAMR	Tue, Sep 19, 2017	63.35	63.98	63.15	63.97
5317	NASDAQ	LAMR	Mon, Sep 18, 2017	63.86	64.10	63.14	63.39
5316	NASDAQ	LAMR	Fri, Sep 15, 2017	63.64	64.29	63.45	63.94
5315	NASDAQ	LAMR	Thu, Sep 14, 2017	63.25	63.84	62.59	63.80
5314	NASDAQ	LAMR	Wed, Sep 13, 2017	63.16	64.84	63.16	64.09
5313	NASDAQ	LAMR	Tue, Sep 12, 2017	63.50	63.70	62.45	63.14
5312	NASDAQ	LAMR	Mon, Sep 11, 2017	63.45	64.22	63.31	63.63
5311	NASDAQ	LAMR	Fri, Sep 8, 2017	65.09	65.09	63.26	63.30
5310	NASDAQ	LAMR	Thu, Sep 7, 2017	65.06	65.70	64.99	65.09
5309	NASDAQ	LAMR	Wed, Sep 6, 2017	65.26	65.56	64.73	65.08
5308	NASDAQ	LAMR	Tue, Sep 5, 2017	66.50	66.66	65.01	65.10
5307	NASDAQ	LAMR	Fri, Sep 1, 2017	66.56	66.81	66.38	66.49
5306	NASDAQ	LAMR	Thu, Aug 31, 2017	66.49	66.72	66.07	66.56
5305	NASDAQ	LAMR	Wed, Aug 30, 2017	65.73	66.67	65.46	66.41
5304	NASDAQ	LAMR	Tue, Aug 29, 2017	66.22	66.35	65.52	65.71
5303	NASDAQ	LAMR	Mon, Aug 28, 2017	65.64	66.36	65.48	66.15
5302	NASDAQ	LAMR	Fri, Aug 25, 2017	65.00	65.99	64.69	65.64
5301	NASDAQ	LAMR	Thu, Aug 24, 2017	65.58	65.85	64.68	64.77
5300	NASDAQ	LAMR	Wed, Aug 23, 2017	64.64	66.03	64.39	65.27
5299	NASDAQ	LAMR	Tue, Aug 22, 2017	64.57	65.10	64.29	64.84
5298	NASDAQ	LAMR	Mon, Aug 21, 2017	64.25	64.65	63.68	64.57
5297	NASDAQ	LAMR	Fri, Aug 18, 2017	64.60	64.84	64.16	64.24
5296	NASDAQ	LAMR	Thu, Aug 17, 2017	65.60	65.75	64.55	64.56
5295	NASDAQ	LAMR	Wed, Aug 16, 2017	65.11	65.75	65.11	65.58
5294	NASDAQ	LAMR	Tue, Aug 15, 2017	65.48	65.87	65.24	65.40
5293	NASDAQ	LAMR	Mon, Aug 14, 2017	65.53	66.17	65.38	65.48
5292	NASDAQ	LAMR	Fri, Aug 11, 2017	65.67	65.79	64.92	65.13
5291	NASDAQ	LAMR	Thu, Aug 10, 2017	65.00	66.44	65.00	65.89
5290	NASDAQ	LAMR	Wed, Aug 9, 2017	65.90	65.90	64.53	65.13
5289	NASDAQ	LAMR	Tue, Aug 8, 2017	67.16	67.54	63.26	65.54
5288	NASDAQ	LAMR	Mon, Aug 7, 2017	68.43	68.84	67.46	68.53
5287	NASDAQ	LAMR	Fri, Aug 4, 2017	67.41	69.19	67.41	68.53
5286	NASDAQ	LAMR	Thu, Aug 3, 2017	68.35	68.38	67.21	67.58
5285	NASDAQ	LAMR	Wed, Aug 2, 2017	70.86	70.87	68.40	68.44
5284	NASDAQ	LAMR	Tue, Aug 1, 2017	70.82	71.49	70.68	71.11
5283	NASDAQ	LAMR	Mon, Jul 31, 2017	71.27	71.27	70.07	70.57
5282	NASDAQ	LAMR	Fri, Jul 28, 2017	71.51	71.73	70.97	71.25
5281	NASDAQ	LAMR	Thu, Jul 27, 2017	71.36	72.18	71.06	71.60
5280	NASDAQ	LAMR	Wed, Jul 26, 2017	71.65	72.05	71.18	71.36
5279	NASDAQ	LAMR	Tue, Jul 25, 2017	72.83	72.95	72.09	72.64
5278	NASDAQ	LAMR	Mon, Jul 24, 2017	72.27	72.88	71.85	72.73
5277	NASDAQ	LAMR	Fri, Jul 21, 2017	71.05	72.31	70.81	72.26
5276	NASDAQ	LAMR	Thu, Jul 20, 2017	71.23	72.03	70.99	71.49
5275	NASDAQ	LAMR	Wed, Jul 19, 2017	71.20	71.93	70.85	71.01
5274	NASDAQ	LAMR	Tue, Jul 18, 2017	72.00	72.12	70.95	71.13
5273	NASDAQ	LAMR	Mon, Jul 17, 2017	72.17	72.91	71.55	72.07
5272	NASDAQ	LAMR	Fri, Jul 14, 2017	72.60	72.70	71.97	72.02
5271	NASDAQ	LAMR	Thu, Jul 13, 2017	72.81	73.07	72.26	72.41
5270	NASDAQ	LAMR	Wed, Jul 12, 2017	73.09	73.87	72.50	72.53
5269	NASDAQ	LAMR	Tue, Jul 11, 2017	72.24	72.97	72.02	72.50
5268	NASDAQ	LAMR	Mon, Jul 10, 2017	72.57	73.19	72.16	72.21
5267	NASDAQ	LAMR	Fri, Jul 7, 2017	72.65	73.06	72.23	72.58
5266	NASDAQ	LAMR	Thu, Jul 6, 2017	72.99	73.48	72.31	72.62
5265	NASDAQ	LAMR	Wed, Jul 5, 2017	74.03	74.20	72.74	73.48
5264	NASDAQ	LAMR	Mon, Jul 3, 2017	73.95	74.47	73.43	74.28
5263	NASDAQ	LAMR	Fri, Jun 30, 2017	73.35	73.72	72.82	73.57
5262	NASDAQ	LAMR	Thu, Jun 29, 2017	74.14	74.14	72.30	73.10
5261	NASDAQ	LAMR	Wed, Jun 28, 2017	74.13	74.40	73.62	74.25
5260	NASDAQ	LAMR	Tue, Jun 27, 2017	74.15	74.77	73.47	73.94
5259	NASDAQ	LAMR	Mon, Jun 26, 2017	73.49	74.91	72.64	74.20
5258	NASDAQ	LAMR	Fri, Jun 23, 2017	72.95	73.65	72.69	73.34
5257	NASDAQ	LAMR	Thu, Jun 22, 2017	72.85	73.13	72.30	72.76
5256	NASDAQ	LAMR	Wed, Jun 21, 2017	74.07	74.16	72.54	72.54
5255	NASDAQ	LAMR	Tue, Jun 20, 2017	74.79	75.00	73.74	74.04
5254	NASDAQ	LAMR	Mon, Jun 19, 2017	73.81	75.89	73.62	74.87
5253	NASDAQ	LAMR	Fri, Jun 16, 2017	71.84	73.75	71.67	73.72
5252	NASDAQ	LAMR	Thu, Jun 15, 2017	70.69	72.13	70.43	71.80
5251	NASDAQ	LAMR	Wed, Jun 14, 2017	70.31	71.08	70.31	70.98
5250	NASDAQ	LAMR	Tue, Jun 13, 2017	70.60	71.05	70.02	70.60
5249	NASDAQ	LAMR	Mon, Jun 12, 2017	70.50	72.39	70.50	71.34
5248	NASDAQ	LAMR	Fri, Jun 9, 2017	69.97	71.05	69.64	70.66
5247	NASDAQ	LAMR	Thu, Jun 8, 2017	69.39	69.96	68.81	69.92
5246	NASDAQ	LAMR	Wed, Jun 7, 2017	69.78	70.07	68.99	69.34
5245	NASDAQ	LAMR	Tue, Jun 6, 2017	70.45	72.49	69.59	69.62
5244	NASDAQ	LAMR	Mon, Jun 5, 2017	71.86	72.44	70.62	70.67
5243	NASDAQ	LAMR	Fri, Jun 2, 2017	70.85	72.24	70.81	71.72
5242	NASDAQ	LAMR	Thu, Jun 1, 2017	70.14	71.05	69.97	70.77
5241	NASDAQ	LAMR	Wed, May 31, 2017	69.92	70.13	69.08	70.01
5240	NASDAQ	LAMR	Tue, May 30, 2017	69.11	69.82	68.95	69.60
5239	NASDAQ	LAMR	Fri, May 26, 2017	70.43	70.77	68.89	68.91
5238	NASDAQ	LAMR	Thu, May 25, 2017	70.51	71.00	70.37	70.64
5237	NASDAQ	LAMR	Wed, May 24, 2017	70.37	70.80	70.24	70.41
5236	NASDAQ	LAMR	Tue, May 23, 2017	70.72	71.17	69.98	70.24
5235	NASDAQ	LAMR	Mon, May 22, 2017	70.64	71.23	70.40	70.92
5234	NASDAQ	LAMR	Fri, May 19, 2017	70.01	71.07	69.08	70.76
5233	NASDAQ	LAMR	Thu, May 18, 2017	69.20	70.32	69.07	69.86
5232	NASDAQ	LAMR	Wed, May 17, 2017	69.50	70.13	69.26	69.38
5231	NASDAQ	LAMR	Tue, May 16, 2017	71.35	71.35	69.37	69.72
5230	NASDAQ	LAMR	Mon, May 15, 2017	69.99	71.53	69.83	71.33
5229	NASDAQ	LAMR	Fri, May 12, 2017	69.82	69.94	69.00	69.77
5228	NASDAQ	LAMR	Thu, May 11, 2017	69.97	70.26	69.08	69.70
5227	NASDAQ	LAMR	Wed, May 10, 2017	69.55	70.42	69.30	70.34
5226	NASDAQ	LAMR	Tue, May 9, 2017	71.21	71.24	69.58	69.73
5225	NASDAQ	LAMR	Mon, May 8, 2017	71.39	71.93	70.79	71.15
5224	NASDAQ	LAMR	Fri, May 5, 2017	69.81	71.44	69.46	71.39
5223	NASDAQ	LAMR	Thu, May 4, 2017	69.00	70.01	66.56	69.99
5222	NASDAQ	LAMR	Wed, May 3, 2017	71.47	71.75	70.21	70.45
5221	NASDAQ	LAMR	Tue, May 2, 2017	71.83	71.91	70.90	71.26
5220	NASDAQ	LAMR	Mon, May 1, 2017	72.13	72.54	71.27	71.69
5219	NASDAQ	LAMR	Fri, Apr 28, 2017	72.78	72.78	71.85	72.07
5218	NASDAQ	LAMR	Thu, Apr 27, 2017	72.72	73.21	72.25	72.71
5217	NASDAQ	LAMR	Wed, Apr 26, 2017	73.31	73.50	72.54	72.65
5216	NASDAQ	LAMR	Tue, Apr 25, 2017	73.26	73.90	72.71	73.22
5215	NASDAQ	LAMR	Mon, Apr 24, 2017	73.49	73.99	72.86	73.09
5214	NASDAQ	LAMR	Fri, Apr 21, 2017	73.45	73.45	72.46	73.00
5213	NASDAQ	LAMR	Thu, Apr 20, 2017	73.99	74.03	73.37	73.47
5212	NASDAQ	LAMR	Wed, Apr 19, 2017	73.08	73.85	73.08	73.69
5211	NASDAQ	LAMR	Tue, Apr 18, 2017	73.18	73.45	72.86	73.05
5210	NASDAQ	LAMR	Mon, Apr 17, 2017	72.36	73.28	72.30	73.27
5209	NASDAQ	LAMR	Thu, Apr 13, 2017	73.19	73.86	72.05	72.11
5208	NASDAQ	LAMR	Wed, Apr 12, 2017	73.51	73.80	73.02	73.17
5207	NASDAQ	LAMR	Tue, Apr 11, 2017	72.78	73.37	72.33	73.36
5206	NASDAQ	LAMR	Mon, Apr 10, 2017	72.86	73.35	72.45	72.60
5205	NASDAQ	LAMR	Fri, Apr 7, 2017	72.88	73.25	72.60	72.82
5204	NASDAQ	LAMR	Thu, Apr 6, 2017	73.48	73.69	72.73	72.95
5203	NASDAQ	LAMR	Wed, Apr 5, 2017	73.89	74.46	73.26	73.34
5202	NASDAQ	LAMR	Tue, Apr 4, 2017	73.49	74.36	73.20	73.81
5201	NASDAQ	LAMR	Mon, Apr 3, 2017	74.77	75.13	73.40	73.56
5200	NASDAQ	LAMR	Fri, Mar 31, 2017	74.80	75.17	74.58	74.74
5199	NASDAQ	LAMR	Thu, Mar 30, 2017	74.95	75.43	74.71	74.99
5198	NASDAQ	LAMR	Wed, Mar 29, 2017	75.01	75.37	74.63	74.97
5197	NASDAQ	LAMR	Tue, Mar 28, 2017	75.50	75.75	74.71	75.08
5196	NASDAQ	LAMR	Mon, Mar 27, 2017	75.45	75.60	74.91	75.40
5195	NASDAQ	LAMR	Fri, Mar 24, 2017	76.57	77.02	75.50	75.59
5194	NASDAQ	LAMR	Thu, Mar 23, 2017	76.03	77.12	75.56	76.69
5193	NASDAQ	LAMR	Wed, Mar 22, 2017	76.59	76.69	75.23	75.96
5192	NASDAQ	LAMR	Tue, Mar 21, 2017	77.77	77.77	76.59	76.62
5191	NASDAQ	LAMR	Mon, Mar 20, 2017	77.40	77.97	76.61	77.44
5190	NASDAQ	LAMR	Fri, Mar 17, 2017	76.60	77.81	76.27	77.70
5189	NASDAQ	LAMR	Thu, Mar 16, 2017	76.02	76.78	75.16	76.64
5188	NASDAQ	LAMR	Wed, Mar 15, 2017	75.29	76.36	75.09	76.02
5187	NASDAQ	LAMR	Tue, Mar 14, 2017	75.47	75.92	75.17	75.36
5186	NASDAQ	LAMR	Mon, Mar 13, 2017	74.91	75.88	74.48	75.78
5185	NASDAQ	LAMR	Fri, Mar 10, 2017	75.92	76.37	75.21	75.72
5184	NASDAQ	LAMR	Thu, Mar 9, 2017	75.78	76.43	75.17	75.44
5183	NASDAQ	LAMR	Wed, Mar 8, 2017	76.19	76.44	75.84	75.99
5182	NASDAQ	LAMR	Tue, Mar 7, 2017	75.91	76.45	75.28	76.36
5181	NASDAQ	LAMR	Mon, Mar 6, 2017	75.62	76.30	75.10	76.27
5180	NASDAQ	LAMR	Fri, Mar 3, 2017	76.13	76.34	75.65	75.95
5179	NASDAQ	LAMR	Thu, Mar 2, 2017	75.00	76.73	74.86	76.13
5178	NASDAQ	LAMR	Wed, Mar 1, 2017	77.76	77.76	75.28	75.41
5177	NASDAQ	LAMR	Tue, Feb 28, 2017	75.29	75.88	74.51	75.48
5176	NASDAQ	LAMR	Mon, Feb 27, 2017	74.29	76.23	74.29	75.52
5175	NASDAQ	LAMR	Fri, Feb 24, 2017	73.61	74.73	73.02	74.57
5174	NASDAQ	LAMR	Thu, Feb 23, 2017	77.36	77.89	73.80	74.48
5173	NASDAQ	LAMR	Wed, Feb 22, 2017	78.35	78.35	75.23	76.95
5172	NASDAQ	LAMR	Tue, Feb 21, 2017	78.16	79.09	78.16	79.05
5171	NASDAQ	LAMR	Fri, Feb 17, 2017	78.50	78.50	77.40	78.10
5170	NASDAQ	LAMR	Thu, Feb 16, 2017	78.02	78.57	77.71	78.45
5169	NASDAQ	LAMR	Wed, Feb 15, 2017	77.26	77.98	76.68	77.94
5168	NASDAQ	LAMR	Tue, Feb 14, 2017	76.85	77.49	76.79	77.38
5167	NASDAQ	LAMR	Mon, Feb 13, 2017	76.73	77.19	76.37	77.01
5166	NASDAQ	LAMR	Fri, Feb 10, 2017	75.85	76.71	75.33	76.42
5165	NASDAQ	LAMR	Thu, Feb 9, 2017	75.89	76.22	75.68	75.70
5164	NASDAQ	LAMR	Wed, Feb 8, 2017	75.54	75.88	75.19	75.86
5163	NASDAQ	LAMR	Tue, Feb 7, 2017	75.09	75.86	74.69	75.58
5162	NASDAQ	LAMR	Mon, Feb 6, 2017	75.24	75.35	74.50	75.00
5161	NASDAQ	LAMR	Fri, Feb 3, 2017	75.34	76.36	74.67	75.08
5160	NASDAQ	LAMR	Thu, Feb 2, 2017	74.34	75.78	74.34	74.91
5159	NASDAQ	LAMR	Wed, Feb 1, 2017	75.99	76.23	74.77	74.93
5158	NASDAQ	LAMR	Tue, Jan 31, 2017	75.38	75.93	75.14	75.52
5157	NASDAQ	LAMR	Mon, Jan 30, 2017	75.86	76.24	75.35	75.70
5156	NASDAQ	LAMR	Fri, Jan 27, 2017	76.21	76.35	75.69	76.07
5155	NASDAQ	LAMR	Thu, Jan 26, 2017	76.35	77.43	76.06	76.20
5154	NASDAQ	LAMR	Wed, Jan 25, 2017	75.92	76.61	75.45	76.30
5153	NASDAQ	LAMR	Tue, Jan 24, 2017	75.04	75.96	74.70	75.59
5152	NASDAQ	LAMR	Mon, Jan 23, 2017	74.41	75.03	74.13	74.94
5151	NASDAQ	LAMR	Fri, Jan 20, 2017	73.44	74.53	73.30	74.39
5150	NASDAQ	LAMR	Thu, Jan 19, 2017	73.88	74.41	73.16	73.44
5149	NASDAQ	LAMR	Wed, Jan 18, 2017	73.88	74.85	73.62	74.04
5148	NASDAQ	LAMR	Tue, Jan 17, 2017	73.26	74.10	72.87	73.71
5147	NASDAQ	LAMR	Fri, Jan 13, 2017	72.00	72.91	71.92	72.35
5146	NASDAQ	LAMR	Thu, Jan 12, 2017	71.32	71.93	70.99	71.87
5145	NASDAQ	LAMR	Wed, Jan 11, 2017	70.19	71.40	69.79	71.18
5144	NASDAQ	LAMR	Tue, Jan 10, 2017	69.07	70.35	69.00	70.31
5143	NASDAQ	LAMR	Mon, Jan 9, 2017	69.38	69.87	68.90	69.19
5142	NASDAQ	LAMR	Fri, Jan 6, 2017	69.71	70.15	69.30	69.32
5141	NASDAQ	LAMR	Thu, Jan 5, 2017	69.14	70.09	69.01	69.84
5140	NASDAQ	LAMR	Wed, Jan 4, 2017	67.99	69.35	67.99	69.23
5139	NASDAQ	LAMR	Tue, Jan 3, 2017	67.80	67.99	67.10	67.98
5138	NASDAQ	LAMR	Fri, Dec 30, 2016	67.71	67.94	67.07	67.24
5137	NASDAQ	LAMR	Thu, Dec 29, 2016	67.56	68.04	67.20	67.50
5136	NASDAQ	LAMR	Wed, Dec 28, 2016	67.77	67.77	67.01	67.45
5135	NASDAQ	LAMR	Tue, Dec 27, 2016	68.22	68.65	67.64	67.65
5134	NASDAQ	LAMR	Fri, Dec 23, 2016	67.88	68.52	67.65	68.30
5133	NASDAQ	LAMR	Thu, Dec 22, 2016	68.32	68.70	67.50	67.96
5132	NASDAQ	LAMR	Wed, Dec 21, 2016	68.40	68.85	67.56	68.20
5131	NASDAQ	LAMR	Tue, Dec 20, 2016	67.47	68.60	67.23	68.35
5130	NASDAQ	LAMR	Mon, Dec 19, 2016	67.08	67.80	66.59	67.78
5129	NASDAQ	LAMR	Fri, Dec 16, 2016	66.78	67.18	66.41	66.66
5128	NASDAQ	LAMR	Thu, Dec 15, 2016	66.48	67.13	66.09	66.41
5127	NASDAQ	LAMR	Wed, Dec 14, 2016	67.17	67.95	67.04	67.47
5126	NASDAQ	LAMR	Tue, Dec 13, 2016	67.32	67.70	67.01	67.49
5125	NASDAQ	LAMR	Mon, Dec 12, 2016	67.24	67.65	66.31	66.91
5124	NASDAQ	LAMR	Fri, Dec 9, 2016	67.66	67.82	67.02	67.18
5123	NASDAQ	LAMR	Thu, Dec 8, 2016	66.94	67.55	66.61	67.52
5122	NASDAQ	LAMR	Wed, Dec 7, 2016	66.13	67.01	66.13	66.98
5121	NASDAQ	LAMR	Tue, Dec 6, 2016	65.61	66.18	65.32	65.84
5120	NASDAQ	LAMR	Mon, Dec 5, 2016	65.70	65.86	65.10	65.72
5119	NASDAQ	LAMR	Fri, Dec 2, 2016	65.60	66.79	65.45	65.56
5118	NASDAQ	LAMR	Thu, Dec 1, 2016	65.98	66.49	65.15	65.73
5117	NASDAQ	LAMR	Wed, Nov 30, 2016	67.27	67.41	66.26	66.29
5116	NASDAQ	LAMR	Tue, Nov 29, 2016	66.53	67.66	66.53	67.32
5115	NASDAQ	LAMR	Mon, Nov 28, 2016	66.43	66.95	66.20	66.69
5114	NASDAQ	LAMR	Fri, Nov 25, 2016	66.57	66.89	66.18	66.27
5113	NASDAQ	LAMR	Wed, Nov 23, 2016	65.81	66.36	65.35	66.30
5112	NASDAQ	LAMR	Tue, Nov 22, 2016	64.50	66.25	64.47	66.20
5111	NASDAQ	LAMR	Mon, Nov 21, 2016	63.76	64.33	63.76	64.27
5110	NASDAQ	LAMR	Fri, Nov 18, 2016	63.28	63.67	62.89	63.33
5109	NASDAQ	LAMR	Thu, Nov 17, 2016	62.50	63.37	62.30	63.12
5108	NASDAQ	LAMR	Wed, Nov 16, 2016	61.20	62.59	60.84	62.52
5107	NASDAQ	LAMR	Tue, Nov 15, 2016	60.85	61.63	60.70	61.30
5106	NASDAQ	LAMR	Mon, Nov 14, 2016	59.42	61.14	59.25	60.82
5105	NASDAQ	LAMR	Fri, Nov 11, 2016	59.75	60.35	58.68	59.30
5104	NASDAQ	LAMR	Thu, Nov 10, 2016	61.36	61.36	59.67	59.89
5103	NASDAQ	LAMR	Wed, Nov 9, 2016	60.28	61.46	60.04	61.10
5102	NASDAQ	LAMR	Tue, Nov 8, 2016	61.29	61.91	60.98	61.38
5101	NASDAQ	LAMR	Mon, Nov 7, 2016	61.62	62.92	60.71	61.09
5100	NASDAQ	LAMR	Fri, Nov 4, 2016	60.66	61.37	60.37	60.77
5099	NASDAQ	LAMR	Thu, Nov 3, 2016	62.26	62.38	59.72	60.84
5098	NASDAQ	LAMR	Wed, Nov 2, 2016	62.62	63.89	62.62	62.65
5097	NASDAQ	LAMR	Tue, Nov 1, 2016	63.59	63.93	62.55	62.62
5096	NASDAQ	LAMR	Mon, Oct 31, 2016	63.37	63.89	62.63	63.45
5095	NASDAQ	LAMR	Fri, Oct 28, 2016	62.83	63.67	62.69	63.10
5094	NASDAQ	LAMR	Thu, Oct 27, 2016	64.03	64.08	62.30	62.72
5093	NASDAQ	LAMR	Wed, Oct 26, 2016	64.19	64.64	63.88	63.96
5092	NASDAQ	LAMR	Tue, Oct 25, 2016	64.85	64.89	64.12	64.33
5091	NASDAQ	LAMR	Mon, Oct 24, 2016	65.36	66.05	64.85	64.91
5090	NASDAQ	LAMR	Fri, Oct 21, 2016	64.94	65.03	64.52	64.93
5089	NASDAQ	LAMR	Thu, Oct 20, 2016	64.90	65.28	64.71	65.03
5088	NASDAQ	LAMR	Wed, Oct 19, 2016	64.69	64.78	64.00	64.72
5087	NASDAQ	LAMR	Tue, Oct 18, 2016	64.90	65.26	64.30	64.55
5086	NASDAQ	LAMR	Mon, Oct 17, 2016	64.86	65.27	64.40	64.51
5085	NASDAQ	LAMR	Fri, Oct 14, 2016	64.00	65.49	64.00	64.93
5084	NASDAQ	LAMR	Thu, Oct 13, 2016	64.49	64.76	63.68	64.48
5083	NASDAQ	LAMR	Wed, Oct 12, 2016	63.00	65.14	62.93	64.70
5082	NASDAQ	LAMR	Tue, Oct 11, 2016	63.47	63.59	62.60	62.84
5081	NASDAQ	LAMR	Mon, Oct 10, 2016	64.38	64.68	63.52	63.54
5080	NASDAQ	LAMR	Fri, Oct 7, 2016	64.29	64.71	63.59	63.92
5079	NASDAQ	LAMR	Thu, Oct 6, 2016	64.42	64.76	63.96	64.02
5078	NASDAQ	LAMR	Wed, Oct 5, 2016	65.63	65.78	64.22	64.63
5077	NASDAQ	LAMR	Tue, Oct 4, 2016	65.70	65.71	64.82	65.28
5076	NASDAQ	LAMR	Mon, Oct 3, 2016	65.16	66.03	64.66	65.82
5075	NASDAQ	LAMR	Fri, Sep 30, 2016	65.42	65.77	64.79	65.31
5074	NASDAQ	LAMR	Thu, Sep 29, 2016	65.19	65.64	64.83	64.94
5073	NASDAQ	LAMR	Wed, Sep 28, 2016	65.25	65.60	64.85	65.36
5072	NASDAQ	LAMR	Tue, Sep 27, 2016	65.62	65.74	64.68	65.04
5071	NASDAQ	LAMR	Mon, Sep 26, 2016	65.59	65.87	65.24	65.28
5070	NASDAQ	LAMR	Fri, Sep 23, 2016	65.23	65.94	65.14	65.58
5069	NASDAQ	LAMR	Thu, Sep 22, 2016	64.98	65.71	64.81	65.52
5068	NASDAQ	LAMR	Wed, Sep 21, 2016	63.60	64.95	63.50	64.81
5067	NASDAQ	LAMR	Tue, Sep 20, 2016	61.03	63.98	60.39	63.63
5066	NASDAQ	LAMR	Mon, Sep 19, 2016	60.72	61.69	60.72	61.06
5065	NASDAQ	LAMR	Fri, Sep 16, 2016	60.72	60.95	60.45	60.58
5064	NASDAQ	LAMR	Thu, Sep 15, 2016	59.90	61.21	59.85	61.10
5063	NASDAQ	LAMR	Wed, Sep 14, 2016	60.41	60.41	59.58	60.01
5062	NASDAQ	LAMR	Tue, Sep 13, 2016	61.42	61.47	60.16	60.41
5061	NASDAQ	LAMR	Mon, Sep 12, 2016	60.16	61.44	60.07	61.23
5060	NASDAQ	LAMR	Fri, Sep 9, 2016	61.95	61.96	60.11	60.25
5059	NASDAQ	LAMR	Thu, Sep 8, 2016	62.30	62.66	61.99	62.28
5058	NASDAQ	LAMR	Wed, Sep 7, 2016	62.35	62.77	61.58	62.59
5057	NASDAQ	LAMR	Tue, Sep 6, 2016	63.29	63.43	62.36	62.55
5056	NASDAQ	LAMR	Fri, Sep 2, 2016	63.25	64.23	62.67	62.98
5055	NASDAQ	LAMR	Thu, Sep 1, 2016	62.52	63.12	62.44	62.98
5054	NASDAQ	LAMR	Wed, Aug 31, 2016	62.81	63.12	62.01	62.33
5053	NASDAQ	LAMR	Tue, Aug 30, 2016	63.53	63.97	62.70	62.98
5052	NASDAQ	LAMR	Mon, Aug 29, 2016	62.77	63.54	62.77	63.29
5051	NASDAQ	LAMR	Fri, Aug 26, 2016	63.19	63.81	62.35	62.69
5050	NASDAQ	LAMR	Thu, Aug 25, 2016	62.55	63.33	62.55	63.32
5049	NASDAQ	LAMR	Wed, Aug 24, 2016	62.72	63.05	62.45	62.83
5048	NASDAQ	LAMR	Tue, Aug 23, 2016	62.48	62.98	62.18	62.93
5047	NASDAQ	LAMR	Mon, Aug 22, 2016	61.57	62.93	61.12	62.02
5046	NASDAQ	LAMR	Fri, Aug 19, 2016	61.53	61.88	60.78	61.53
5045	NASDAQ	LAMR	Thu, Aug 18, 2016	61.90	62.05	61.27	61.50
5044	NASDAQ	LAMR	Wed, Aug 17, 2016	61.99	62.94	61.08	61.90
5043	NASDAQ	LAMR	Tue, Aug 16, 2016	62.13	62.68	61.73	61.81
5042	NASDAQ	LAMR	Mon, Aug 15, 2016	62.64	62.97	62.32	62.35
5041	NASDAQ	LAMR	Fri, Aug 12, 2016	62.82	63.69	62.47	62.75
5040	NASDAQ	LAMR	Thu, Aug 11, 2016	62.69	63.08	61.80	62.89
5039	NASDAQ	LAMR	Wed, Aug 10, 2016	61.47	63.16	61.47	62.44
5038	NASDAQ	LAMR	Tue, Aug 9, 2016	67.36	67.36	61.13	61.47
5037	NASDAQ	LAMR	Mon, Aug 8, 2016	65.46	66.15	65.21	66.04
5036	NASDAQ	LAMR	Fri, Aug 5, 2016	65.81	65.94	65.37	65.56
5035	NASDAQ	LAMR	Thu, Aug 4, 2016	65.98	66.24	65.54	65.58
5034	NASDAQ	LAMR	Wed, Aug 3, 2016	66.82	67.12	65.68	65.78
5033	NASDAQ	LAMR	Tue, Aug 2, 2016	68.12	68.12	66.74	66.99
5032	NASDAQ	LAMR	Mon, Aug 1, 2016	68.06	68.65	68.01	68.08
5031	NASDAQ	LAMR	Fri, Jul 29, 2016	67.79	68.19	67.79	67.86
5030	NASDAQ	LAMR	Thu, Jul 28, 2016	68.45	68.45	67.62	67.85
5029	NASDAQ	LAMR	Wed, Jul 27, 2016	68.37	68.78	68.01	68.38
5028	NASDAQ	LAMR	Tue, Jul 26, 2016	68.53	68.77	68.08	68.52
5027	NASDAQ	LAMR	Mon, Jul 25, 2016	69.12	69.30	68.58	68.68
5026	NASDAQ	LAMR	Fri, Jul 22, 2016	68.19	69.35	67.86	69.11
5025	NASDAQ	LAMR	Thu, Jul 21, 2016	68.49	69.08	68.08	68.41
5024	NASDAQ	LAMR	Wed, Jul 20, 2016	68.62	68.75	68.10	68.39
5023	NASDAQ	LAMR	Tue, Jul 19, 2016	67.70	68.45	67.69	68.44
5022	NASDAQ	LAMR	Mon, Jul 18, 2016	67.20	67.67	67.20	67.66
5021	NASDAQ	LAMR	Fri, Jul 15, 2016	67.27	67.37	66.78	67.13
5020	NASDAQ	LAMR	Thu, Jul 14, 2016	67.22	67.90	66.88	67.27
5019	NASDAQ	LAMR	Wed, Jul 13, 2016	67.38	67.65	66.57	67.04
5018	NASDAQ	LAMR	Tue, Jul 12, 2016	67.92	68.29	67.31	67.37
5017	NASDAQ	LAMR	Mon, Jul 11, 2016	67.96	68.05	67.66	67.74
5016	NASDAQ	LAMR	Fri, Jul 8, 2016	67.07	67.92	66.87	67.65
5015	NASDAQ	LAMR	Thu, Jul 7, 2016	66.22	66.89	65.94	66.73
5014	NASDAQ	LAMR	Wed, Jul 6, 2016	66.24	66.41	65.63	66.32
5013	NASDAQ	LAMR	Tue, Jul 5, 2016	67.00	67.10	65.98	66.43
5012	NASDAQ	LAMR	Fri, Jul 1, 2016	66.18	67.58	66.18	67.13
5011	NASDAQ	LAMR	Thu, Jun 30, 2016	64.61	66.37	64.30	66.30
5010	NASDAQ	LAMR	Wed, Jun 29, 2016	63.61	64.74	63.60	64.71
5009	NASDAQ	LAMR	Tue, Jun 28, 2016	62.33	63.07	61.54	63.05
5008	NASDAQ	LAMR	Mon, Jun 27, 2016	61.99	62.30	60.94	62.07
5007	NASDAQ	LAMR	Fri, Jun 24, 2016	62.00	63.35	61.61	62.20
5006	NASDAQ	LAMR	Thu, Jun 23, 2016	63.68	63.84	63.27	63.52
5005	NASDAQ	LAMR	Wed, Jun 22, 2016	63.29	63.84	63.02	63.18
5004	NASDAQ	LAMR	Tue, Jun 21, 2016	63.60	63.96	63.10	63.16
5003	NASDAQ	LAMR	Mon, Jun 20, 2016	63.75	64.30	63.53	63.65
5002	NASDAQ	LAMR	Fri, Jun 17, 2016	63.72	64.06	63.25	63.36
5001	NASDAQ	LAMR	Thu, Jun 16, 2016	63.29	63.98	62.93	63.95
5000	NASDAQ	LAMR	Wed, Jun 15, 2016	63.03	63.82	63.03	63.42
4999	NASDAQ	LAMR	Tue, Jun 14, 2016	63.48	63.69	62.64	62.94
4998	NASDAQ	LAMR	Mon, Jun 13, 2016	64.49	64.92	64.34	64.38
4997	NASDAQ	LAMR	Fri, Jun 10, 2016	64.37	64.90	64.11	64.47
4996	NASDAQ	LAMR	Thu, Jun 9, 2016	64.37	64.81	64.26	64.61
4995	NASDAQ	LAMR	Wed, Jun 8, 2016	64.64	64.97	64.19	64.52
4994	NASDAQ	LAMR	Tue, Jun 7, 2016	64.64	65.29	64.63	64.70
4993	NASDAQ	LAMR	Mon, Jun 6, 2016	64.80	65.02	64.34	64.66
4992	NASDAQ	LAMR	Fri, Jun 3, 2016	65.08	65.39	64.41	64.67
4991	NASDAQ	LAMR	Thu, Jun 2, 2016	64.33	65.03	64.04	65.03
4990	NASDAQ	LAMR	Wed, Jun 1, 2016	64.72	64.98	63.90	64.29
4989	NASDAQ	LAMR	Tue, May 31, 2016	64.94	65.25	64.49	65.05
4988	NASDAQ	LAMR	Fri, May 27, 2016	63.66	64.72	63.18	64.62
4987	NASDAQ	LAMR	Thu, May 26, 2016	63.67	64.05	63.39	63.73
4986	NASDAQ	LAMR	Wed, May 25, 2016	64.20	64.38	63.59	63.74
4985	NASDAQ	LAMR	Tue, May 24, 2016	63.75	64.71	63.58	64.13
4984	NASDAQ	LAMR	Mon, May 23, 2016	63.40	63.75	62.80	63.51
4983	NASDAQ	LAMR	Fri, May 20, 2016	62.74	63.43	62.07	63.28
4982	NASDAQ	LAMR	Thu, May 19, 2016	61.98	62.96	61.66	62.26
4981	NASDAQ	LAMR	Wed, May 18, 2016	62.93	63.77	61.85	62.40
4980	NASDAQ	LAMR	Tue, May 17, 2016	63.36	63.50	62.27	62.88
4979	NASDAQ	LAMR	Mon, May 16, 2016	63.36	63.78	62.81	63.61
4978	NASDAQ	LAMR	Fri, May 13, 2016	63.92	64.04	62.86	63.27
4977	NASDAQ	LAMR	Thu, May 12, 2016	64.01	64.40	63.54	63.95
4976	NASDAQ	LAMR	Wed, May 11, 2016	63.83	64.06	63.28	63.85
4975	NASDAQ	LAMR	Tue, May 10, 2016	63.68	63.99	63.11	63.85
4974	NASDAQ	LAMR	Mon, May 9, 2016	63.96	64.41	63.17	63.50
4973	NASDAQ	LAMR	Fri, May 6, 2016	64.31	64.65	63.76	64.31
4972	NASDAQ	LAMR	Thu, May 5, 2016	64.60	65.50	64.00	64.07
4971	NASDAQ	LAMR	Wed, May 4, 2016	62.08	63.93	61.57	63.33
4970	NASDAQ	LAMR	Tue, May 3, 2016	62.51	62.72	61.91	62.10
4969	NASDAQ	LAMR	Mon, May 2, 2016	61.91	62.86	61.91	62.72
4968	NASDAQ	LAMR	Fri, Apr 29, 2016	62.12	62.43	61.06	62.04
4967	NASDAQ	LAMR	Thu, Apr 28, 2016	62.00	62.76	61.80	62.14
4966	NASDAQ	LAMR	Wed, Apr 27, 2016	62.40	62.86	60.02	62.07
4965	NASDAQ	LAMR	Tue, Apr 26, 2016	62.35	62.71	62.08	62.62
4964	NASDAQ	LAMR	Mon, Apr 25, 2016	61.74	62.09	61.22	62.07
4963	NASDAQ	LAMR	Fri, Apr 22, 2016	61.44	61.91	61.10	61.90
4962	NASDAQ	LAMR	Thu, Apr 21, 2016	62.35	62.35	61.09	61.53
4961	NASDAQ	LAMR	Wed, Apr 20, 2016	62.20	62.30	61.36	62.24
4960	NASDAQ	LAMR	Tue, Apr 19, 2016	62.16	62.54	61.77	62.16
4959	NASDAQ	LAMR	Mon, Apr 18, 2016	61.70	62.01	61.40	62.01
4958	NASDAQ	LAMR	Fri, Apr 15, 2016	62.07	62.21	61.50	61.96
4957	NASDAQ	LAMR	Thu, Apr 14, 2016	61.78	62.29	61.41	61.98
4956	NASDAQ	LAMR	Wed, Apr 13, 2016	61.88	62.25	61.58	61.86
4955	NASDAQ	LAMR	Tue, Apr 12, 2016	61.40	61.87	61.30	61.83
4954	NASDAQ	LAMR	Mon, Apr 11, 2016	60.93	61.59	60.64	61.21
4953	NASDAQ	LAMR	Fri, Apr 8, 2016	61.31	61.72	61.04	61.20
4952	NASDAQ	LAMR	Thu, Apr 7, 2016	61.72	61.80	60.44	60.98
4951	NASDAQ	LAMR	Wed, Apr 6, 2016	61.42	62.23	61.15	61.91
4950	NASDAQ	LAMR	Tue, Apr 5, 2016	61.71	61.71	61.71	61.32
4949	NASDAQ	LAMR	Mon, Apr 4, 2016	61.52	61.85	61.33	61.71
4948	NASDAQ	LAMR	Fri, Apr 1, 2016	60.93	61.52	60.81	61.52
4947	NASDAQ	LAMR	Thu, Mar 31, 2016	60.57	61.62	60.48	60.43
4946	NASDAQ	LAMR	Wed, Mar 30, 2016	60.84	60.96	60.24	60.43
4945	NASDAQ	LAMR	Tue, Mar 29, 2016	59.75	60.86	59.13	59.91
4944	NASDAQ	LAMR	Mon, Mar 28, 2016	60.05	60.44	59.73	59.91
4943	NASDAQ	LAMR	Thu, Mar 24, 2016	59.53	59.53	59.53	59.84
4942	NASDAQ	LAMR	Wed, Mar 23, 2016	59.50	59.98	59.03	59.53
4941	NASDAQ	LAMR	Tue, Mar 22, 2016	59.29	59.79	59.07	59.64
4940	NASDAQ	LAMR	Mon, Mar 21, 2016	59.49	59.87	59.32	59.42
4939	NASDAQ	LAMR	Fri, Mar 18, 2016	59.84	60.98	58.78	59.70
4938	NASDAQ	LAMR	Thu, Mar 17, 2016	59.89	60.23	59.08	60.01
4937	NASDAQ	LAMR	Wed, Mar 16, 2016	58.84	60.06	58.43	59.90
4936	NASDAQ	LAMR	Tue, Mar 15, 2016	59.03	59.03	59.03	59.01
4935	NASDAQ	LAMR	Mon, Mar 14, 2016	58.72	60.05	58.72	59.03
4934	NASDAQ	LAMR	Fri, Mar 11, 2016	59.23	59.23	59.23	60.18
4933	NASDAQ	LAMR	Thu, Mar 10, 2016	58.98	59.63	58.27	59.23
4932	NASDAQ	LAMR	Wed, Mar 9, 2016	58.32	58.32	58.32	58.68
4931	NASDAQ	LAMR	Tue, Mar 8, 2016	59.58	59.62	58.21	59.90
4930	NASDAQ	LAMR	Mon, Mar 7, 2016	59.20	60.06	59.06	59.90
4929	NASDAQ	LAMR	Fri, Mar 4, 2016	59.51	59.96	59.11	59.51
4928	NASDAQ	LAMR	Thu, Mar 3, 2016	58.40	58.40	58.40	59.35
4927	NASDAQ	LAMR	Wed, Mar 2, 2016	57.46	58.70	57.46	58.40
4926	NASDAQ	LAMR	Tue, Mar 1, 2016	57.13	57.13	57.13	57.37
4925	NASDAQ	LAMR	Mon, Feb 29, 2016	55.91	57.71	55.91	57.13
4924	NASDAQ	LAMR	Fri, Feb 26, 2016	55.78	55.78	55.78	56.03
4923	NASDAQ	LAMR	Thu, Feb 25, 2016	54.30	55.84	54.13	55.78
4922	NASDAQ	LAMR	Wed, Feb 24, 2016	53.77	54.42	52.51	54.26
4921	NASDAQ	LAMR	Tue, Feb 23, 2016	56.50	56.50	53.90	54.18
4920	NASDAQ	LAMR	Mon, Feb 22, 2016	55.44	57.10	55.13	57.03
4919	NASDAQ	LAMR	Fri, Feb 19, 2016	54.61	55.45	54.56	55.23
4918	NASDAQ	LAMR	Thu, Feb 18, 2016	54.54	55.49	54.42	55.01
4917	NASDAQ	LAMR	Wed, Feb 17, 2016	53.39	55.12	53.37	54.32
4916	NASDAQ	LAMR	Tue, Feb 16, 2016	52.22	53.18	52.14	53.17
4915	NASDAQ	LAMR	Fri, Feb 12, 2016	51.26	51.87	50.89	51.75
4914	NASDAQ	LAMR	Thu, Feb 11, 2016	49.80	51.05	49.80	50.63
4913	NASDAQ	LAMR	Wed, Feb 10, 2016	50.19	51.57	50.05	50.82
4912	NASDAQ	LAMR	Tue, Feb 9, 2016	50.83	51.08	49.80	50.13
4911	NASDAQ	LAMR	Mon, Feb 8, 2016	53.63	53.82	49.73	51.34
4910	NASDAQ	LAMR	Fri, Feb 5, 2016	55.51	56.56	53.48	53.93
4909	NASDAQ	LAMR	Thu, Feb 4, 2016	55.42	55.98	55.06	55.55
4908	NASDAQ	LAMR	Wed, Feb 3, 2016	55.78	56.44	54.97	55.75
4907	NASDAQ	LAMR	Tue, Feb 2, 2016	56.04	56.40	55.08	55.49
4906	NASDAQ	LAMR	Mon, Feb 1, 2016	55.78	56.69	55.54	56.21
4905	NASDAQ	LAMR	Fri, Jan 29, 2016	55.23	56.21	54.91	56.11
4904	NASDAQ	LAMR	Thu, Jan 28, 2016	55.33	55.63	54.72	55.04
4903	NASDAQ	LAMR	Wed, Jan 27, 2016	55.69	55.97	54.73	55.11
4902	NASDAQ	LAMR	Tue, Jan 26, 2016	54.87	56.10	54.69	55.71
4901	NASDAQ	LAMR	Mon, Jan 25, 2016	55.84	56.23	54.80	54.87
4900	NASDAQ	LAMR	Fri, Jan 22, 2016	54.70	56.37	54.53	56.22
4899	NASDAQ	LAMR	Thu, Jan 21, 2016	54.51	55.25	53.74	54.11
4898	NASDAQ	LAMR	Wed, Jan 20, 2016	55.16	55.37	53.11	54.47
4897	NASDAQ	LAMR	Tue, Jan 19, 2016	55.72	56.30	55.02	55.75
4896	NASDAQ	LAMR	Fri, Jan 15, 2016	57.27	57.64	55.20	55.67
4895	NASDAQ	LAMR	Thu, Jan 14, 2016	57.71	58.69	56.12	58.38
4894	NASDAQ	LAMR	Wed, Jan 13, 2016	59.21	59.49	57.47	57.57
4893	NASDAQ	LAMR	Tue, Jan 12, 2016	58.61	58.93	57.95	58.88
4892	NASDAQ	LAMR	Mon, Jan 11, 2016	60.51	60.89	57.78	58.07
4891	NASDAQ	LAMR	Fri, Jan 8, 2016	60.74	61.37	60.27	60.41
4890	NASDAQ	LAMR	Thu, Jan 7, 2016	59.79	61.42	59.24	60.13
4889	NASDAQ	LAMR	Wed, Jan 6, 2016	60.00	60.71	59.77	60.68
4888	NASDAQ	LAMR	Tue, Jan 5, 2016	59.78	60.56	59.29	60.47
4887	NASDAQ	LAMR	Mon, Jan 4, 2016	59.56	59.79	59.07	59.79
4886	NASDAQ	LAMR	Thu, Dec 31, 2015	59.98	60.76	59.51	59.98
4885	NASDAQ	LAMR	Wed, Dec 30, 2015	60.35	60.66	59.97	60.07
4884	NASDAQ	LAMR	Tue, Dec 29, 2015	60.29	60.64	59.64	60.35
4883	NASDAQ	LAMR	Mon, Dec 28, 2015	59.53	60.26	59.11	60.17
4882	NASDAQ	LAMR	Thu, Dec 24, 2015	59.39	59.99	58.56	59.81
4881	NASDAQ	LAMR	Wed, Dec 23, 2015	59.67	59.97	59.37	59.60
4880	NASDAQ	LAMR	Tue, Dec 22, 2015	59.62	59.75	59.08	59.40
4879	NASDAQ	LAMR	Mon, Dec 21, 2015	58.47	59.43	58.32	59.42
4878	NASDAQ	LAMR	Fri, Dec 18, 2015	58.55	58.66	57.87	58.06
4877	NASDAQ	LAMR	Thu, Dec 17, 2015	58.89	59.29	58.65	58.70
4876	NASDAQ	LAMR	Wed, Dec 16, 2015	58.81	59.62	58.34	59.50
4875	NASDAQ	LAMR	Tue, Dec 15, 2015	57.96	58.71	57.50	58.60
4874	NASDAQ	LAMR	Mon, Dec 14, 2015	57.80	58.15	57.26	57.49
4873	NASDAQ	LAMR	Fri, Dec 11, 2015	57.75	58.19	57.28	57.60
4872	NASDAQ	LAMR	Thu, Dec 10, 2015	58.47	58.95	57.07	58.05
4871	NASDAQ	LAMR	Wed, Dec 9, 2015	58.44	59.17	58.35	58.63
4870	NASDAQ	LAMR	Tue, Dec 8, 2015	58.71	59.28	58.43	58.73
4869	NASDAQ	LAMR	Mon, Dec 7, 2015	57.92	58.53	57.46	58.49
4868	NASDAQ	LAMR	Fri, Dec 4, 2015	57.46	57.99	57.24	57.76
4867	NASDAQ	LAMR	Thu, Dec 3, 2015	58.49	58.55	57.32	57.65
4866	NASDAQ	LAMR	Wed, Dec 2, 2015	58.86	59.21	58.38	58.42
4865	NASDAQ	LAMR	Tue, Dec 1, 2015	58.71	59.13	58.21	58.77
4864	NASDAQ	LAMR	Mon, Nov 30, 2015	58.76	58.81	58.21	58.41
4863	NASDAQ	LAMR	Fri, Nov 27, 2015	58.38	58.64	57.80	58.46
4862	NASDAQ	LAMR	Wed, Nov 25, 2015	58.40	58.86	58.18	58.52
4861	NASDAQ	LAMR	Tue, Nov 24, 2015	58.23	58.77	58.14	58.47
4860	NASDAQ	LAMR	Mon, Nov 23, 2015	58.78	59.09	58.50	58.69
4859	NASDAQ	LAMR	Fri, Nov 20, 2015	58.57	58.94	57.99	58.64
4858	NASDAQ	LAMR	Thu, Nov 19, 2015	58.75	58.80	55.53	58.35
4857	NASDAQ	LAMR	Wed, Nov 18, 2015	58.15	58.60	57.54	58.53
4856	NASDAQ	LAMR	Tue, Nov 17, 2015	58.00	58.39	57.55	57.78
4855	NASDAQ	LAMR	Mon, Nov 16, 2015	57.38	57.87	57.09	57.75
4854	NASDAQ	LAMR	Fri, Nov 13, 2015	57.80	58.31	57.35	57.52
4853	NASDAQ	LAMR	Thu, Nov 12, 2015	58.25	58.63	57.45	57.99
4852	NASDAQ	LAMR	Wed, Nov 11, 2015	58.48	58.72	58.10	58.36
4851	NASDAQ	LAMR	Tue, Nov 10, 2015	57.04	58.24	57.04	58.18
4850	NASDAQ	LAMR	Mon, Nov 9, 2015	57.87	58.07	56.91	57.34
4849	NASDAQ	LAMR	Fri, Nov 6, 2015	58.40	58.93	57.91	58.11
4848	NASDAQ	LAMR	Thu, Nov 5, 2015	57.16	58.75	57.11	58.47
4847	NASDAQ	LAMR	Wed, Nov 4, 2015	57.10	57.65	56.99	57.60
4846	NASDAQ	LAMR	Tue, Nov 3, 2015	56.94	57.36	56.71	57.00
4845	NASDAQ	LAMR	Mon, Nov 2, 2015	56.66	57.14	56.63	57.02
4844	NASDAQ	LAMR	Fri, Oct 30, 2015	56.72	56.83	56.23	56.43
4843	NASDAQ	LAMR	Thu, Oct 29, 2015	56.48	56.74	56.38	56.55
4842	NASDAQ	LAMR	Wed, Oct 28, 2015	56.67	56.67	55.10	56.54
4841	NASDAQ	LAMR	Tue, Oct 27, 2015	56.61	56.94	55.89	56.43
4840	NASDAQ	LAMR	Mon, Oct 26, 2015	57.08	57.08	56.54	56.68
4839	NASDAQ	LAMR	Fri, Oct 23, 2015	56.93	57.27	56.35	56.91
4838	NASDAQ	LAMR	Thu, Oct 22, 2015	56.50	56.99	56.05	56.72
4837	NASDAQ	LAMR	Wed, Oct 21, 2015	56.80	56.80	55.91	56.25
4836	NASDAQ	LAMR	Tue, Oct 20, 2015	56.05	56.46	55.85	56.43
4835	NASDAQ	LAMR	Mon, Oct 19, 2015	55.92	56.38	55.72	55.99
4834	NASDAQ	LAMR	Fri, Oct 16, 2015	55.68	56.01	55.19	56.00
4833	NASDAQ	LAMR	Thu, Oct 15, 2015	55.26	55.65	54.82	55.56
4832	NASDAQ	LAMR	Wed, Oct 14, 2015	55.29	55.59	54.92	55.04
4831	NASDAQ	LAMR	Tue, Oct 13, 2015	55.84	56.03	55.26	55.39
4830	NASDAQ	LAMR	Mon, Oct 12, 2015	56.29	56.61	55.95	55.99
4829	NASDAQ	LAMR	Fri, Oct 9, 2015	55.45	56.18	55.10	56.08
4828	NASDAQ	LAMR	Thu, Oct 8, 2015	54.86	55.70	54.69	55.58
4827	NASDAQ	LAMR	Wed, Oct 7, 2015	54.40	55.16	54.21	55.03
4826	NASDAQ	LAMR	Tue, Oct 6, 2015	54.22	54.41	53.51	54.15
4825	NASDAQ	LAMR	Mon, Oct 5, 2015	53.33	54.33	53.33	54.20
4824	NASDAQ	LAMR	Fri, Oct 2, 2015	51.56	53.23	51.54	53.21
4823	NASDAQ	LAMR	Thu, Oct 1, 2015	52.34	52.50	51.36	52.04
4822	NASDAQ	LAMR	Wed, Sep 30, 2015	51.98	52.43	51.69	52.18
4821	NASDAQ	LAMR	Tue, Sep 29, 2015	51.81	52.00	51.14	51.77
4820	NASDAQ	LAMR	Mon, Sep 28, 2015	52.90	53.11	51.37	51.87
4819	NASDAQ	LAMR	Fri, Sep 25, 2015	53.23	53.40	52.83	53.02
4818	NASDAQ	LAMR	Thu, Sep 24, 2015	53.46	53.48	52.89	53.11
4817	NASDAQ	LAMR	Wed, Sep 23, 2015	53.92	53.96	53.41	53.77
4816	NASDAQ	LAMR	Tue, Sep 22, 2015	53.94	54.29	53.47	53.82
4815	NASDAQ	LAMR	Mon, Sep 21, 2015	54.01	54.82	54.01	54.44
4814	NASDAQ	LAMR	Fri, Sep 18, 2015	53.84	54.68	53.80	54.14
4813	NASDAQ	LAMR	Thu, Sep 17, 2015	53.83	55.17	53.65	54.29
4812	NASDAQ	LAMR	Wed, Sep 16, 2015	52.80	53.91	52.62	53.80
4811	NASDAQ	LAMR	Tue, Sep 15, 2015	52.48	52.82	52.15	52.68
4810	NASDAQ	LAMR	Mon, Sep 14, 2015	52.54	52.82	51.88	52.50
4809	NASDAQ	LAMR	Fri, Sep 11, 2015	52.41	53.22	52.31	53.10
4808	NASDAQ	LAMR	Thu, Sep 10, 2015	52.42	53.48	52.36	52.60
4807	NASDAQ	LAMR	Wed, Sep 9, 2015	53.66	53.80	52.37	52.51
4806	NASDAQ	LAMR	Tue, Sep 8, 2015	53.05	53.37	52.33	53.26
4805	NASDAQ	LAMR	Fri, Sep 4, 2015	52.14	52.72	52.08	52.33
4804	NASDAQ	LAMR	Thu, Sep 3, 2015	52.26	52.92	52.12	52.68
4803	NASDAQ	LAMR	Wed, Sep 2, 2015	52.08	52.28	51.53	52.23
4802	NASDAQ	LAMR	Tue, Sep 1, 2015	52.49	52.73	51.51	51.59
4801	NASDAQ	LAMR	Mon, Aug 31, 2015	53.92	54.05	53.18	53.34
4800	NASDAQ	LAMR	Fri, Aug 28, 2015	53.42	54.32	53.42	54.15
4799	NASDAQ	LAMR	Thu, Aug 27, 2015	53.80	54.10	53.11	53.91
4798	NASDAQ	LAMR	Wed, Aug 26, 2015	53.40	53.97	52.12	53.37
4797	NASDAQ	LAMR	Tue, Aug 25, 2015	54.07	54.59	52.27	52.35
4796	NASDAQ	LAMR	Mon, Aug 24, 2015	52.96	54.77	51.03	53.14
4795	NASDAQ	LAMR	Fri, Aug 21, 2015	55.45	55.82	54.82	54.99
4794	NASDAQ	LAMR	Thu, Aug 20, 2015	56.33	56.54	55.88	55.96
4793	NASDAQ	LAMR	Wed, Aug 19, 2015	57.14	57.14	56.14	56.55
4792	NASDAQ	LAMR	Tue, Aug 18, 2015	57.95	58.30	57.16	57.47
4791	NASDAQ	LAMR	Mon, Aug 17, 2015	56.97	57.89	56.87	57.83
4790	NASDAQ	LAMR	Fri, Aug 14, 2015	57.35	57.64	56.84	57.24
4789	NASDAQ	LAMR	Thu, Aug 13, 2015	56.54	58.37	56.39	57.59
4788	NASDAQ	LAMR	Wed, Aug 12, 2015	55.98	56.60	55.18	56.45
4787	NASDAQ	LAMR	Tue, Aug 11, 2015	55.53	56.69	55.41	56.63
4786	NASDAQ	LAMR	Mon, Aug 10, 2015	55.48	55.89	55.11	55.86
4785	NASDAQ	LAMR	Fri, Aug 7, 2015	53.59	55.59	53.54	55.29
4784	NASDAQ	LAMR	Thu, Aug 6, 2015	59.71	60.41	53.06	54.33
4783	NASDAQ	LAMR	Wed, Aug 5, 2015	60.31	60.89	60.10	60.85
4782	NASDAQ	LAMR	Tue, Aug 4, 2015	60.24	60.79	60.08	60.26
4781	NASDAQ	LAMR	Mon, Aug 3, 2015	60.39	60.44	59.56	60.31
4780	NASDAQ	LAMR	Fri, Jul 31, 2015	59.53	60.44	59.37	60.05
4779	NASDAQ	LAMR	Thu, Jul 30, 2015	58.93	59.37	58.34	59.30
4778	NASDAQ	LAMR	Wed, Jul 29, 2015	58.50	59.16	58.04	59.02
4777	NASDAQ	LAMR	Tue, Jul 28, 2015	58.22	58.67	57.66	58.65
4776	NASDAQ	LAMR	Mon, Jul 27, 2015	57.62	58.00	57.44	57.91
4775	NASDAQ	LAMR	Fri, Jul 24, 2015	58.00	58.48	57.80	57.88
4774	NASDAQ	LAMR	Thu, Jul 23, 2015	58.58	58.63	57.84	58.05
4773	NASDAQ	LAMR	Wed, Jul 22, 2015	57.98	58.62	57.86	58.42
4772	NASDAQ	LAMR	Tue, Jul 21, 2015	58.33	58.48	57.74	57.98
4771	NASDAQ	LAMR	Mon, Jul 20, 2015	58.68	58.68	58.23	58.35
4770	NASDAQ	LAMR	Fri, Jul 17, 2015	59.23	59.26	58.40	58.54
4769	NASDAQ	LAMR	Thu, Jul 16, 2015	59.05	59.44	59.02	59.33
4768	NASDAQ	LAMR	Wed, Jul 15, 2015	59.19	59.29	58.71	58.79
4767	NASDAQ	LAMR	Tue, Jul 14, 2015	58.95	59.47	58.84	59.34
4766	NASDAQ	LAMR	Mon, Jul 13, 2015	59.17	59.34	58.74	58.80
4765	NASDAQ	LAMR	Fri, Jul 10, 2015	58.17	58.78	57.70	58.73
4764	NASDAQ	LAMR	Thu, Jul 9, 2015	57.93	58.25	57.47	57.72
4763	NASDAQ	LAMR	Wed, Jul 8, 2015	57.88	58.25	57.48	57.57
4762	NASDAQ	LAMR	Tue, Jul 7, 2015	58.00	58.19	57.39	58.09
4761	NASDAQ	LAMR	Mon, Jul 6, 2015	57.70	58.26	57.70	57.95
4760	NASDAQ	LAMR	Thu, Jul 2, 2015	57.98	58.25	57.67	58.00
4759	NASDAQ	LAMR	Wed, Jul 1, 2015	57.64	58.04	57.53	58.00
4758	NASDAQ	LAMR	Tue, Jun 30, 2015	57.54	57.86	57.25	57.48
4757	NASDAQ	LAMR	Mon, Jun 29, 2015	57.85	58.23	56.93	57.09
4756	NASDAQ	LAMR	Fri, Jun 26, 2015	58.08	58.71	57.85	58.52
4755	NASDAQ	LAMR	Thu, Jun 25, 2015	57.81	59.45	57.71	58.07
4754	NASDAQ	LAMR	Wed, Jun 24, 2015	58.38	58.52	57.57	57.58
4753	NASDAQ	LAMR	Tue, Jun 23, 2015	59.24	59.43	58.30	58.38
4752	NASDAQ	LAMR	Mon, Jun 22, 2015	59.33	59.55	59.07	59.25
4751	NASDAQ	LAMR	Fri, Jun 19, 2015	59.40	59.49	59.00	59.20
4750	NASDAQ	LAMR	Thu, Jun 18, 2015	58.86	59.55	58.86	59.23
4749	NASDAQ	LAMR	Wed, Jun 17, 2015	58.74	59.06	58.11	58.81
4748	NASDAQ	LAMR	Tue, Jun 16, 2015	58.44	58.69	58.30	58.56
4747	NASDAQ	LAMR	Mon, Jun 15, 2015	58.33	58.38	57.95	58.37
4746	NASDAQ	LAMR	Fri, Jun 12, 2015	58.46	58.55	58.12	58.43
4745	NASDAQ	LAMR	Thu, Jun 11, 2015	59.33	59.33	58.79	59.22
4744	NASDAQ	LAMR	Wed, Jun 10, 2015	58.65	59.28	58.48	59.09
4743	NASDAQ	LAMR	Tue, Jun 9, 2015	59.46	59.46	58.44	58.58
4742	NASDAQ	LAMR	Mon, Jun 8, 2015	59.64	59.79	58.75	59.20
4741	NASDAQ	LAMR	Fri, Jun 5, 2015	59.72	60.26	59.33	59.57
4740	NASDAQ	LAMR	Thu, Jun 4, 2015	60.26	60.41	59.83	59.89
4739	NASDAQ	LAMR	Wed, Jun 3, 2015	60.86	60.86	60.15	60.20
4738	NASDAQ	LAMR	Tue, Jun 2, 2015	60.59	61.06	60.39	60.72
4737	NASDAQ	LAMR	Mon, Jun 1, 2015	60.67	61.07	60.48	60.87
4736	NASDAQ	LAMR	Fri, May 29, 2015	60.98	60.98	60.29	60.62
4735	NASDAQ	LAMR	Thu, May 28, 2015	61.00	61.61	60.66	61.12
4734	NASDAQ	LAMR	Wed, May 27, 2015	60.55	61.28	60.34	61.09
4733	NASDAQ	LAMR	Tue, May 26, 2015	60.35	60.44	59.78	60.30
4732	NASDAQ	LAMR	Fri, May 22, 2015	60.58	60.71	60.42	60.48
4731	NASDAQ	LAMR	Thu, May 21, 2015	61.24	61.37	60.51	60.61
4730	NASDAQ	LAMR	Wed, May 20, 2015	61.57	61.57	61.24	61.32
4729	NASDAQ	LAMR	Tue, May 19, 2015	61.31	61.73	61.22	61.32
4728	NASDAQ	LAMR	Mon, May 18, 2015	60.67	61.56	60.67	61.50
4727	NASDAQ	LAMR	Fri, May 15, 2015	60.94	61.15	60.66	60.84
4726	NASDAQ	LAMR	Thu, May 14, 2015	60.26	60.84	60.03	60.72
4725	NASDAQ	LAMR	Wed, May 13, 2015	59.91	60.25	59.82	59.99
4724	NASDAQ	LAMR	Tue, May 12, 2015	59.33	59.51	58.54	59.44
4723	NASDAQ	LAMR	Mon, May 11, 2015	59.48	59.83	59.16	59.26
4722	NASDAQ	LAMR	Fri, May 8, 2015	59.79	60.20	59.18	59.49
4721	NASDAQ	LAMR	Thu, May 7, 2015	58.99	60.89	58.78	59.32
4720	NASDAQ	LAMR	Wed, May 6, 2015	58.36	60.28	58.36	58.96
4719	NASDAQ	LAMR	Tue, May 5, 2015	58.14	58.47	57.30	57.41
4718	NASDAQ	LAMR	Mon, May 4, 2015	58.39	58.73	58.00	58.17
4717	NASDAQ	LAMR	Fri, May 1, 2015	58.15	58.53	58.06	58.22
4716	NASDAQ	LAMR	Thu, Apr 30, 2015	58.66	59.02	57.71	57.96
4715	NASDAQ	LAMR	Wed, Apr 29, 2015	59.24	59.30	58.75	58.85
4714	NASDAQ	LAMR	Tue, Apr 28, 2015	59.31	59.75	59.08	59.35
4713	NASDAQ	LAMR	Mon, Apr 27, 2015	60.69	61.00	59.43	59.54
4712	NASDAQ	LAMR	Fri, Apr 24, 2015	60.61	60.70	60.00	60.42
4711	NASDAQ	LAMR	Thu, Apr 23, 2015	60.33	60.82	60.24	60.48
4710	NASDAQ	LAMR	Wed, Apr 22, 2015	59.92	60.41	59.50	60.38
4709	NASDAQ	LAMR	Tue, Apr 21, 2015	59.75	59.90	59.54	59.73
4708	NASDAQ	LAMR	Mon, Apr 20, 2015	59.96	60.24	59.38	59.46
4707	NASDAQ	LAMR	Fri, Apr 17, 2015	60.03	60.03	59.43	59.66
4706	NASDAQ	LAMR	Thu, Apr 16, 2015	59.89	60.51	59.49	60.30
4705	NASDAQ	LAMR	Wed, Apr 15, 2015	60.17	60.17	59.79	59.82
4704	NASDAQ	LAMR	Tue, Apr 14, 2015	59.31	60.04	59.31	59.90
4703	NASDAQ	LAMR	Mon, Apr 13, 2015	60.00	60.09	59.49	59.61
4702	NASDAQ	LAMR	Fri, Apr 10, 2015	60.02	60.30	59.80	60.00
4701	NASDAQ	LAMR	Thu, Apr 9, 2015	59.85	60.09	59.45	59.91
4700	NASDAQ	LAMR	Wed, Apr 8, 2015	59.29	60.06	59.28	60.01
4699	NASDAQ	LAMR	Tue, Apr 7, 2015	59.87	59.87	59.11	59.17
4698	NASDAQ	LAMR	Mon, Apr 6, 2015	59.57	59.88	59.39	59.65
4697	NASDAQ	LAMR	Thu, Apr 2, 2015	59.87	59.92	59.46	59.58
4696	NASDAQ	LAMR	Wed, Apr 1, 2015	59.15	59.73	58.97	59.67
4695	NASDAQ	LAMR	Tue, Mar 31, 2015	59.02	59.40	58.81	59.27
4694	NASDAQ	LAMR	Mon, Mar 30, 2015	58.94	59.16	58.27	58.99
4693	NASDAQ	LAMR	Fri, Mar 27, 2015	58.12	58.84	57.85	58.73
4692	NASDAQ	LAMR	Thu, Mar 26, 2015	58.23	58.62	57.83	58.09
4691	NASDAQ	LAMR	Wed, Mar 25, 2015	59.39	59.40	58.17	58.53
4690	NASDAQ	LAMR	Tue, Mar 24, 2015	59.33	59.43	59.00	59.19
4689	NASDAQ	LAMR	Mon, Mar 23, 2015	59.45	59.78	59.14	59.16
4688	NASDAQ	LAMR	Fri, Mar 20, 2015	59.01	59.49	58.79	59.48
4687	NASDAQ	LAMR	Thu, Mar 19, 2015	58.94	59.24	58.74	58.75
4686	NASDAQ	LAMR	Wed, Mar 18, 2015	58.73	59.35	58.38	59.06
4685	NASDAQ	LAMR	Tue, Mar 17, 2015	58.32	58.64	58.04	58.53
4684	NASDAQ	LAMR	Mon, Mar 16, 2015	58.09	58.53	57.97	58.44
4683	NASDAQ	LAMR	Fri, Mar 13, 2015	57.47	57.93	57.13	57.88
4682	NASDAQ	LAMR	Thu, Mar 12, 2015	57.98	58.38	57.70	58.34
4681	NASDAQ	LAMR	Wed, Mar 11, 2015	57.69	57.95	57.09	57.69
4680	NASDAQ	LAMR	Tue, Mar 10, 2015	57.15	57.60	56.96	57.37
4679	NASDAQ	LAMR	Mon, Mar 9, 2015	57.80	57.92	57.20	57.59
4678	NASDAQ	LAMR	Fri, Mar 6, 2015	58.09	58.94	57.20	57.60
4677	NASDAQ	LAMR	Thu, Mar 5, 2015	59.08	59.42	58.82	59.08
4676	NASDAQ	LAMR	Wed, Mar 4, 2015	58.84	59.14	58.46	58.89
4675	NASDAQ	LAMR	Tue, Mar 3, 2015	57.86	58.95	57.76	58.88
4674	NASDAQ	LAMR	Mon, Mar 2, 2015	58.03	58.53	57.61	58.28
4673	NASDAQ	LAMR	Fri, Feb 27, 2015	58.14	58.61	57.73	58.10
4672	NASDAQ	LAMR	Thu, Feb 26, 2015	57.64	59.12	57.24	59.03
4671	NASDAQ	LAMR	Wed, Feb 25, 2015	58.72	59.06	57.58	57.90
4670	NASDAQ	LAMR	Tue, Feb 24, 2015	58.08	58.40	57.84	58.36
4669	NASDAQ	LAMR	Mon, Feb 23, 2015	58.30	58.41	57.97	58.18
4668	NASDAQ	LAMR	Fri, Feb 20, 2015	58.02	58.37	58.00	58.24
4667	NASDAQ	LAMR	Thu, Feb 19, 2015	58.13	58.37	57.97	58.22
4666	NASDAQ	LAMR	Wed, Feb 18, 2015	57.65	58.19	57.29	58.16
4665	NASDAQ	LAMR	Tue, Feb 17, 2015	57.47	57.75	57.35	57.60
4664	NASDAQ	LAMR	Fri, Feb 13, 2015	57.45	57.79	57.29	57.55
4663	NASDAQ	LAMR	Thu, Feb 12, 2015	56.99	57.50	56.84	57.39
4662	NASDAQ	LAMR	Wed, Feb 11, 2015	56.86	56.92	56.41	56.74
4661	NASDAQ	LAMR	Tue, Feb 10, 2015	56.86	56.89	56.24	56.81
4660	NASDAQ	LAMR	Mon, Feb 9, 2015	56.94	57.22	56.36	56.49
4659	NASDAQ	LAMR	Fri, Feb 6, 2015	57.00	57.03	56.66	57.00
4658	NASDAQ	LAMR	Thu, Feb 5, 2015	57.01	57.23	56.69	56.96
4657	NASDAQ	LAMR	Wed, Feb 4, 2015	56.57	57.06	56.57	56.81
4656	NASDAQ	LAMR	Tue, Feb 3, 2015	56.63	56.94	56.34	56.80
4655	NASDAQ	LAMR	Mon, Feb 2, 2015	56.32	56.45	55.70	56.22
4654	NASDAQ	LAMR	Fri, Jan 30, 2015	56.25	56.39	55.71	56.02
4653	NASDAQ	LAMR	Thu, Jan 29, 2015	56.48	56.67	55.79	56.50
4652	NASDAQ	LAMR	Wed, Jan 28, 2015	56.67	56.79	56.10	56.36
4651	NASDAQ	LAMR	Tue, Jan 27, 2015	55.76	56.74	55.51	56.43
4650	NASDAQ	LAMR	Mon, Jan 26, 2015	56.13	56.56	55.76	56.45
4649	NASDAQ	LAMR	Fri, Jan 23, 2015	56.11	56.26	55.80	56.03
4648	NASDAQ	LAMR	Thu, Jan 22, 2015	55.78	56.20	55.16	56.05
4647	NASDAQ	LAMR	Wed, Jan 21, 2015	55.35	55.76	55.09	55.57
4646	NASDAQ	LAMR	Tue, Jan 20, 2015	55.37	55.53	54.73	55.43
4645	NASDAQ	LAMR	Fri, Jan 16, 2015	54.85	55.26	54.48	55.11
4644	NASDAQ	LAMR	Thu, Jan 15, 2015	55.09	55.50	54.26	54.81
4643	NASDAQ	LAMR	Wed, Jan 14, 2015	54.30	55.08	53.76	54.96
4642	NASDAQ	LAMR	Tue, Jan 13, 2015	54.73	55.36	53.77	54.71
4641	NASDAQ	LAMR	Mon, Jan 12, 2015	54.82	54.89	54.14	54.47
4640	NASDAQ	LAMR	Fri, Jan 9, 2015	54.91	55.13	54.56	54.69
4639	NASDAQ	LAMR	Thu, Jan 8, 2015	54.53	55.05	54.44	54.79
4638	NASDAQ	LAMR	Wed, Jan 7, 2015	53.83	55.85	53.51	54.26
4637	NASDAQ	LAMR	Tue, Jan 6, 2015	53.30	53.75	52.89	53.46
4636	NASDAQ	LAMR	Mon, Jan 5, 2015	53.64	53.64	52.71	53.05
4635	NASDAQ	LAMR	Fri, Jan 2, 2015	53.82	54.04	53.24	53.77
4634	NASDAQ	LAMR	Wed, Dec 31, 2014	53.89	54.37	53.64	53.64
4633	NASDAQ	LAMR	Tue, Dec 30, 2014	54.36	54.52	53.69	53.69
4632	NASDAQ	LAMR	Mon, Dec 29, 2014	54.28	55.14	54.18	54.35
4631	NASDAQ	LAMR	Fri, Dec 26, 2014	54.55	54.77	54.12	54.26
4630	NASDAQ	LAMR	Wed, Dec 24, 2014	54.60	54.61	54.10	54.45
4629	NASDAQ	LAMR	Tue, Dec 23, 2014	54.31	54.71	54.07	54.41
4628	NASDAQ	LAMR	Mon, Dec 22, 2014	54.43	54.46	53.97	54.21
4627	NASDAQ	LAMR	Fri, Dec 19, 2014	54.06	54.29	53.68	54.24
4626	NASDAQ	LAMR	Thu, Dec 18, 2014	53.60	53.93	53.11	53.90
4625	NASDAQ	LAMR	Wed, Dec 17, 2014	53.45	53.73	52.52	53.62
4624	NASDAQ	LAMR	Tue, Dec 16, 2014	53.02	53.46	52.48	53.17
4623	NASDAQ	LAMR	Mon, Dec 15, 2014	53.15	53.28	52.40	53.09
4622	NASDAQ	LAMR	Fri, Dec 12, 2014	54.00	54.17	52.84	52.96
4621	NASDAQ	LAMR	Thu, Dec 11, 2014	53.54	54.16	53.52	54.05
4620	NASDAQ	LAMR	Wed, Dec 10, 2014	53.48	53.51	52.92	53.14
4619	NASDAQ	LAMR	Tue, Dec 9, 2014	53.30	53.80	53.01	53.55
4618	NASDAQ	LAMR	Mon, Dec 8, 2014	53.64	54.19	53.24	53.81
4617	NASDAQ	LAMR	Fri, Dec 5, 2014	53.55	53.87	53.22	53.62
4616	NASDAQ	LAMR	Thu, Dec 4, 2014	53.49	53.74	53.16	53.35
4615	NASDAQ	LAMR	Wed, Dec 3, 2014	53.29	53.71	53.16	53.55
4614	NASDAQ	LAMR	Tue, Dec 2, 2014	52.84	53.70	52.84	53.18
4613	NASDAQ	LAMR	Mon, Dec 1, 2014	53.00	53.22	52.80	52.80
4612	NASDAQ	LAMR	Fri, Nov 28, 2014	53.24	53.48	53.14	53.29
4611	NASDAQ	LAMR	Wed, Nov 26, 2014	53.00	53.45	52.82	53.29
4610	NASDAQ	LAMR	Tue, Nov 25, 2014	53.37	53.79	52.80	52.90
4609	NASDAQ	LAMR	Mon, Nov 24, 2014	53.62	53.74	53.18	53.26
4608	NASDAQ	LAMR	Fri, Nov 21, 2014	53.75	54.00	53.05	53.41
4607	NASDAQ	LAMR	Thu, Nov 20, 2014	52.91	53.44	52.91	53.21
4606	NASDAQ	LAMR	Wed, Nov 19, 2014	53.02	53.50	52.51	53.16
4605	NASDAQ	LAMR	Tue, Nov 18, 2014	52.72	53.27	52.67	52.99
4604	NASDAQ	LAMR	Mon, Nov 17, 2014	52.61	53.00	52.43	52.76
4603	NASDAQ	LAMR	Fri, Nov 14, 2014	52.56	52.96	52.43	52.55
4602	NASDAQ	LAMR	Thu, Nov 13, 2014	52.68	52.96	52.62	52.70
4601	NASDAQ	LAMR	Wed, Nov 12, 2014	51.98	52.75	51.94	52.62
4600	NASDAQ	LAMR	Tue, Nov 11, 2014	52.05	52.35	51.76	52.32
4599	NASDAQ	LAMR	Mon, Nov 10, 2014	51.77	52.25	51.37	52.05
4598	NASDAQ	LAMR	Fri, Nov 7, 2014	51.40	51.98	51.15	51.80
4597	NASDAQ	LAMR	Thu, Nov 6, 2014	51.29	51.98	50.71	51.35
4596	NASDAQ	LAMR	Wed, Nov 5, 2014	50.50	51.67	50.31	51.38
4595	NASDAQ	LAMR	Tue, Nov 4, 2014	51.77	51.94	50.23	50.29
4594	NASDAQ	LAMR	Mon, Nov 3, 2014	51.79	52.11	51.62	51.98
4593	NASDAQ	LAMR	Fri, Oct 31, 2014	51.90	51.92	51.30	51.65
4592	NASDAQ	LAMR	Thu, Oct 30, 2014	50.79	51.31	50.69	51.27
4591	NASDAQ	LAMR	Wed, Oct 29, 2014	51.15	51.46	50.77	51.03
4590	NASDAQ	LAMR	Tue, Oct 28, 2014	50.38	51.16	50.23	51.15
4589	NASDAQ	LAMR	Mon, Oct 27, 2014	49.91	50.62	49.87	50.26
4588	NASDAQ	LAMR	Fri, Oct 24, 2014	50.01	50.28	49.79	50.14
4587	NASDAQ	LAMR	Thu, Oct 23, 2014	49.74	50.30	49.31	50.04
4586	NASDAQ	LAMR	Wed, Oct 22, 2014	49.77	50.14	49.24	49.34
4585	NASDAQ	LAMR	Tue, Oct 21, 2014	49.25	50.16	49.19	49.77
4584	NASDAQ	LAMR	Mon, Oct 20, 2014	48.44	49.00	47.99	48.98
4583	NASDAQ	LAMR	Fri, Oct 17, 2014	48.90	49.45	48.32	48.60
4582	NASDAQ	LAMR	Thu, Oct 16, 2014	46.89	48.48	46.83	48.39
4581	NASDAQ	LAMR	Wed, Oct 15, 2014	45.20	47.89	43.39	47.55
4580	NASDAQ	LAMR	Tue, Oct 14, 2014	46.44	46.70	45.57	45.71
4579	NASDAQ	LAMR	Mon, Oct 13, 2014	46.71	46.97	45.98	46.15
4578	NASDAQ	LAMR	Fri, Oct 10, 2014	47.52	47.88	46.63	46.65
4577	NASDAQ	LAMR	Thu, Oct 9, 2014	48.39	48.63	47.17	47.42
4576	NASDAQ	LAMR	Wed, Oct 8, 2014	48.21	48.69	47.57	48.61
4575	NASDAQ	LAMR	Tue, Oct 7, 2014	48.86	48.89	48.15	48.15
4574	NASDAQ	LAMR	Mon, Oct 6, 2014	49.33	49.57	48.99	49.22
4573	NASDAQ	LAMR	Fri, Oct 3, 2014	48.54	49.43	48.44	49.15
4572	NASDAQ	LAMR	Thu, Oct 2, 2014	48.38	48.58	47.45	48.29
4571	NASDAQ	LAMR	Wed, Oct 1, 2014	49.24	49.24	48.45	48.47
4570	NASDAQ	LAMR	Tue, Sep 30, 2014	49.51	49.61	48.99	49.25
4569	NASDAQ	LAMR	Mon, Sep 29, 2014	49.01	49.34	48.73	49.30
4568	NASDAQ	LAMR	Fri, Sep 26, 2014	48.92	49.47	48.78	49.30
4567	NASDAQ	LAMR	Thu, Sep 25, 2014	49.10	49.15	48.37	48.77
4566	NASDAQ	LAMR	Wed, Sep 24, 2014	49.07	49.17	48.54	49.14
4565	NASDAQ	LAMR	Tue, Sep 23, 2014	49.69	49.89	49.01	49.01
4564	NASDAQ	LAMR	Mon, Sep 22, 2014	50.15	50.35	49.70	49.81
4563	NASDAQ	LAMR	Fri, Sep 19, 2014	50.74	50.79	50.09	50.30
4562	NASDAQ	LAMR	Thu, Sep 18, 2014	50.50	50.78	50.26	50.47
4561	NASDAQ	LAMR	Wed, Sep 17, 2014	51.22	51.57	51.22	51.30
4560	NASDAQ	LAMR	Tue, Sep 16, 2014	51.27	51.28	50.99	51.25
4559	NASDAQ	LAMR	Mon, Sep 15, 2014	51.37	51.79	50.98	51.20
4558	NASDAQ	LAMR	Fri, Sep 12, 2014	52.07	52.11	51.16	51.44
4557	NASDAQ	LAMR	Thu, Sep 11, 2014	51.56	52.40	51.56	52.00
4556	NASDAQ	LAMR	Wed, Sep 10, 2014	52.28	52.50	51.36	51.60
4555	NASDAQ	LAMR	Tue, Sep 9, 2014	52.84	53.01	52.45	52.61
4554	NASDAQ	LAMR	Mon, Sep 8, 2014	52.78	53.16	52.70	53.00
4553	NASDAQ	LAMR	Fri, Sep 5, 2014	52.19	52.86	51.89	52.82
4552	NASDAQ	LAMR	Thu, Sep 4, 2014	52.73	52.90	52.18	52.23
4551	NASDAQ	LAMR	Wed, Sep 3, 2014	52.98	52.98	52.26	52.62
4550	NASDAQ	LAMR	Tue, Sep 2, 2014	52.53	52.75	52.08	52.71
4549	NASDAQ	LAMR	Fri, Aug 29, 2014	52.38	52.53	51.96	52.48
4548	NASDAQ	LAMR	Thu, Aug 28, 2014	52.05	52.40	51.99	52.20
4547	NASDAQ	LAMR	Wed, Aug 27, 2014	52.39	52.51	52.23	52.37
4546	NASDAQ	LAMR	Tue, Aug 26, 2014	52.03	52.40	51.97	52.25
4545	NASDAQ	LAMR	Mon, Aug 25, 2014	52.05	52.06	51.74	52.02
4544	NASDAQ	LAMR	Fri, Aug 22, 2014	51.76	52.06	51.54	51.75
4543	NASDAQ	LAMR	Thu, Aug 21, 2014	51.41	51.76	51.21	51.70
4542	NASDAQ	LAMR	Wed, Aug 20, 2014	51.33	51.61	51.23	51.45
4541	NASDAQ	LAMR	Tue, Aug 19, 2014	51.37	51.56	51.24	51.38
4540	NASDAQ	LAMR	Mon, Aug 18, 2014	51.29	51.50	51.19	51.25
4539	NASDAQ	LAMR	Fri, Aug 15, 2014	51.33	51.39	50.49	51.01
4538	NASDAQ	LAMR	Thu, Aug 14, 2014	50.98	51.22	50.72	51.05
4537	NASDAQ	LAMR	Wed, Aug 13, 2014	51.06	51.39	50.61	50.87
4536	NASDAQ	LAMR	Tue, Aug 12, 2014	50.86	51.12	50.58	50.74
4535	NASDAQ	LAMR	Mon, Aug 11, 2014	50.60	51.14	50.60	50.95
4534	NASDAQ	LAMR	Fri, Aug 8, 2014	49.75	50.56	49.67	50.49
4533	NASDAQ	LAMR	Thu, Aug 7, 2014	50.35	50.56	49.34	49.70
4532	NASDAQ	LAMR	Wed, Aug 6, 2014	50.53	50.58	49.99	50.07
4531	NASDAQ	LAMR	Tue, Aug 5, 2014	50.84	50.94	50.56	50.72
4530	NASDAQ	LAMR	Mon, Aug 4, 2014	50.42	50.92	50.33	50.91
4529	NASDAQ	LAMR	Fri, Aug 1, 2014	50.14	50.38	50.01	50.31
4528	NASDAQ	LAMR	Thu, Jul 31, 2014	50.99	51.02	50.10	50.15
4527	NASDAQ	LAMR	Wed, Jul 30, 2014	51.32	51.54	50.82	51.14
4526	NASDAQ	LAMR	Tue, Jul 29, 2014	51.95	52.21	51.67	51.70
4525	NASDAQ	LAMR	Mon, Jul 28, 2014	51.84	51.95	51.51	51.77
4524	NASDAQ	LAMR	Fri, Jul 25, 2014	51.68	51.96	51.46	51.84
4523	NASDAQ	LAMR	Thu, Jul 24, 2014	51.91	52.11	51.73	51.80
4522	NASDAQ	LAMR	Wed, Jul 23, 2014	52.10	52.10	51.59	51.78
4521	NASDAQ	LAMR	Tue, Jul 22, 2014	52.85	53.01	51.92	51.92
4520	NASDAQ	LAMR	Mon, Jul 21, 2014	52.89	53.35	52.75	52.76
4519	NASDAQ	LAMR	Fri, Jul 18, 2014	52.99	53.20	52.72	53.02
4518	NASDAQ	LAMR	Thu, Jul 17, 2014	52.92	53.43	52.67	52.85
4517	NASDAQ	LAMR	Wed, Jul 16, 2014	52.96	53.41	52.76	52.98
4516	NASDAQ	LAMR	Tue, Jul 15, 2014	52.78	53.25	52.45	52.65
4515	NASDAQ	LAMR	Mon, Jul 14, 2014	52.56	52.88	52.33	52.85
4514	NASDAQ	LAMR	Fri, Jul 11, 2014	52.10	52.41	52.06	52.31
4513	NASDAQ	LAMR	Thu, Jul 10, 2014	52.00	52.40	51.81	52.09
4512	NASDAQ	LAMR	Wed, Jul 9, 2014	52.49	52.77	52.07	52.50
4511	NASDAQ	LAMR	Tue, Jul 8, 2014	52.98	53.02	52.17	52.38
4510	NASDAQ	LAMR	Mon, Jul 7, 2014	53.24	53.26	52.84	53.02
4509	NASDAQ	LAMR	Thu, Jul 3, 2014	53.36	53.47	52.98	53.20
4508	NASDAQ	LAMR	Wed, Jul 2, 2014	52.97	53.47	52.78	53.20
4507	NASDAQ	LAMR	Tue, Jul 1, 2014	53.11	53.31	52.89	52.92
4506	NASDAQ	LAMR	Mon, Jun 30, 2014	52.82	53.05	52.80	53.00
4505	NASDAQ	LAMR	Fri, Jun 27, 2014	52.22	53.05	52.20	52.94
4504	NASDAQ	LAMR	Thu, Jun 26, 2014	51.76	52.31	51.43	52.27
4503	NASDAQ	LAMR	Wed, Jun 25, 2014	51.64	51.97	51.53	51.70
4502	NASDAQ	LAMR	Tue, Jun 24, 2014	51.58	51.86	51.54	51.65
4501	NASDAQ	LAMR	Mon, Jun 23, 2014	51.34	51.66	51.17	51.57
4500	NASDAQ	LAMR	Fri, Jun 20, 2014	51.25	51.42	51.01	51.33
4499	NASDAQ	LAMR	Thu, Jun 19, 2014	50.91	51.26	50.91	51.20
4498	NASDAQ	LAMR	Wed, Jun 18, 2014	50.42	50.97	50.18	50.94
4497	NASDAQ	LAMR	Tue, Jun 17, 2014	50.19	50.76	50.19	50.34
4496	NASDAQ	LAMR	Mon, Jun 16, 2014	49.93	50.16	49.51	50.09
4495	NASDAQ	LAMR	Fri, Jun 13, 2014	49.88	50.07	49.56	49.91
4494	NASDAQ	LAMR	Thu, Jun 12, 2014	50.49	50.49	49.56	49.83
4493	NASDAQ	LAMR	Wed, Jun 11, 2014	50.52	50.65	50.29	50.50
4492	NASDAQ	LAMR	Tue, Jun 10, 2014	50.65	50.83	50.57	50.68
4491	NASDAQ	LAMR	Mon, Jun 9, 2014	50.54	50.89	50.22	50.76
4490	NASDAQ	LAMR	Fri, Jun 6, 2014	50.40	50.66	50.10	50.52
4489	NASDAQ	LAMR	Thu, Jun 5, 2014	49.40	50.34	49.38	50.27
4488	NASDAQ	LAMR	Wed, Jun 4, 2014	49.30	49.39	49.07	49.37
4487	NASDAQ	LAMR	Tue, Jun 3, 2014	49.21	49.46	49.16	49.37
4486	NASDAQ	LAMR	Mon, Jun 2, 2014	49.45	49.75	49.24	49.29
4485	NASDAQ	LAMR	Fri, May 30, 2014	49.75	49.75	49.14	49.34
4484	NASDAQ	LAMR	Thu, May 29, 2014	50.08	50.38	49.61	49.68
4483	NASDAQ	LAMR	Wed, May 28, 2014	49.87	50.13	49.57	49.88
4482	NASDAQ	LAMR	Tue, May 27, 2014	50.39	50.84	50.27	50.68
4481	NASDAQ	LAMR	Fri, May 23, 2014	50.02	50.21	49.77	50.10
4480	NASDAQ	LAMR	Thu, May 22, 2014	49.36	50.06	49.14	49.84
4479	NASDAQ	LAMR	Wed, May 21, 2014	49.41	49.54	48.97	49.15
4478	NASDAQ	LAMR	Tue, May 20, 2014	49.46	49.61	48.98	49.32
4477	NASDAQ	LAMR	Mon, May 19, 2014	49.58	49.96	49.35	49.67
4476	NASDAQ	LAMR	Fri, May 16, 2014	49.85	49.92	49.39	49.72
4475	NASDAQ	LAMR	Thu, May 15, 2014	50.20	50.20	49.50	49.86
4474	NASDAQ	LAMR	Wed, May 14, 2014	50.59	50.87	50.08	50.25
4473	NASDAQ	LAMR	Tue, May 13, 2014	50.32	51.10	50.24	50.61
4472	NASDAQ	LAMR	Mon, May 12, 2014	49.88	50.53	49.88	50.50
4471	NASDAQ	LAMR	Fri, May 9, 2014	49.30	49.74	49.03	49.66
4470	NASDAQ	LAMR	Thu, May 8, 2014	49.36	50.07	48.83	49.27
4469	NASDAQ	LAMR	Wed, May 7, 2014	48.72	49.29	47.37	49.12
4468	NASDAQ	LAMR	Tue, May 6, 2014	49.46	49.95	49.32	49.68
4467	NASDAQ	LAMR	Mon, May 5, 2014	49.55	49.99	49.36	49.80
4466	NASDAQ	LAMR	Fri, May 2, 2014	49.66	50.21	49.63	49.91
4465	NASDAQ	LAMR	Thu, May 1, 2014	49.94	50.13	49.54	49.72
4464	NASDAQ	LAMR	Wed, Apr 30, 2014	49.80	50.19	49.51	49.92
4463	NASDAQ	LAMR	Tue, Apr 29, 2014	50.17	50.21	49.51	49.86
4462	NASDAQ	LAMR	Mon, Apr 28, 2014	50.70	50.72	49.65	49.98
4461	NASDAQ	LAMR	Fri, Apr 25, 2014	50.70	51.15	50.26	50.66
4460	NASDAQ	LAMR	Thu, Apr 24, 2014	51.73	51.86	50.94	51.36
4459	NASDAQ	LAMR	Wed, Apr 23, 2014	51.36	54.48	51.03	51.16
4458	NASDAQ	LAMR	Tue, Apr 22, 2014	52.18	52.28	51.83	52.05
4457	NASDAQ	LAMR	Mon, Apr 21, 2014	52.16	52.16	51.71	52.05
4456	NASDAQ	LAMR	Thu, Apr 17, 2014	52.29	52.72	51.78	51.98
4455	NASDAQ	LAMR	Wed, Apr 16, 2014	50.52	52.96	49.62	52.45
4454	NASDAQ	LAMR	Tue, Apr 15, 2014	50.17	50.42	49.29	49.84
4453	NASDAQ	LAMR	Mon, Apr 14, 2014	50.01	50.16	49.65	50.08
4452	NASDAQ	LAMR	Fri, Apr 11, 2014	49.43	49.93	49.17	49.73
4451	NASDAQ	LAMR	Thu, Apr 10, 2014	50.69	51.08	49.49	49.87
4450	NASDAQ	LAMR	Wed, Apr 9, 2014	50.95	51.92	50.61	50.76
4449	NASDAQ	LAMR	Tue, Apr 8, 2014	50.85	51.13	50.46	50.67
4448	NASDAQ	LAMR	Mon, Apr 7, 2014	51.36	51.80	50.53	50.91
4447	NASDAQ	LAMR	Fri, Apr 4, 2014	51.99	52.46	51.18	51.48
4446	NASDAQ	LAMR	Thu, Apr 3, 2014	51.22	51.98	51.22	51.59
4445	NASDAQ	LAMR	Wed, Apr 2, 2014	51.37	51.90	51.09	51.43
4444	NASDAQ	LAMR	Tue, Apr 1, 2014	51.08	51.53	50.85	51.15
4443	NASDAQ	LAMR	Mon, Mar 31, 2014	52.06	52.06	50.98	51.00
4442	NASDAQ	LAMR	Fri, Mar 28, 2014	51.95	52.55	51.59	51.65
4441	NASDAQ	LAMR	Thu, Mar 27, 2014	51.40	52.04	51.40	51.91
4440	NASDAQ	LAMR	Wed, Mar 26, 2014	51.75	51.89	51.48	51.57
4439	NASDAQ	LAMR	Tue, Mar 25, 2014	52.49	52.49	51.43	51.64
4438	NASDAQ	LAMR	Mon, Mar 24, 2014	52.70	52.96	51.74	52.26
4437	NASDAQ	LAMR	Fri, Mar 21, 2014	53.35	53.35	52.41	52.65
4436	NASDAQ	LAMR	Thu, Mar 20, 2014	52.72	52.99	52.47	52.94
4435	NASDAQ	LAMR	Wed, Mar 19, 2014	53.00	53.16	52.45	52.72
4434	NASDAQ	LAMR	Tue, Mar 18, 2014	52.88	53.09	52.71	53.04
4433	NASDAQ	LAMR	Mon, Mar 17, 2014	52.28	52.86	52.15	52.80
4432	NASDAQ	LAMR	Fri, Mar 14, 2014	51.77	52.35	51.40	51.98
4431	NASDAQ	LAMR	Thu, Mar 13, 2014	52.89	53.16	51.84	51.92
4430	NASDAQ	LAMR	Wed, Mar 12, 2014	52.66	52.85	52.05	52.70
4429	NASDAQ	LAMR	Tue, Mar 11, 2014	52.85	53.17	52.50	52.92
4428	NASDAQ	LAMR	Mon, Mar 10, 2014	53.45	53.70	52.81	53.13
4427	NASDAQ	LAMR	Fri, Mar 7, 2014	53.69	53.89	53.04	53.61
4426	NASDAQ	LAMR	Thu, Mar 6, 2014	53.33	53.66	53.00	53.46
4425	NASDAQ	LAMR	Wed, Mar 5, 2014	52.94	53.73	52.86	53.27
4424	NASDAQ	LAMR	Tue, Mar 4, 2014	53.92	54.12	53.43	53.93
4423	NASDAQ	LAMR	Mon, Mar 3, 2014	52.32	53.74	52.32	53.28
4422	NASDAQ	LAMR	Fri, Feb 28, 2014	51.78	53.74	51.71	53.61
4421	NASDAQ	LAMR	Thu, Feb 27, 2014	49.89	53.00	49.89	51.62
4420	NASDAQ	LAMR	Wed, Feb 26, 2014	50.23	50.51	49.99	50.07
4419	NASDAQ	LAMR	Tue, Feb 25, 2014	50.46	50.47	50.10	50.25
4418	NASDAQ	LAMR	Mon, Feb 24, 2014	49.95	50.51	49.95	50.44
4417	NASDAQ	LAMR	Fri, Feb 21, 2014	50.17	50.67	49.74	49.83
4416	NASDAQ	LAMR	Thu, Feb 20, 2014	50.45	50.79	50.04	50.15
4415	NASDAQ	LAMR	Wed, Feb 19, 2014	51.19	51.62	50.49	50.59
4414	NASDAQ	LAMR	Tue, Feb 18, 2014	50.73	51.56	50.73	51.25
4413	NASDAQ	LAMR	Fri, Feb 14, 2014	51.37	51.67	50.87	50.90
4412	NASDAQ	LAMR	Thu, Feb 13, 2014	50.61	51.56	50.29	51.40
4411	NASDAQ	LAMR	Wed, Feb 12, 2014	50.84	51.51	50.63	51.01
4410	NASDAQ	LAMR	Tue, Feb 11, 2014	50.37	51.20	50.37	50.73
4409	NASDAQ	LAMR	Mon, Feb 10, 2014	50.36	51.11	50.23	50.50
4408	NASDAQ	LAMR	Fri, Feb 7, 2014	50.11	50.68	49.87	50.23
4407	NASDAQ	LAMR	Thu, Feb 6, 2014	48.82	49.83	48.11	49.78
4406	NASDAQ	LAMR	Wed, Feb 5, 2014	48.64	49.43	48.00	48.64
4405	NASDAQ	LAMR	Tue, Feb 4, 2014	47.23	49.48	46.95	47.95
4404	NASDAQ	LAMR	Mon, Feb 3, 2014	48.45	48.61	46.92	47.09
4403	NASDAQ	LAMR	Fri, Jan 31, 2014	48.46	49.15	46.79	48.68
4402	NASDAQ	LAMR	Thu, Jan 30, 2014	49.23	49.42	48.66	48.92
4401	NASDAQ	LAMR	Wed, Jan 29, 2014	49.12	49.30	48.76	48.78
4400	NASDAQ	LAMR	Tue, Jan 28, 2014	49.35	49.69	49.07	49.15
4399	NASDAQ	LAMR	Mon, Jan 27, 2014	49.66	49.90	48.91	49.17
4398	NASDAQ	LAMR	Fri, Jan 24, 2014	49.91	50.20	49.35	49.71
4397	NASDAQ	LAMR	Thu, Jan 23, 2014	50.14	50.51	49.98	50.14
4396	NASDAQ	LAMR	Wed, Jan 22, 2014	50.35	51.19	50.15	51.08
4395	NASDAQ	LAMR	Tue, Jan 21, 2014	50.47	50.68	50.03	50.13
4394	NASDAQ	LAMR	Fri, Jan 17, 2014	50.51	50.85	50.11	50.18
4393	NASDAQ	LAMR	Thu, Jan 16, 2014	50.64	50.91	50.41	50.54
4392	NASDAQ	LAMR	Wed, Jan 15, 2014	50.69	51.14	50.69	50.74
4391	NASDAQ	LAMR	Tue, Jan 14, 2014	50.97	51.34	50.59	50.62
4390	NASDAQ	LAMR	Mon, Jan 13, 2014	51.15	51.26	50.60	50.66
4389	NASDAQ	LAMR	Fri, Jan 10, 2014	51.05	51.34	50.87	51.28
4388	NASDAQ	LAMR	Thu, Jan 9, 2014	51.72	51.72	50.73	51.03
4387	NASDAQ	LAMR	Wed, Jan 8, 2014	51.64	51.69	51.19	51.50
4386	NASDAQ	LAMR	Tue, Jan 7, 2014	51.68	51.94	51.21	51.69
4385	NASDAQ	LAMR	Mon, Jan 6, 2014	51.80	52.00	51.27	51.48
4384	NASDAQ	LAMR	Fri, Jan 3, 2014	52.00	52.25	51.19	51.63
4383	NASDAQ	LAMR	Thu, Jan 2, 2014	52.13	52.25	49.57	51.64
4382	NASDAQ	LAMR	Tue, Dec 31, 2013	51.72	52.33	51.70	52.25
4381	NASDAQ	LAMR	Mon, Dec 30, 2013	51.75	51.85	51.59	51.60
4380	NASDAQ	LAMR	Fri, Dec 27, 2013	52.11	52.12	51.78	51.88
4379	NASDAQ	LAMR	Thu, Dec 26, 2013	51.81	52.05	51.58	51.98
4378	NASDAQ	LAMR	Tue, Dec 24, 2013	51.52	51.92	51.29	51.71
4377	NASDAQ	LAMR	Mon, Dec 23, 2013	50.42	51.38	50.35	51.34
4376	NASDAQ	LAMR	Fri, Dec 20, 2013	50.51	50.75	49.97	50.01
4375	NASDAQ	LAMR	Thu, Dec 19, 2013	50.88	51.10	50.24	50.32
4374	NASDAQ	LAMR	Wed, Dec 18, 2013	50.74	51.13	50.45	50.96
4373	NASDAQ	LAMR	Tue, Dec 17, 2013	50.60	50.60	50.22	50.50
4372	NASDAQ	LAMR	Mon, Dec 16, 2013	50.53	51.04	50.17	50.60
4371	NASDAQ	LAMR	Fri, Dec 13, 2013	50.09	50.48	50.09	50.46
4370	NASDAQ	LAMR	Thu, Dec 12, 2013	50.12	50.21	49.76	50.02
4369	NASDAQ	LAMR	Wed, Dec 11, 2013	50.40	50.46	50.08	50.21
4368	NASDAQ	LAMR	Tue, Dec 10, 2013	49.89	50.71	49.82	50.28
4367	NASDAQ	LAMR	Mon, Dec 9, 2013	49.95	50.24	49.69	50.00
4366	NASDAQ	LAMR	Fri, Dec 6, 2013	49.84	50.12	49.63	49.80
4365	NASDAQ	LAMR	Thu, Dec 5, 2013	49.48	49.73	49.08	49.59
4364	NASDAQ	LAMR	Wed, Dec 4, 2013	49.09	49.93	49.09	49.60
4363	NASDAQ	LAMR	Tue, Dec 3, 2013	49.45	49.86	49.10	49.35
4362	NASDAQ	LAMR	Mon, Dec 2, 2013	50.06	50.36	49.39	49.46
4361	NASDAQ	LAMR	Fri, Nov 29, 2013	49.94	50.14	49.69	49.92
4360	NASDAQ	LAMR	Wed, Nov 27, 2013	50.36	50.57	49.63	49.99
4359	NASDAQ	LAMR	Tue, Nov 26, 2013	50.61	50.69	50.17	50.41
4358	NASDAQ	LAMR	Mon, Nov 25, 2013	50.93	51.14	50.41	50.61
4357	NASDAQ	LAMR	Fri, Nov 22, 2013	50.99	51.25	50.54	50.83
4356	NASDAQ	LAMR	Thu, Nov 21, 2013	50.59	51.15	50.50	50.99
4355	NASDAQ	LAMR	Wed, Nov 20, 2013	50.40	50.89	50.16	50.54
4354	NASDAQ	LAMR	Tue, Nov 19, 2013	50.69	51.06	50.39	50.43
4353	NASDAQ	LAMR	Mon, Nov 18, 2013	51.52	51.71	50.72	50.80
4352	NASDAQ	LAMR	Fri, Nov 15, 2013	50.23	51.30	50.23	50.87
4351	NASDAQ	LAMR	Thu, Nov 14, 2013	48.87	50.15	48.61	50.01
4350	NASDAQ	LAMR	Wed, Nov 13, 2013	48.27	49.05	48.11	48.95
4349	NASDAQ	LAMR	Tue, Nov 12, 2013	48.13	48.60	47.83	48.51
4348	NASDAQ	LAMR	Mon, Nov 11, 2013	48.80	48.87	48.07	48.14
4347	NASDAQ	LAMR	Fri, Nov 8, 2013	48.27	48.89	48.27	48.87
4346	NASDAQ	LAMR	Thu, Nov 7, 2013	50.04	50.16	48.31	48.52
4345	NASDAQ	LAMR	Wed, Nov 6, 2013	48.12	49.58	48.00	48.74
4344	NASDAQ	LAMR	Tue, Nov 5, 2013	48.00	48.35	47.44	48.31
4343	NASDAQ	LAMR	Mon, Nov 4, 2013	48.59	48.59	47.70	47.86
4342	NASDAQ	LAMR	Fri, Nov 1, 2013	45.88	47.63	45.69	47.49
4341	NASDAQ	LAMR	Thu, Oct 31, 2013	46.10	46.16	45.67	45.71
4340	NASDAQ	LAMR	Wed, Oct 30, 2013	46.70	46.75	45.96	46.10
4339	NASDAQ	LAMR	Tue, Oct 29, 2013	46.61	46.80	46.47	46.64
4338	NASDAQ	LAMR	Mon, Oct 28, 2013	47.04	47.04	46.53	46.61
4337	NASDAQ	LAMR	Fri, Oct 25, 2013	46.81	46.97	46.66	46.86
4336	NASDAQ	LAMR	Thu, Oct 24, 2013	46.57	46.82	46.53	46.64
4335	NASDAQ	LAMR	Wed, Oct 23, 2013	46.92	46.96	46.37	46.57
4334	NASDAQ	LAMR	Tue, Oct 22, 2013	46.81	47.13	46.48	46.99
4333	NASDAQ	LAMR	Mon, Oct 21, 2013	46.97	47.24	46.64	46.71
4332	NASDAQ	LAMR	Fri, Oct 18, 2013	47.35	47.50	46.95	46.99
4331	NASDAQ	LAMR	Thu, Oct 17, 2013	46.50	47.22	46.50	47.08
4330	NASDAQ	LAMR	Wed, Oct 16, 2013	46.92	47.21	46.72	46.74
4329	NASDAQ	LAMR	Tue, Oct 15, 2013	46.81	46.86	46.41	46.65
4328	NASDAQ	LAMR	Mon, Oct 14, 2013	46.34	46.85	46.12	46.81
4327	NASDAQ	LAMR	Fri, Oct 11, 2013	46.38	46.84	46.22	46.65
4326	NASDAQ	LAMR	Thu, Oct 10, 2013	46.61	46.97	46.18	46.54
4325	NASDAQ	LAMR	Wed, Oct 9, 2013	46.50	46.68	45.64	46.05
4324	NASDAQ	LAMR	Tue, Oct 8, 2013	46.86	46.97	46.15	46.31
4323	NASDAQ	LAMR	Mon, Oct 7, 2013	46.94	47.31	46.78	46.89
4322	NASDAQ	LAMR	Fri, Oct 4, 2013	47.04	47.67	46.93	47.33
4321	NASDAQ	LAMR	Thu, Oct 3, 2013	47.03	47.28	46.35	46.64
4320	NASDAQ	LAMR	Wed, Oct 2, 2013	46.77	47.80	46.43	47.02
4319	NASDAQ	LAMR	Tue, Oct 1, 2013	46.92	47.77	46.86	47.25
4318	NASDAQ	LAMR	Mon, Sep 30, 2013	46.56	47.23	46.48	47.03
4317	NASDAQ	LAMR	Fri, Sep 27, 2013	46.60	47.21	46.53	47.11
4316	NASDAQ	LAMR	Thu, Sep 26, 2013	46.74	47.31	46.58	47.07
4315	NASDAQ	LAMR	Wed, Sep 25, 2013	45.50	46.61	45.24	46.59
4314	NASDAQ	LAMR	Tue, Sep 24, 2013	45.61	45.74	45.37	45.60
4313	NASDAQ	LAMR	Mon, Sep 23, 2013	46.22	46.41	45.26	45.60
4312	NASDAQ	LAMR	Fri, Sep 20, 2013	46.72	46.98	45.94	46.40
4311	NASDAQ	LAMR	Thu, Sep 19, 2013	44.41	46.58	43.93	46.54
4310	NASDAQ	LAMR	Wed, Sep 18, 2013	43.51	44.29	43.30	44.26
4309	NASDAQ	LAMR	Tue, Sep 17, 2013	43.21	43.58	43.21	43.52
4308	NASDAQ	LAMR	Mon, Sep 16, 2013	43.79	43.98	43.06	43.30
4307	NASDAQ	LAMR	Fri, Sep 13, 2013	43.60	43.78	43.37	43.40
4306	NASDAQ	LAMR	Thu, Sep 12, 2013	43.55	43.93	43.31	43.56
4305	NASDAQ	LAMR	Wed, Sep 11, 2013	43.70	43.95	43.40	43.63
4304	NASDAQ	LAMR	Tue, Sep 10, 2013	43.49	44.37	43.49	43.78
4303	NASDAQ	LAMR	Mon, Sep 9, 2013	42.83	43.35	42.70	43.31
4302	NASDAQ	LAMR	Fri, Sep 6, 2013	42.60	42.86	42.06	42.68
4301	NASDAQ	LAMR	Thu, Sep 5, 2013	42.22	42.68	41.93	42.53
4300	NASDAQ	LAMR	Wed, Sep 4, 2013	41.82	42.29	41.57	42.29
4299	NASDAQ	LAMR	Tue, Sep 3, 2013	42.46	42.98	41.36	41.82
4298	NASDAQ	LAMR	Fri, Aug 30, 2013	42.25	42.39	41.93	42.07
4297	NASDAQ	LAMR	Thu, Aug 29, 2013	42.19	42.68	42.19	42.30
4296	NASDAQ	LAMR	Wed, Aug 28, 2013	42.64	42.67	42.04	42.26
4295	NASDAQ	LAMR	Tue, Aug 27, 2013	43.29	43.36	42.62	42.71
4294	NASDAQ	LAMR	Mon, Aug 26, 2013	43.80	44.29	43.64	43.70
4293	NASDAQ	LAMR	Fri, Aug 23, 2013	43.41	43.69	43.09	43.67
4292	NASDAQ	LAMR	Thu, Aug 22, 2013	42.56	43.35	42.56	43.09
4291	NASDAQ	LAMR	Wed, Aug 21, 2013	43.18	43.39	42.58	42.59
4290	NASDAQ	LAMR	Tue, Aug 20, 2013	43.10	43.56	42.87	43.33
4289	NASDAQ	LAMR	Mon, Aug 19, 2013	43.38	43.72	43.04	43.17
4288	NASDAQ	LAMR	Fri, Aug 16, 2013	43.37	43.75	43.04	43.61
4287	NASDAQ	LAMR	Thu, Aug 15, 2013	43.88	43.88	43.01	43.47
4286	NASDAQ	LAMR	Wed, Aug 14, 2013	44.07	44.59	43.73	44.17
4285	NASDAQ	LAMR	Tue, Aug 13, 2013	44.32	44.61	43.92	44.06
4284	NASDAQ	LAMR	Mon, Aug 12, 2013	43.62	44.22	43.62	44.18
4283	NASDAQ	LAMR	Fri, Aug 9, 2013	43.96	44.39	43.83	44.02
4282	NASDAQ	LAMR	Thu, Aug 8, 2013	44.75	44.75	42.73	44.00
4281	NASDAQ	LAMR	Wed, Aug 7, 2013	43.87	44.25	43.76	44.03
4280	NASDAQ	LAMR	Tue, Aug 6, 2013	43.95	44.19	43.82	44.05
4279	NASDAQ	LAMR	Mon, Aug 5, 2013	43.85	44.31	43.67	44.07
4278	NASDAQ	LAMR	Fri, Aug 2, 2013	43.91	44.62	43.61	43.79
4277	NASDAQ	LAMR	Thu, Aug 1, 2013	43.65	44.90	43.51	44.20
4276	NASDAQ	LAMR	Wed, Jul 31, 2013	43.50	43.71	42.86	43.33
4275	NASDAQ	LAMR	Tue, Jul 30, 2013	43.98	44.17	43.32	43.43
4274	NASDAQ	LAMR	Mon, Jul 29, 2013	43.94	44.24	43.64	43.77
4273	NASDAQ	LAMR	Fri, Jul 26, 2013	44.04	44.36	43.81	43.93
4272	NASDAQ	LAMR	Thu, Jul 25, 2013	44.10	44.30	43.70	44.30
4271	NASDAQ	LAMR	Wed, Jul 24, 2013	44.75	45.08	44.12	44.20
4270	NASDAQ	LAMR	Tue, Jul 23, 2013	45.56	45.69	44.56	44.73
4269	NASDAQ	LAMR	Mon, Jul 22, 2013	44.83	45.60	44.83	45.48
4268	NASDAQ	LAMR	Fri, Jul 19, 2013	44.80	45.23	44.55	44.91
4267	NASDAQ	LAMR	Thu, Jul 18, 2013	44.71	45.70	44.71	44.92
4266	NASDAQ	LAMR	Wed, Jul 17, 2013	44.79	45.21	44.29	44.73
4265	NASDAQ	LAMR	Tue, Jul 16, 2013	44.60	45.00	44.44	44.60
4264	NASDAQ	LAMR	Mon, Jul 15, 2013	45.28	45.43	44.48	44.84
4263	NASDAQ	LAMR	Fri, Jul 12, 2013	44.56	45.21	44.56	45.02
4262	NASDAQ	LAMR	Thu, Jul 11, 2013	45.31	45.49	44.55	44.79
4261	NASDAQ	LAMR	Wed, Jul 10, 2013	44.23	44.34	43.31	43.53
4260	NASDAQ	LAMR	Tue, Jul 9, 2013	44.57	44.70	44.07	44.18
4259	NASDAQ	LAMR	Mon, Jul 8, 2013	44.09	44.80	44.07	44.45
4258	NASDAQ	LAMR	Fri, Jul 5, 2013	43.60	44.09	43.60	44.07
4257	NASDAQ	LAMR	Wed, Jul 3, 2013	43.47	43.82	43.40	43.45
4256	NASDAQ	LAMR	Mon, Jul 1, 2013	43.64	44.16	43.44	43.57
4255	NASDAQ	LAMR	Fri, Jun 28, 2013	43.40	43.73	43.00	43.39
4254	NASDAQ	LAMR	Thu, Jun 27, 2013	42.86	44.01	42.86	43.74
4253	NASDAQ	LAMR	Wed, Jun 26, 2013	42.71	43.23	42.41	42.93
4252	NASDAQ	LAMR	Tue, Jun 25, 2013	42.50	42.58	41.97	42.34
4251	NASDAQ	LAMR	Mon, Jun 24, 2013	41.76	42.45	41.30	42.16
4250	NASDAQ	LAMR	Fri, Jun 21, 2013	42.54	42.86	41.74	42.24
4249	NASDAQ	LAMR	Thu, Jun 20, 2013	42.99	43.14	42.36	42.45
4248	NASDAQ	LAMR	Wed, Jun 19, 2013	43.80	44.03	43.44	43.48
4247	NASDAQ	LAMR	Tue, Jun 18, 2013	43.61	44.30	43.27	43.83
4246	NASDAQ	LAMR	Mon, Jun 17, 2013	43.05	43.56	42.84	43.51
4245	NASDAQ	LAMR	Fri, Jun 14, 2013	42.96	43.23	42.71	42.88
4244	NASDAQ	LAMR	Thu, Jun 13, 2013	42.62	43.12	42.22	43.08
4243	NASDAQ	LAMR	Wed, Jun 12, 2013	42.99	43.02	42.47	42.51
4242	NASDAQ	LAMR	Tue, Jun 11, 2013	42.15	43.04	42.00	42.61
4241	NASDAQ	LAMR	Mon, Jun 10, 2013	43.49	43.84	42.43	42.59
4240	NASDAQ	LAMR	Fri, Jun 7, 2013	42.03	44.78	41.99	43.62
4239	NASDAQ	LAMR	Thu, Jun 6, 2013	43.43	45.59	43.43	45.54
4238	NASDAQ	LAMR	Wed, Jun 5, 2013	44.23	44.31	43.01	43.47
4237	NASDAQ	LAMR	Tue, Jun 4, 2013	45.77	46.25	44.15	44.40
4236	NASDAQ	LAMR	Mon, Jun 3, 2013	46.85	46.90	45.73	45.86
4235	NASDAQ	LAMR	Fri, May 31, 2013	47.21	47.41	46.70	46.73
4234	NASDAQ	LAMR	Thu, May 30, 2013	47.29	47.81	47.11	47.26
4233	NASDAQ	LAMR	Wed, May 29, 2013	48.62	48.94	47.04	47.28
4232	NASDAQ	LAMR	Tue, May 28, 2013	48.43	49.46	48.20	49.11
4231	NASDAQ	LAMR	Fri, May 24, 2013	47.48	48.02	47.06	47.75
4230	NASDAQ	LAMR	Thu, May 23, 2013	47.61	47.99	47.10	47.81
4229	NASDAQ	LAMR	Wed, May 22, 2013	49.31	49.57	47.88	48.09
4228	NASDAQ	LAMR	Tue, May 21, 2013	48.72	49.47	48.72	49.34
4227	NASDAQ	LAMR	Mon, May 20, 2013	48.65	49.09	48.40	48.62
4226	NASDAQ	LAMR	Fri, May 17, 2013	48.36	48.79	48.13	48.67
4225	NASDAQ	LAMR	Thu, May 16, 2013	48.45	48.79	48.04	48.12
4224	NASDAQ	LAMR	Wed, May 15, 2013	48.68	48.86	48.16	48.53
4223	NASDAQ	LAMR	Tue, May 14, 2013	48.17	48.65	47.95	48.56
4222	NASDAQ	LAMR	Mon, May 13, 2013	48.43	48.46	47.80	47.96
4221	NASDAQ	LAMR	Fri, May 10, 2013	47.99	48.52	47.72	48.49
4220	NASDAQ	LAMR	Thu, May 9, 2013	47.89	48.28	47.57	48.00
4219	NASDAQ	LAMR	Wed, May 8, 2013	48.08	49.61	47.01	47.99
4218	NASDAQ	LAMR	Tue, May 7, 2013	48.56	48.98	48.48	48.60
4217	NASDAQ	LAMR	Mon, May 6, 2013	48.52	48.94	48.36	48.45
4216	NASDAQ	LAMR	Fri, May 3, 2013	48.66	49.34	48.48	48.54
4215	NASDAQ	LAMR	Thu, May 2, 2013	47.33	48.70	47.33	48.29
4214	NASDAQ	LAMR	Wed, May 1, 2013	46.86	47.56	46.81	47.17
4213	NASDAQ	LAMR	Tue, Apr 30, 2013	46.80	47.03	46.39	46.82
4212	NASDAQ	LAMR	Mon, Apr 29, 2013	47.40	47.45	46.80	46.87
4211	NASDAQ	LAMR	Fri, Apr 26, 2013	47.91	48.30	47.33	47.36
4210	NASDAQ	LAMR	Thu, Apr 25, 2013	47.61	48.02	47.22	47.88
4209	NASDAQ	LAMR	Wed, Apr 24, 2013	48.37	48.75	47.28	47.49
4208	NASDAQ	LAMR	Tue, Apr 23, 2013	48.18	48.72	48.02	48.26
4207	NASDAQ	LAMR	Mon, Apr 22, 2013	47.92	48.43	47.42	48.07
4206	NASDAQ	LAMR	Fri, Apr 19, 2013	46.69	47.86	46.08	47.71
4205	NASDAQ	LAMR	Thu, Apr 18, 2013	47.71	47.78	46.07	46.50
4204	NASDAQ	LAMR	Wed, Apr 17, 2013	47.84	47.96	46.97	47.63
4203	NASDAQ	LAMR	Tue, Apr 16, 2013	48.22	48.39	47.82	48.23
4202	NASDAQ	LAMR	Mon, Apr 15, 2013	47.60	48.32	47.38	47.83
4201	NASDAQ	LAMR	Fri, Apr 12, 2013	47.66	47.87	47.01	47.56
4200	NASDAQ	LAMR	Thu, Apr 11, 2013	47.72	48.01	47.50	47.78
4199	NASDAQ	LAMR	Wed, Apr 10, 2013	47.37	48.07	47.37	47.80
4198	NASDAQ	LAMR	Tue, Apr 9, 2013	47.92	47.98	46.80	47.33
4197	NASDAQ	LAMR	Mon, Apr 8, 2013	46.70	47.95	46.12	47.92
4196	NASDAQ	LAMR	Fri, Apr 5, 2013	46.28	46.80	45.75	46.68
4195	NASDAQ	LAMR	Thu, Apr 4, 2013	46.86	47.56	46.67	46.81
4194	NASDAQ	LAMR	Wed, Apr 3, 2013	48.22	48.25	46.63	46.87
4193	NASDAQ	LAMR	Tue, Apr 2, 2013	48.46	48.79	48.02	48.20
4192	NASDAQ	LAMR	Mon, Apr 1, 2013	48.54	48.87	47.89	48.30
4191	NASDAQ	LAMR	Thu, Mar 28, 2013	48.15	48.86	47.69	48.58
4190	NASDAQ	LAMR	Wed, Mar 27, 2013	48.05	48.22	47.63	48.10
4189	NASDAQ	LAMR	Tue, Mar 26, 2013	48.01	48.49	47.76	48.35
4188	NASDAQ	LAMR	Mon, Mar 25, 2013	47.97	48.43	47.81	48.03
4187	NASDAQ	LAMR	Fri, Mar 22, 2013	47.71	48.19	47.66	47.90
4186	NASDAQ	LAMR	Thu, Mar 21, 2013	47.34	47.81	47.20	47.64
4185	NASDAQ	LAMR	Wed, Mar 20, 2013	47.13	47.69	47.05	47.58
4184	NASDAQ	LAMR	Tue, Mar 19, 2013	47.42	47.73	46.67	47.25
4183	NASDAQ	LAMR	Mon, Mar 18, 2013	47.49	47.80	46.69	47.40
4182	NASDAQ	LAMR	Fri, Mar 15, 2013	48.03	48.05	47.40	47.97
4181	NASDAQ	LAMR	Thu, Mar 14, 2013	48.05	48.27	48.05	48.08
4180	NASDAQ	LAMR	Wed, Mar 13, 2013	47.76	48.16	47.68	48.08
4179	NASDAQ	LAMR	Tue, Mar 12, 2013	47.75	47.91	47.39	47.75
4178	NASDAQ	LAMR	Mon, Mar 11, 2013	46.89	47.89	46.89	47.74
4177	NASDAQ	LAMR	Fri, Mar 8, 2013	46.78	47.08	46.39	46.93
4176	NASDAQ	LAMR	Thu, Mar 7, 2013	46.76	47.07	46.27	46.59
4175	NASDAQ	LAMR	Wed, Mar 6, 2013	46.33	46.91	45.44	46.78
4174	NASDAQ	LAMR	Tue, Mar 5, 2013	46.44	46.91	46.09	46.34
4173	NASDAQ	LAMR	Mon, Mar 4, 2013	45.60	46.26	45.50	46.13
4172	NASDAQ	LAMR	Fri, Mar 1, 2013	45.75	46.07	45.36	45.89
4171	NASDAQ	LAMR	Thu, Feb 28, 2013	46.25	47.34	45.94	46.24
4170	NASDAQ	LAMR	Wed, Feb 27, 2013	44.15	47.16	44.15	45.45
4169	NASDAQ	LAMR	Tue, Feb 26, 2013	43.33	43.82	42.70	43.61
4168	NASDAQ	LAMR	Mon, Feb 25, 2013	43.89	44.36	43.07	43.11
4167	NASDAQ	LAMR	Fri, Feb 22, 2013	44.04	44.30	43.55	43.70
4166	NASDAQ	LAMR	Thu, Feb 21, 2013	44.62	44.92	43.73	43.85
4165	NASDAQ	LAMR	Wed, Feb 20, 2013	45.60	45.66	44.81	44.90
4164	NASDAQ	LAMR	Tue, Feb 19, 2013	45.26	45.58	44.79	45.55
4163	NASDAQ	LAMR	Fri, Feb 15, 2013	44.67	45.50	44.67	45.21
4162	NASDAQ	LAMR	Thu, Feb 14, 2013	43.81	44.71	43.81	44.68
4161	NASDAQ	LAMR	Wed, Feb 13, 2013	43.91	44.41	43.69	43.94
4160	NASDAQ	LAMR	Tue, Feb 12, 2013	42.93	44.15	42.63	43.82
4159	NASDAQ	LAMR	Mon, Feb 11, 2013	42.99	43.03	42.53	43.03
4158	NASDAQ	LAMR	Fri, Feb 8, 2013	43.05	43.40	42.85	42.96
4157	NASDAQ	LAMR	Thu, Feb 7, 2013	43.31	43.52	42.61	43.06
4156	NASDAQ	LAMR	Wed, Feb 6, 2013	43.48	43.82	43.08	43.17
4155	NASDAQ	LAMR	Tue, Feb 5, 2013	43.50	43.96	43.38	43.55
4154	NASDAQ	LAMR	Mon, Feb 4, 2013	43.22	43.63	42.94	43.46
4153	NASDAQ	LAMR	Fri, Feb 1, 2013	43.29	43.77	42.73	43.39
4152	NASDAQ	LAMR	Thu, Jan 31, 2013	41.99	42.84	41.69	42.64
4151	NASDAQ	LAMR	Wed, Jan 30, 2013	42.06	42.62	41.90	42.04
4150	NASDAQ	LAMR	Tue, Jan 29, 2013	42.18	42.52	41.95	42.23
4149	NASDAQ	LAMR	Mon, Jan 28, 2013	42.15	42.26	41.93	42.12
4148	NASDAQ	LAMR	Fri, Jan 25, 2013	42.43	42.47	42.01	42.22
4147	NASDAQ	LAMR	Thu, Jan 24, 2013	42.10	42.41	42.00	42.21
4146	NASDAQ	LAMR	Wed, Jan 23, 2013	42.30	42.49	42.00	42.14
4145	NASDAQ	LAMR	Tue, Jan 22, 2013	42.16	42.28	41.56	42.14
4144	NASDAQ	LAMR	Fri, Jan 18, 2013	42.48	42.60	41.57	42.00
4143	NASDAQ	LAMR	Thu, Jan 17, 2013	42.34	43.59	42.06	42.21
4142	NASDAQ	LAMR	Wed, Jan 16, 2013	40.87	41.47	40.59	41.27
4141	NASDAQ	LAMR	Tue, Jan 15, 2013	40.98	41.24	40.70	40.97
4140	NASDAQ	LAMR	Mon, Jan 14, 2013	40.05	41.56	39.91	41.23
4139	NASDAQ	LAMR	Fri, Jan 11, 2013	40.21	40.53	39.98	40.07
4138	NASDAQ	LAMR	Thu, Jan 10, 2013	40.17	40.23	39.81	40.16
4137	NASDAQ	LAMR	Wed, Jan 9, 2013	39.89	40.32	39.70	39.94
4136	NASDAQ	LAMR	Tue, Jan 8, 2013	39.76	40.00	39.18	39.68
4135	NASDAQ	LAMR	Mon, Jan 7, 2013	39.84	40.28	39.40	39.81
4134	NASDAQ	LAMR	Fri, Jan 4, 2013	39.50	40.03	39.10	39.99
4133	NASDAQ	LAMR	Thu, Jan 3, 2013	39.93	40.27	39.34	39.36
4132	NASDAQ	LAMR	Wed, Jan 2, 2013	39.39	40.07	39.39	39.98
4131	NASDAQ	LAMR	Mon, Dec 31, 2012	38.20	39.09	38.20	38.75
4130	NASDAQ	LAMR	Fri, Dec 28, 2012	38.21	38.79	38.21	38.43
4129	NASDAQ	LAMR	Thu, Dec 27, 2012	38.67	39.02	37.86	38.42
4128	NASDAQ	LAMR	Wed, Dec 26, 2012	39.36	39.36	38.42	38.74
4127	NASDAQ	LAMR	Mon, Dec 24, 2012	39.25	39.37	38.85	39.23
4126	NASDAQ	LAMR	Fri, Dec 21, 2012	39.40	39.50	38.80	39.38
4125	NASDAQ	LAMR	Thu, Dec 20, 2012	39.59	40.01	39.49	39.96
4124	NASDAQ	LAMR	Wed, Dec 19, 2012	39.75	39.76	39.35	39.60
4123	NASDAQ	LAMR	Tue, Dec 18, 2012	39.70	39.90	39.30	39.75
4122	NASDAQ	LAMR	Mon, Dec 17, 2012	40.43	40.74	39.91	40.14
4121	NASDAQ	LAMR	Fri, Dec 14, 2012	39.56	40.71	39.52	40.43
4120	NASDAQ	LAMR	Thu, Dec 13, 2012	39.98	40.48	39.32	39.73
4119	NASDAQ	LAMR	Wed, Dec 12, 2012	39.39	40.22	39.01	39.94
4118	NASDAQ	LAMR	Tue, Dec 11, 2012	39.53	40.28	39.39	39.83
4117	NASDAQ	LAMR	Mon, Dec 10, 2012	39.52	39.72	39.29	39.48
4116	NASDAQ	LAMR	Fri, Dec 7, 2012	38.90	39.99	38.79	39.64
4115	NASDAQ	LAMR	Thu, Dec 6, 2012	38.61	38.77	38.34	38.64
4114	NASDAQ	LAMR	Wed, Dec 5, 2012	38.88	38.90	38.50	38.59
4113	NASDAQ	LAMR	Tue, Dec 4, 2012	38.75	38.99	38.55	38.69
4112	NASDAQ	LAMR	Mon, Dec 3, 2012	39.53	39.60	38.64	38.77
4111	NASDAQ	LAMR	Fri, Nov 30, 2012	39.58	39.66	39.21	39.27
4110	NASDAQ	LAMR	Thu, Nov 29, 2012	39.67	40.14	39.50	39.55
4109	NASDAQ	LAMR	Wed, Nov 28, 2012	39.45	39.83	39.08	39.52
4108	NASDAQ	LAMR	Tue, Nov 27, 2012	40.01	40.21	39.57	39.62
4107	NASDAQ	LAMR	Mon, Nov 26, 2012	40.08	40.38	39.70	39.95
4106	NASDAQ	LAMR	Fri, Nov 23, 2012	40.50	40.50	40.03	40.20
4105	NASDAQ	LAMR	Wed, Nov 21, 2012	40.69	40.86	39.87	40.22
4104	NASDAQ	LAMR	Tue, Nov 20, 2012	40.71	40.87	40.29	40.51
4103	NASDAQ	LAMR	Mon, Nov 19, 2012	40.73	40.73	40.30	40.69
4102	NASDAQ	LAMR	Fri, Nov 16, 2012	40.37	40.48	39.59	40.32
4101	NASDAQ	LAMR	Thu, Nov 15, 2012	40.46	40.80	40.00	40.25
4100	NASDAQ	LAMR	Wed, Nov 14, 2012	40.96	40.99	40.25	40.39
4099	NASDAQ	LAMR	Tue, Nov 13, 2012	40.64	41.02	40.47	40.95
4098	NASDAQ	LAMR	Mon, Nov 12, 2012	40.77	41.15	40.62	40.87
4097	NASDAQ	LAMR	Fri, Nov 9, 2012	39.87	40.97	39.87	40.74
4096	NASDAQ	LAMR	Thu, Nov 8, 2012	41.07	41.49	40.29	40.31
4095	NASDAQ	LAMR	Wed, Nov 7, 2012	36.44	41.27	36.08	40.82
4094	NASDAQ	LAMR	Tue, Nov 6, 2012	39.82	40.21	39.56	39.67
4093	NASDAQ	LAMR	Mon, Nov 5, 2012	39.41	39.84	39.07	39.75
4092	NASDAQ	LAMR	Fri, Nov 2, 2012	39.80	39.90	39.08	39.35
4091	NASDAQ	LAMR	Thu, Nov 1, 2012	39.38	39.84	39.01	39.67
4090	NASDAQ	LAMR	Wed, Oct 31, 2012	39.51	39.88	39.04	39.25
4089	NASDAQ	LAMR	Fri, Oct 26, 2012	39.38	39.39	38.53	39.27
4088	NASDAQ	LAMR	Thu, Oct 25, 2012	39.64	39.64	38.93	39.23
4087	NASDAQ	LAMR	Wed, Oct 24, 2012	39.51	39.56	38.98	39.32
4086	NASDAQ	LAMR	Tue, Oct 23, 2012	38.98	39.27	38.51	39.21
4085	NASDAQ	LAMR	Mon, Oct 22, 2012	39.03	39.82	38.82	39.42
4084	NASDAQ	LAMR	Fri, Oct 19, 2012	39.38	39.75	38.85	39.05
4083	NASDAQ	LAMR	Thu, Oct 18, 2012	39.09	39.75	38.82	39.62
4082	NASDAQ	LAMR	Wed, Oct 17, 2012	38.99	39.43	38.76	39.17
4081	NASDAQ	LAMR	Tue, Oct 16, 2012	38.66	39.30	38.48	39.01
4080	NASDAQ	LAMR	Mon, Oct 15, 2012	37.73	38.67	37.69	38.37
4079	NASDAQ	LAMR	Fri, Oct 12, 2012	37.43	37.75	37.15	37.70
4078	NASDAQ	LAMR	Thu, Oct 11, 2012	37.50	37.94	37.12	37.39
4077	NASDAQ	LAMR	Wed, Oct 10, 2012	37.81	38.14	36.85	37.35
4076	NASDAQ	LAMR	Tue, Oct 9, 2012	37.80	38.07	37.46	38.01
4075	NASDAQ	LAMR	Mon, Oct 8, 2012	37.41	37.90	37.39	37.86
4074	NASDAQ	LAMR	Fri, Oct 5, 2012	38.03	38.35	37.44	37.55
4073	NASDAQ	LAMR	Thu, Oct 4, 2012	38.39	38.39	37.79	37.88
4072	NASDAQ	LAMR	Wed, Oct 3, 2012	37.45	37.94	37.04	37.63
4071	NASDAQ	LAMR	Tue, Oct 2, 2012	37.53	37.85	37.18	37.40
4070	NASDAQ	LAMR	Mon, Oct 1, 2012	37.11	37.73	36.86	37.43
4069	NASDAQ	LAMR	Fri, Sep 28, 2012	36.85	37.29	36.64	37.05
4068	NASDAQ	LAMR	Thu, Sep 27, 2012	36.36	37.06	36.32	37.00
4067	NASDAQ	LAMR	Wed, Sep 26, 2012	36.80	36.96	36.02	36.20
4066	NASDAQ	LAMR	Tue, Sep 25, 2012	36.70	37.45	36.68	37.01
4065	NASDAQ	LAMR	Mon, Sep 24, 2012	37.57	37.75	36.72	36.73
4064	NASDAQ	LAMR	Fri, Sep 21, 2012	35.35	36.59	35.30	36.52
4063	NASDAQ	LAMR	Thu, Sep 20, 2012	33.00	36.00	33.00	35.26
4062	NASDAQ	LAMR	Wed, Sep 19, 2012	33.45	33.66	33.01	33.26
4061	NASDAQ	LAMR	Tue, Sep 18, 2012	34.63	34.78	33.14	33.46
4060	NASDAQ	LAMR	Mon, Sep 17, 2012	32.67	33.05	32.57	32.66
4059	NASDAQ	LAMR	Fri, Sep 14, 2012	32.67	33.25	32.57	32.92
4058	NASDAQ	LAMR	Thu, Sep 13, 2012	31.60	32.72	31.53	32.44
4057	NASDAQ	LAMR	Wed, Sep 12, 2012	31.97	32.06	31.35	31.54
4056	NASDAQ	LAMR	Tue, Sep 11, 2012	32.17	32.29	31.66	31.78
4055	NASDAQ	LAMR	Mon, Sep 10, 2012	32.82	32.86	31.33	32.08
4054	NASDAQ	LAMR	Fri, Sep 7, 2012	33.08	33.47	32.61	32.86
4053	NASDAQ	LAMR	Thu, Sep 6, 2012	33.00	33.27	32.48	33.05
4052	NASDAQ	LAMR	Wed, Sep 5, 2012	33.19	33.36	32.71	32.78
4051	NASDAQ	LAMR	Tue, Sep 4, 2012	33.09	33.38	32.47	33.19
4050	NASDAQ	LAMR	Fri, Aug 31, 2012	32.99	33.33	32.58	33.12
4049	NASDAQ	LAMR	Thu, Aug 30, 2012	32.92	33.16	32.57	32.79
4048	NASDAQ	LAMR	Wed, Aug 29, 2012	32.87	33.16	32.76	33.10
4047	NASDAQ	LAMR	Tue, Aug 28, 2012	32.90	33.13	32.74	32.83
4046	NASDAQ	LAMR	Mon, Aug 27, 2012	32.93	33.15	32.65	33.01
4045	NASDAQ	LAMR	Fri, Aug 24, 2012	32.63	32.88	32.45	32.78
4044	NASDAQ	LAMR	Thu, Aug 23, 2012	33.30	33.39	32.56	32.72
4043	NASDAQ	LAMR	Wed, Aug 22, 2012	32.76	33.39	32.53	33.32
4042	NASDAQ	LAMR	Tue, Aug 21, 2012	32.79	33.05	32.70	32.84
4041	NASDAQ	LAMR	Mon, Aug 20, 2012	32.15	32.80	32.02	32.71
4040	NASDAQ	LAMR	Fri, Aug 17, 2012	32.58	32.75	32.08	32.27
4039	NASDAQ	LAMR	Thu, Aug 16, 2012	32.29	32.72	32.11	32.54
4038	NASDAQ	LAMR	Wed, Aug 15, 2012	32.21	32.42	31.88	32.19
4037	NASDAQ	LAMR	Tue, Aug 14, 2012	32.59	32.65	31.95	32.07
4036	NASDAQ	LAMR	Mon, Aug 13, 2012	32.91	32.98	32.13	32.36
4035	NASDAQ	LAMR	Fri, Aug 10, 2012	32.94	33.66	31.92	33.00
4034	NASDAQ	LAMR	Thu, Aug 9, 2012	34.25	34.40	33.48	33.65
4033	NASDAQ	LAMR	Wed, Aug 8, 2012	34.75	35.99	34.27	34.41
4032	NASDAQ	LAMR	Tue, Aug 7, 2012	30.74	31.71	30.74	31.50
4031	NASDAQ	LAMR	Mon, Aug 6, 2012	31.09	31.49	30.37	31.23
4030	NASDAQ	LAMR	Fri, Aug 3, 2012	30.25	31.18	29.95	30.98
4029	NASDAQ	LAMR	Thu, Aug 2, 2012	29.59	30.16	29.31	29.86
4028	NASDAQ	LAMR	Wed, Aug 1, 2012	30.63	30.64	29.60	29.93
4027	NASDAQ	LAMR	Tue, Jul 31, 2012	30.39	30.68	29.97	30.35
4026	NASDAQ	LAMR	Mon, Jul 30, 2012	30.29	30.60	29.58	30.53
4025	NASDAQ	LAMR	Fri, Jul 27, 2012	30.57	31.42	30.43	31.33
4024	NASDAQ	LAMR	Thu, Jul 26, 2012	30.05	30.58	29.48	30.32
4023	NASDAQ	LAMR	Wed, Jul 25, 2012	29.57	29.81	29.16	29.49
4022	NASDAQ	LAMR	Tue, Jul 24, 2012	29.94	29.94	29.37	29.68
4021	NASDAQ	LAMR	Mon, Jul 23, 2012	29.58	30.02	29.13	29.77
4020	NASDAQ	LAMR	Fri, Jul 20, 2012	29.83	30.40	29.57	30.28
4019	NASDAQ	LAMR	Thu, Jul 19, 2012	29.56	30.23	29.56	30.09
4018	NASDAQ	LAMR	Wed, Jul 18, 2012	29.49	29.97	29.18	29.55
4017	NASDAQ	LAMR	Tue, Jul 17, 2012	26.96	31.12	26.92	29.58
4016	NASDAQ	LAMR	Mon, Jul 16, 2012	26.84	27.25	26.64	26.96
4015	NASDAQ	LAMR	Fri, Jul 13, 2012	26.52	27.07	26.52	26.92
4014	NASDAQ	LAMR	Thu, Jul 12, 2012	26.52	26.87	26.21	26.46
4013	NASDAQ	LAMR	Wed, Jul 11, 2012	27.05	27.13	26.55	26.69
4012	NASDAQ	LAMR	Tue, Jul 10, 2012	28.18	28.35	26.62	26.93
4011	NASDAQ	LAMR	Mon, Jul 9, 2012	28.15	28.21	27.63	27.90
4010	NASDAQ	LAMR	Fri, Jul 6, 2012	28.26	28.40	27.69	28.14
4009	NASDAQ	LAMR	Thu, Jul 5, 2012	28.96	29.01	28.29	28.60
4008	NASDAQ	LAMR	Tue, Jul 3, 2012	28.90	29.20	28.74	29.04
4007	NASDAQ	LAMR	Mon, Jul 2, 2012	28.82	29.13	28.58	28.78
4006	NASDAQ	LAMR	Fri, Jun 29, 2012	28.20	28.71	27.96	28.60
4005	NASDAQ	LAMR	Thu, Jun 28, 2012	27.13	27.50	26.71	27.42
4004	NASDAQ	LAMR	Wed, Jun 27, 2012	27.31	27.54	26.92	27.36
4003	NASDAQ	LAMR	Tue, Jun 26, 2012	27.31	27.42	26.42	27.22
4002	NASDAQ	LAMR	Mon, Jun 25, 2012	27.79	27.79	26.88	27.21
4001	NASDAQ	LAMR	Fri, Jun 22, 2012	28.08	28.53	27.41	28.28
4000	NASDAQ	LAMR	Thu, Jun 21, 2012	28.65	28.65	27.94	27.99
3999	NASDAQ	LAMR	Wed, Jun 20, 2012	28.15	28.97	28.06	28.69
3998	NASDAQ	LAMR	Tue, Jun 19, 2012	27.59	28.29	27.41	28.16
3997	NASDAQ	LAMR	Mon, Jun 18, 2012	27.11	27.72	27.07	27.44
3996	NASDAQ	LAMR	Fri, Jun 15, 2012	26.82	27.35	26.47	27.34
3995	NASDAQ	LAMR	Thu, Jun 14, 2012	26.67	26.89	26.37	26.73
3994	NASDAQ	LAMR	Wed, Jun 13, 2012	26.53	26.92	26.20	26.72
3993	NASDAQ	LAMR	Tue, Jun 12, 2012	25.71	26.72	25.65	26.55
3992	NASDAQ	LAMR	Mon, Jun 11, 2012	26.66	26.83	25.68	25.71
3991	NASDAQ	LAMR	Fri, Jun 8, 2012	25.74	26.48	25.53	26.29
3990	NASDAQ	LAMR	Thu, Jun 7, 2012	26.63	26.97	25.66	25.73
3989	NASDAQ	LAMR	Wed, Jun 6, 2012	24.78	25.89	24.78	25.83
3988	NASDAQ	LAMR	Tue, Jun 5, 2012	23.79	24.71	23.76	24.67
3987	NASDAQ	LAMR	Mon, Jun 4, 2012	23.94	24.24	23.37	23.85
3986	NASDAQ	LAMR	Fri, Jun 1, 2012	23.97	24.38	23.74	23.91
3985	NASDAQ	LAMR	Thu, May 31, 2012	24.55	24.78	24.38	24.61
3984	NASDAQ	LAMR	Wed, May 30, 2012	25.06	25.07	24.53	24.59
3983	NASDAQ	LAMR	Tue, May 29, 2012	25.18	25.40	24.92	25.31
3982	NASDAQ	LAMR	Fri, May 25, 2012	25.13	25.19	24.86	24.99
3981	NASDAQ	LAMR	Thu, May 24, 2012	25.14	25.22	24.87	25.22
3980	NASDAQ	LAMR	Wed, May 23, 2012	24.38	25.25	24.29	25.11
3979	NASDAQ	LAMR	Tue, May 22, 2012	24.72	24.98	24.44	24.61
3978	NASDAQ	LAMR	Mon, May 21, 2012	24.31	24.75	23.90	24.70
3977	NASDAQ	LAMR	Fri, May 18, 2012	24.57	24.72	24.11	24.19
3976	NASDAQ	LAMR	Thu, May 17, 2012	24.99	24.99	24.31	24.47
3975	NASDAQ	LAMR	Wed, May 16, 2012	26.11	26.22	24.74	24.92
3974	NASDAQ	LAMR	Tue, May 15, 2012	25.55	26.43	25.39	26.18
3973	NASDAQ	LAMR	Mon, May 14, 2012	25.89	26.27	25.22	25.49
3972	NASDAQ	LAMR	Fri, May 11, 2012	25.74	26.66	25.70	26.34
3971	NASDAQ	LAMR	Thu, May 10, 2012	26.85	26.89	26.02	26.06
3970	NASDAQ	LAMR	Wed, May 9, 2012	26.21	27.10	25.97	26.73
3969	NASDAQ	LAMR	Tue, May 8, 2012	26.95	27.10	26.34	26.60
3968	NASDAQ	LAMR	Mon, May 7, 2012	27.00	27.54	26.65	27.10
3967	NASDAQ	LAMR	Fri, May 4, 2012	28.66	28.90	27.07	27.09
3966	NASDAQ	LAMR	Thu, May 3, 2012	29.18	30.69	28.60	28.90
3965	NASDAQ	LAMR	Wed, May 2, 2012	31.62	32.04	31.37	31.80
3964	NASDAQ	LAMR	Tue, May 1, 2012	31.82	32.78	31.78	31.83
3963	NASDAQ	LAMR	Mon, Apr 30, 2012	31.38	31.89	30.91	31.82
3962	NASDAQ	LAMR	Fri, Apr 27, 2012	31.38	31.55	30.91	31.41
3961	NASDAQ	LAMR	Thu, Apr 26, 2012	29.61	31.70	29.61	31.38
3960	NASDAQ	LAMR	Wed, Apr 25, 2012	29.55	29.93	29.46	29.66
3959	NASDAQ	LAMR	Tue, Apr 24, 2012	28.96	29.54	28.84	29.20
3958	NASDAQ	LAMR	Mon, Apr 23, 2012	28.55	28.93	28.50	28.86
3957	NASDAQ	LAMR	Fri, Apr 20, 2012	29.72	29.78	28.36	28.89
3956	NASDAQ	LAMR	Thu, Apr 19, 2012	29.85	30.03	29.22	29.54
3955	NASDAQ	LAMR	Wed, Apr 18, 2012	29.86	30.08	29.46	29.85
3954	NASDAQ	LAMR	Tue, Apr 17, 2012	30.22	30.40	29.46	30.00
3953	NASDAQ	LAMR	Mon, Apr 16, 2012	30.50	30.58	29.70	29.93
3952	NASDAQ	LAMR	Fri, Apr 13, 2012	30.59	30.76	30.09	30.30
3951	NASDAQ	LAMR	Thu, Apr 12, 2012	30.14	31.04	30.08	30.77
3950	NASDAQ	LAMR	Wed, Apr 11, 2012	29.97	30.38	29.59	30.13
3949	NASDAQ	LAMR	Tue, Apr 10, 2012	30.70	30.96	29.56	29.62
3948	NASDAQ	LAMR	Mon, Apr 9, 2012	30.84	30.96	30.17	30.77
3947	NASDAQ	LAMR	Thu, Apr 5, 2012	31.76	31.93	31.49	31.51
3946	NASDAQ	LAMR	Wed, Apr 4, 2012	32.21	32.34	30.99	31.94
3945	NASDAQ	LAMR	Tue, Apr 3, 2012	32.45	32.63	32.07	32.56
3944	NASDAQ	LAMR	Mon, Apr 2, 2012	32.27	32.85	32.22	32.41
3943	NASDAQ	LAMR	Fri, Mar 30, 2012	31.73	32.54	30.93	32.41
3942	NASDAQ	LAMR	Thu, Mar 29, 2012	32.19	32.19	31.26	31.49
3941	NASDAQ	LAMR	Wed, Mar 28, 2012	32.82	32.82	32.05	32.42
3940	NASDAQ	LAMR	Tue, Mar 27, 2012	33.24	33.37	32.81	32.83
3939	NASDAQ	LAMR	Mon, Mar 26, 2012	33.20	33.55	32.91	33.30
3938	NASDAQ	LAMR	Fri, Mar 23, 2012	33.27	33.32	32.20	32.98
3937	NASDAQ	LAMR	Thu, Mar 22, 2012	32.63	33.21	32.43	33.20
3936	NASDAQ	LAMR	Wed, Mar 21, 2012	32.87	33.11	32.28	33.00
3935	NASDAQ	LAMR	Tue, Mar 20, 2012	33.18	33.70	32.44	32.86
3934	NASDAQ	LAMR	Mon, Mar 19, 2012	32.48	33.18	32.26	32.96
3933	NASDAQ	LAMR	Fri, Mar 16, 2012	32.47	32.86	32.33	32.43
3932	NASDAQ	LAMR	Thu, Mar 15, 2012	32.02	32.65	31.75	32.48
3931	NASDAQ	LAMR	Wed, Mar 14, 2012	32.25	32.74	31.71	31.95
3930	NASDAQ	LAMR	Tue, Mar 13, 2012	31.42	32.36	31.39	32.25
3929	NASDAQ	LAMR	Mon, Mar 12, 2012	31.29	31.55	30.99	31.25
3928	NASDAQ	LAMR	Fri, Mar 9, 2012	31.37	31.64	31.22	31.27
3927	NASDAQ	LAMR	Thu, Mar 8, 2012	31.31	31.59	31.15	31.39
3926	NASDAQ	LAMR	Wed, Mar 7, 2012	30.93	31.24	30.83	31.00
3925	NASDAQ	LAMR	Tue, Mar 6, 2012	31.66	31.75	30.59	30.95
3924	NASDAQ	LAMR	Mon, Mar 5, 2012	32.36	32.49	31.98	32.28
3923	NASDAQ	LAMR	Fri, Mar 2, 2012	32.46	32.91	32.09	32.51
3922	NASDAQ	LAMR	Thu, Mar 1, 2012	32.92	33.37	32.42	32.45
3921	NASDAQ	LAMR	Wed, Feb 29, 2012	33.18	33.59	32.68	32.70
3920	NASDAQ	LAMR	Tue, Feb 28, 2012	32.58	33.44	32.58	33.26
3919	NASDAQ	LAMR	Mon, Feb 27, 2012	31.97	32.99	31.76	32.72
3918	NASDAQ	LAMR	Fri, Feb 24, 2012	32.43	32.64	31.85	32.21
3917	NASDAQ	LAMR	Thu, Feb 23, 2012	34.13	34.19	32.74	32.81
3916	NASDAQ	LAMR	Wed, Feb 22, 2012	33.00	33.80	32.00	33.07
3915	NASDAQ	LAMR	Tue, Feb 21, 2012	31.64	31.94	31.28	31.49
3914	NASDAQ	LAMR	Fri, Feb 17, 2012	31.47	31.66	30.87	31.52
3913	NASDAQ	LAMR	Thu, Feb 16, 2012	31.43	31.67	30.91	31.30
3912	NASDAQ	LAMR	Wed, Feb 15, 2012	32.04	32.15	30.92	31.34
3911	NASDAQ	LAMR	Tue, Feb 14, 2012	32.04	32.60	31.55	31.85
3910	NASDAQ	LAMR	Mon, Feb 13, 2012	32.18	32.36	31.90	32.27
3909	NASDAQ	LAMR	Fri, Feb 10, 2012	31.61	32.28	31.24	31.80
3908	NASDAQ	LAMR	Thu, Feb 9, 2012	30.99	32.11	30.79	32.02
3907	NASDAQ	LAMR	Wed, Feb 8, 2012	30.44	31.02	30.00	31.00
3906	NASDAQ	LAMR	Tue, Feb 7, 2012	30.30	30.59	29.85	30.42
3905	NASDAQ	LAMR	Mon, Feb 6, 2012	29.81	30.38	29.19	30.38
3904	NASDAQ	LAMR	Fri, Feb 3, 2012	29.13	30.20	29.08	29.94
3903	NASDAQ	LAMR	Thu, Feb 2, 2012	28.80	28.94	28.50	28.74
3902	NASDAQ	LAMR	Wed, Feb 1, 2012	28.85	28.94	28.44	28.86
3901	NASDAQ	LAMR	Tue, Jan 31, 2012	29.65	29.65	28.44	28.58
3900	NASDAQ	LAMR	Mon, Jan 30, 2012	30.01	30.20	29.38	29.52
3899	NASDAQ	LAMR	Fri, Jan 27, 2012	30.35	30.83	29.92	30.30
3898	NASDAQ	LAMR	Thu, Jan 26, 2012	31.07	31.30	30.27	30.43
3897	NASDAQ	LAMR	Wed, Jan 25, 2012	30.42	31.24	30.15	30.91
3896	NASDAQ	LAMR	Tue, Jan 24, 2012	29.04	30.69	28.76	30.44
3895	NASDAQ	LAMR	Mon, Jan 23, 2012	29.47	29.76	28.83	29.20
3894	NASDAQ	LAMR	Fri, Jan 20, 2012	29.99	30.15	29.49	29.55
3893	NASDAQ	LAMR	Thu, Jan 19, 2012	29.61	30.23	29.44	30.00
3892	NASDAQ	LAMR	Wed, Jan 18, 2012	29.20	29.65	28.74	29.54
3891	NASDAQ	LAMR	Tue, Jan 17, 2012	29.63	30.20	29.14	29.18
3890	NASDAQ	LAMR	Fri, Jan 13, 2012	29.51	29.83	28.69	29.30
3889	NASDAQ	LAMR	Thu, Jan 12, 2012	29.21	29.94	29.13	29.90
3888	NASDAQ	LAMR	Wed, Jan 11, 2012	28.99	29.86	28.91	29.09
3887	NASDAQ	LAMR	Tue, Jan 10, 2012	28.05	28.53	27.80	28.50
3886	NASDAQ	LAMR	Mon, Jan 9, 2012	27.69	27.96	27.21	27.52
3885	NASDAQ	LAMR	Fri, Jan 6, 2012	27.61	27.95	27.47	27.58
3884	NASDAQ	LAMR	Thu, Jan 5, 2012	27.72	27.84	27.08	27.57
3883	NASDAQ	LAMR	Wed, Jan 4, 2012	28.08	28.30	27.49	27.94
3882	NASDAQ	LAMR	Tue, Jan 3, 2012	28.06	28.55	27.55	28.28
3881	NASDAQ	LAMR	Fri, Dec 30, 2011	27.40	27.59	27.07	27.50
3880	NASDAQ	LAMR	Thu, Dec 29, 2011	26.89	27.65	26.68	27.40
3879	NASDAQ	LAMR	Wed, Dec 28, 2011	26.93	27.06	26.67	26.81
3878	NASDAQ	LAMR	Tue, Dec 27, 2011	26.31	27.22	26.26	26.91
3877	NASDAQ	LAMR	Fri, Dec 23, 2011	26.97	26.99	26.27	26.44
3876	NASDAQ	LAMR	Thu, Dec 22, 2011	25.44	27.30	25.36	26.81
3875	NASDAQ	LAMR	Wed, Dec 21, 2011	25.01	25.62	24.66	25.40
3874	NASDAQ	LAMR	Tue, Dec 20, 2011	24.33	25.23	24.18	25.12
3873	NASDAQ	LAMR	Mon, Dec 19, 2011	24.21	24.50	23.58	23.87
3872	NASDAQ	LAMR	Fri, Dec 16, 2011	23.95	24.47	23.68	23.99
3871	NASDAQ	LAMR	Thu, Dec 15, 2011	23.74	24.08	23.42	23.75
3870	NASDAQ	LAMR	Wed, Dec 14, 2011	23.05	23.67	22.88	23.28
3869	NASDAQ	LAMR	Tue, Dec 13, 2011	24.21	24.30	23.01	23.27
3868	NASDAQ	LAMR	Mon, Dec 12, 2011	23.87	23.99	23.28	23.94
3867	NASDAQ	LAMR	Fri, Dec 9, 2011	23.72	24.48	22.89	24.30
3866	NASDAQ	LAMR	Thu, Dec 8, 2011	24.52	24.74	23.39	23.64
3865	NASDAQ	LAMR	Wed, Dec 7, 2011	24.70	25.16	24.00	24.89
3864	NASDAQ	LAMR	Tue, Dec 6, 2011	25.14	25.22	24.46	24.88
3863	NASDAQ	LAMR	Mon, Dec 5, 2011	25.22	25.95	24.86	25.14
3862	NASDAQ	LAMR	Fri, Dec 2, 2011	24.52	24.90	24.25	24.67
3861	NASDAQ	LAMR	Thu, Dec 1, 2011	24.16	24.68	24.02	24.15
3860	NASDAQ	LAMR	Wed, Nov 30, 2011	24.03	24.32	23.62	24.29
3859	NASDAQ	LAMR	Tue, Nov 29, 2011	23.34	23.54	22.78	23.04
3858	NASDAQ	LAMR	Mon, Nov 28, 2011	23.23	24.30	22.99	23.29
3857	NASDAQ	LAMR	Fri, Nov 25, 2011	21.94	22.85	21.77	22.41
3856	NASDAQ	LAMR	Wed, Nov 23, 2011	22.65	22.69	21.83	22.05
3855	NASDAQ	LAMR	Tue, Nov 22, 2011	23.55	23.55	22.63	22.84
3854	NASDAQ	LAMR	Mon, Nov 21, 2011	23.57	23.77	22.46	23.66
3853	NASDAQ	LAMR	Fri, Nov 18, 2011	24.39	24.51	23.65	23.84
3852	NASDAQ	LAMR	Thu, Nov 17, 2011	24.25	24.60	23.89	24.13
3851	NASDAQ	LAMR	Wed, Nov 16, 2011	24.56	25.03	24.19	24.35
3850	NASDAQ	LAMR	Tue, Nov 15, 2011	24.56	25.14	23.99	24.83
3849	NASDAQ	LAMR	Mon, Nov 14, 2011	24.90	24.92	24.27	24.71
3848	NASDAQ	LAMR	Fri, Nov 11, 2011	24.95	25.65	24.91	25.05
3847	NASDAQ	LAMR	Thu, Nov 10, 2011	24.56	25.07	23.99	24.60
3846	NASDAQ	LAMR	Wed, Nov 9, 2011	24.98	25.02	23.43	24.06
3845	NASDAQ	LAMR	Tue, Nov 8, 2011	25.64	25.87	24.96	25.63
3844	NASDAQ	LAMR	Mon, Nov 7, 2011	25.56	25.87	23.99	25.40
3843	NASDAQ	LAMR	Fri, Nov 4, 2011	26.00	26.00	24.77	25.65
3842	NASDAQ	LAMR	Thu, Nov 3, 2011	23.76	26.48	22.71	26.07
3841	NASDAQ	LAMR	Wed, Nov 2, 2011	20.92	21.28	20.29	21.03
3840	NASDAQ	LAMR	Tue, Nov 1, 2011	21.68	21.86	20.12	20.75
3839	NASDAQ	LAMR	Mon, Oct 31, 2011	22.65	23.13	22.15	22.49
3838	NASDAQ	LAMR	Fri, Oct 28, 2011	21.87	22.76	21.83	22.67
3837	NASDAQ	LAMR	Thu, Oct 27, 2011	21.98	23.17	21.69	22.33
3836	NASDAQ	LAMR	Wed, Oct 26, 2011	21.15	22.29	20.63	21.28
3835	NASDAQ	LAMR	Tue, Oct 25, 2011	21.15	21.47	20.85	20.94
3834	NASDAQ	LAMR	Mon, Oct 24, 2011	19.43	21.23	19.26	21.19
3833	NASDAQ	LAMR	Fri, Oct 21, 2011	19.26	19.63	18.89	19.27
3832	NASDAQ	LAMR	Thu, Oct 20, 2011	18.60	19.01	18.05	18.92
3831	NASDAQ	LAMR	Wed, Oct 19, 2011	18.66	19.67	18.24	18.50
3830	NASDAQ	LAMR	Tue, Oct 18, 2011	17.88	19.01	17.50	18.67
3829	NASDAQ	LAMR	Mon, Oct 17, 2011	18.45	18.92	17.70	17.81
3828	NASDAQ	LAMR	Fri, Oct 14, 2011	19.47	19.49	18.07	18.65
3827	NASDAQ	LAMR	Thu, Oct 13, 2011	19.27	19.49	18.75	19.20
3826	NASDAQ	LAMR	Wed, Oct 12, 2011	19.29	19.74	19.12	19.37
3825	NASDAQ	LAMR	Tue, Oct 11, 2011	18.80	19.25	18.60	18.98
3824	NASDAQ	LAMR	Mon, Oct 10, 2011	18.98	19.75	18.51	18.99
3823	NASDAQ	LAMR	Fri, Oct 7, 2011	18.92	19.18	18.30	18.66
3822	NASDAQ	LAMR	Thu, Oct 6, 2011	17.81	18.89	17.34	18.77
3821	NASDAQ	LAMR	Wed, Oct 5, 2011	18.14	18.35	17.63	17.82
3820	NASDAQ	LAMR	Tue, Oct 4, 2011	16.66	18.11	16.52	18.05
3819	NASDAQ	LAMR	Mon, Oct 3, 2011	16.83	17.31	16.50	16.90
3818	NASDAQ	LAMR	Fri, Sep 30, 2011	17.51	17.73	16.89	17.03
3817	NASDAQ	LAMR	Thu, Sep 29, 2011	18.24	18.58	17.32	17.85
3816	NASDAQ	LAMR	Wed, Sep 28, 2011	18.79	18.81	17.73	17.79
3815	NASDAQ	LAMR	Tue, Sep 27, 2011	18.54	19.49	18.25	18.68
3814	NASDAQ	LAMR	Mon, Sep 26, 2011	17.61	18.10	17.06	18.05
3813	NASDAQ	LAMR	Fri, Sep 23, 2011	16.85	17.50	16.79	17.45
3812	NASDAQ	LAMR	Thu, Sep 22, 2011	17.74	18.00	16.49	16.96
3811	NASDAQ	LAMR	Wed, Sep 21, 2011	19.14	19.56	18.40	18.40
3810	NASDAQ	LAMR	Tue, Sep 20, 2011	19.51	19.95	19.13	19.18
3809	NASDAQ	LAMR	Mon, Sep 19, 2011	19.10	19.63	18.78	19.45
3808	NASDAQ	LAMR	Fri, Sep 16, 2011	19.01	19.47	18.91	19.46
3807	NASDAQ	LAMR	Thu, Sep 15, 2011	19.17	19.38	18.88	19.06
3806	NASDAQ	LAMR	Wed, Sep 14, 2011	18.82	19.06	18.26	18.89
3805	NASDAQ	LAMR	Tue, Sep 13, 2011	18.07	18.94	17.69	18.70
3804	NASDAQ	LAMR	Mon, Sep 12, 2011	18.43	18.63	17.58	18.26
3803	NASDAQ	LAMR	Fri, Sep 9, 2011	19.18	19.54	18.53	18.77
3802	NASDAQ	LAMR	Thu, Sep 8, 2011	19.89	20.23	19.30	19.45
3801	NASDAQ	LAMR	Wed, Sep 7, 2011	19.73	20.29	19.55	20.16
3800	NASDAQ	LAMR	Tue, Sep 6, 2011	19.25	19.65	18.89	19.48
3799	NASDAQ	LAMR	Fri, Sep 2, 2011	20.45	20.80	19.69	19.97
3798	NASDAQ	LAMR	Thu, Sep 1, 2011	20.81	21.14	20.33	20.96
3797	NASDAQ	LAMR	Wed, Aug 31, 2011	21.34	21.55	20.83	20.91
3796	NASDAQ	LAMR	Tue, Aug 30, 2011	21.17	21.41	20.80	21.15
3795	NASDAQ	LAMR	Mon, Aug 29, 2011	20.43	21.27	20.29	21.12
3794	NASDAQ	LAMR	Fri, Aug 26, 2011	19.13	20.51	19.05	20.15
3793	NASDAQ	LAMR	Thu, Aug 25, 2011	20.05	20.22	19.17	19.40
3792	NASDAQ	LAMR	Wed, Aug 24, 2011	19.31	20.22	19.08	19.94
3791	NASDAQ	LAMR	Tue, Aug 23, 2011	18.91	19.49	18.68	19.37
3790	NASDAQ	LAMR	Mon, Aug 22, 2011	19.08	19.10	18.41	18.73
3789	NASDAQ	LAMR	Fri, Aug 19, 2011	19.25	19.73	18.20	18.43
3788	NASDAQ	LAMR	Thu, Aug 18, 2011	19.95	20.10	19.14	19.55
3787	NASDAQ	LAMR	Wed, Aug 17, 2011	20.86	21.26	20.24	20.60
3786	NASDAQ	LAMR	Tue, Aug 16, 2011	20.90	21.04	20.32	20.64
3785	NASDAQ	LAMR	Mon, Aug 15, 2011	19.82	21.16	19.60	21.13
3784	NASDAQ	LAMR	Fri, Aug 12, 2011	20.24	20.24	19.20	19.69
3783	NASDAQ	LAMR	Thu, Aug 11, 2011	19.17	20.21	18.77	19.90
3782	NASDAQ	LAMR	Wed, Aug 10, 2011	19.53	19.83	18.99	19.02
3781	NASDAQ	LAMR	Tue, Aug 9, 2011	19.30	20.26	18.35	20.19
3780	NASDAQ	LAMR	Mon, Aug 8, 2011	20.13	20.30	18.24	19.01
3779	NASDAQ	LAMR	Fri, Aug 5, 2011	22.54	22.54	20.59	20.84
3778	NASDAQ	LAMR	Thu, Aug 4, 2011	19.62	23.00	19.60	22.11
3777	NASDAQ	LAMR	Wed, Aug 3, 2011	24.45	25.00	23.81	24.90
3776	NASDAQ	LAMR	Tue, Aug 2, 2011	25.09	25.38	24.45	24.46
3775	NASDAQ	LAMR	Mon, Aug 1, 2011	25.64	25.86	24.88	25.28
3774	NASDAQ	LAMR	Fri, Jul 29, 2011	25.16	25.88	24.78	25.46
3773	NASDAQ	LAMR	Thu, Jul 28, 2011	25.77	25.96	25.36	25.50
3772	NASDAQ	LAMR	Wed, Jul 27, 2011	26.30	26.62	25.47	25.75
3771	NASDAQ	LAMR	Tue, Jul 26, 2011	26.79	26.93	26.26	26.40
3770	NASDAQ	LAMR	Mon, Jul 25, 2011	26.90	26.97	26.59	26.75
3769	NASDAQ	LAMR	Fri, Jul 22, 2011	26.93	27.39	26.69	27.20
3768	NASDAQ	LAMR	Thu, Jul 21, 2011	26.26	26.92	26.15	26.90
3767	NASDAQ	LAMR	Wed, Jul 20, 2011	26.19	26.23	25.91	26.09
3766	NASDAQ	LAMR	Tue, Jul 19, 2011	25.95	26.15	25.75	26.09
3765	NASDAQ	LAMR	Mon, Jul 18, 2011	26.06	26.39	25.29	25.63
3764	NASDAQ	LAMR	Fri, Jul 15, 2011	26.08	26.32	25.94	26.14
3763	NASDAQ	LAMR	Thu, Jul 14, 2011	26.65	26.85	25.95	26.00
3762	NASDAQ	LAMR	Wed, Jul 13, 2011	26.61	26.89	26.31	26.55
3761	NASDAQ	LAMR	Tue, Jul 12, 2011	26.85	27.17	26.35	26.50
3760	NASDAQ	LAMR	Mon, Jul 11, 2011	27.19	27.36	26.68	26.93
3759	NASDAQ	LAMR	Fri, Jul 8, 2011	27.67	27.83	27.37	27.54
3758	NASDAQ	LAMR	Thu, Jul 7, 2011	27.98	28.39	27.62	28.35
3757	NASDAQ	LAMR	Wed, Jul 6, 2011	27.94	28.28	27.49	27.75
3756	NASDAQ	LAMR	Tue, Jul 5, 2011	28.54	28.96	27.67	27.95
3755	NASDAQ	LAMR	Fri, Jul 1, 2011	27.40	28.88	27.36	28.53
3754	NASDAQ	LAMR	Thu, Jun 30, 2011	27.53	27.77	27.17	27.37
3753	NASDAQ	LAMR	Wed, Jun 29, 2011	27.39	27.69	27.20	27.49
3752	NASDAQ	LAMR	Tue, Jun 28, 2011	26.39	27.34	26.38	27.31
3751	NASDAQ	LAMR	Mon, Jun 27, 2011	26.18	26.52	25.83	26.31
3750	NASDAQ	LAMR	Fri, Jun 24, 2011	26.61	26.89	25.97	26.09
3749	NASDAQ	LAMR	Thu, Jun 23, 2011	26.03	26.69	25.80	26.61
3748	NASDAQ	LAMR	Wed, Jun 22, 2011	27.37	27.71	26.33	26.34
3747	NASDAQ	LAMR	Tue, Jun 21, 2011	27.23	27.70	27.12	27.47
3746	NASDAQ	LAMR	Mon, Jun 20, 2011	27.03	27.32	26.93	27.09
3745	NASDAQ	LAMR	Fri, Jun 17, 2011	27.13	27.41	26.84	27.15
3744	NASDAQ	LAMR	Thu, Jun 16, 2011	26.86	27.16	26.60	27.06
3743	NASDAQ	LAMR	Wed, Jun 15, 2011	27.08	27.27	26.72	26.86
3742	NASDAQ	LAMR	Tue, Jun 14, 2011	27.28	27.64	27.10	27.34
3741	NASDAQ	LAMR	Mon, Jun 13, 2011	26.83	27.02	26.70	26.97
3740	NASDAQ	LAMR	Fri, Jun 10, 2011	27.19	27.19	26.50	26.72
3739	NASDAQ	LAMR	Thu, Jun 9, 2011	27.15	27.67	26.92	27.32
3738	NASDAQ	LAMR	Wed, Jun 8, 2011	27.27	27.54	26.91	27.09
3737	NASDAQ	LAMR	Tue, Jun 7, 2011	27.44	27.63	26.90	27.45
3736	NASDAQ	LAMR	Mon, Jun 6, 2011	28.24	28.61	27.35	27.50
3735	NASDAQ	LAMR	Fri, Jun 3, 2011	28.25	28.46	27.99	28.32
3734	NASDAQ	LAMR	Thu, Jun 2, 2011	28.42	28.84	28.38	28.45
3733	NASDAQ	LAMR	Wed, Jun 1, 2011	29.05	29.62	28.18	28.33
3732	NASDAQ	LAMR	Tue, May 31, 2011	29.16	29.41	28.71	29.04
3731	NASDAQ	LAMR	Fri, May 27, 2011	28.96	29.22	28.89	29.00
3730	NASDAQ	LAMR	Thu, May 26, 2011	28.75	29.19	28.75	29.00
3729	NASDAQ	LAMR	Wed, May 25, 2011	28.79	28.94	28.66	28.78
3728	NASDAQ	LAMR	Tue, May 24, 2011	29.14	29.24	28.82	28.90
3727	NASDAQ	LAMR	Mon, May 23, 2011	29.07	29.25	28.69	29.06
3726	NASDAQ	LAMR	Fri, May 20, 2011	29.86	30.04	29.46	29.53
3725	NASDAQ	LAMR	Thu, May 19, 2011	30.49	30.84	29.95	29.98
3724	NASDAQ	LAMR	Wed, May 18, 2011	29.43	30.26	29.43	30.17
3723	NASDAQ	LAMR	Tue, May 17, 2011	29.71	29.72	29.24	29.49
3722	NASDAQ	LAMR	Mon, May 16, 2011	29.81	29.91	29.36	29.67
3721	NASDAQ	LAMR	Fri, May 13, 2011	29.95	30.05	29.69	29.80
3720	NASDAQ	LAMR	Thu, May 12, 2011	29.77	30.25	29.76	30.00
3719	NASDAQ	LAMR	Wed, May 11, 2011	29.88	30.09	29.74	30.03
3718	NASDAQ	LAMR	Tue, May 10, 2011	29.80	30.13	29.80	30.02
3717	NASDAQ	LAMR	Mon, May 9, 2011	29.97	30.17	29.60	29.83
3716	NASDAQ	LAMR	Fri, May 6, 2011	29.97	30.38	29.47	29.96
3715	NASDAQ	LAMR	Thu, May 5, 2011	29.11	29.74	28.65	29.59
3714	NASDAQ	LAMR	Wed, May 4, 2011	32.10	33.00	28.36	28.75
3713	NASDAQ	LAMR	Tue, May 3, 2011	31.95	32.06	31.22	32.03
3712	NASDAQ	LAMR	Mon, May 2, 2011	32.77	33.36	31.95	32.00
3711	NASDAQ	LAMR	Fri, Apr 29, 2011	33.17	33.29	32.29	32.52
3710	NASDAQ	LAMR	Thu, Apr 28, 2011	33.30	33.39	33.06	33.13
3709	NASDAQ	LAMR	Wed, Apr 27, 2011	33.58	33.67	33.20	33.47
3708	NASDAQ	LAMR	Tue, Apr 26, 2011	32.71	33.60	32.61	33.38
3707	NASDAQ	LAMR	Mon, Apr 25, 2011	32.59	33.09	32.12	32.78
3706	NASDAQ	LAMR	Thu, Apr 21, 2011	32.78	33.04	32.20	32.75
3705	NASDAQ	LAMR	Wed, Apr 20, 2011	33.52	34.00	32.42	32.64
3704	NASDAQ	LAMR	Tue, Apr 19, 2011	31.35	32.39	31.32	32.17
3703	NASDAQ	LAMR	Mon, Apr 18, 2011	31.66	31.84	30.95	31.46
3702	NASDAQ	LAMR	Fri, Apr 15, 2011	31.92	32.52	31.68	32.23
3701	NASDAQ	LAMR	Thu, Apr 14, 2011	32.02	32.40	31.64	31.97
3700	NASDAQ	LAMR	Wed, Apr 13, 2011	33.35	33.58	32.35	32.81
3699	NASDAQ	LAMR	Tue, Apr 12, 2011	33.09	33.17	32.61	32.76
3698	NASDAQ	LAMR	Mon, Apr 11, 2011	33.47	33.62	32.99	33.31
3697	NASDAQ	LAMR	Fri, Apr 8, 2011	33.84	34.27	33.04	33.35
3696	NASDAQ	LAMR	Thu, Apr 7, 2011	34.06	34.50	33.71	33.79
3695	NASDAQ	LAMR	Wed, Apr 6, 2011	34.44	35.02	33.68	33.97
3694	NASDAQ	LAMR	Tue, Apr 5, 2011	36.94	37.10	33.98	34.22
3693	NASDAQ	LAMR	Mon, Apr 4, 2011	37.16	37.47	36.86	36.98
3692	NASDAQ	LAMR	Fri, Apr 1, 2011	37.01	37.15	36.47	37.13
3691	NASDAQ	LAMR	Thu, Mar 31, 2011	36.71	37.05	36.50	36.94
3690	NASDAQ	LAMR	Wed, Mar 30, 2011	37.15	37.25	36.29	36.80
3689	NASDAQ	LAMR	Tue, Mar 29, 2011	36.53	37.10	36.31	36.94
3688	NASDAQ	LAMR	Mon, Mar 28, 2011	36.79	37.23	36.30	36.61
3687	NASDAQ	LAMR	Fri, Mar 25, 2011	37.17	37.51	36.48	36.68
3686	NASDAQ	LAMR	Thu, Mar 24, 2011	36.58	37.25	36.04	37.08
3685	NASDAQ	LAMR	Wed, Mar 23, 2011	36.48	36.58	35.87	36.41
3684	NASDAQ	LAMR	Tue, Mar 22, 2011	37.01	37.25	36.44	36.63
3683	NASDAQ	LAMR	Mon, Mar 21, 2011	37.48	37.82	36.94	37.05
3682	NASDAQ	LAMR	Fri, Mar 18, 2011	36.64	37.29	36.34	36.86
3681	NASDAQ	LAMR	Thu, Mar 17, 2011	35.72	36.57	35.50	35.98
3680	NASDAQ	LAMR	Wed, Mar 16, 2011	35.60	36.01	34.67	34.93
3679	NASDAQ	LAMR	Tue, Mar 15, 2011	35.27	35.99	34.81	35.63
3678	NASDAQ	LAMR	Mon, Mar 14, 2011	36.97	37.39	35.98	36.57
3677	NASDAQ	LAMR	Fri, Mar 11, 2011	36.40	37.81	36.37	37.43
3676	NASDAQ	LAMR	Thu, Mar 10, 2011	36.97	37.03	36.37	36.58
3675	NASDAQ	LAMR	Wed, Mar 9, 2011	37.04	37.86	36.75	37.49
3674	NASDAQ	LAMR	Tue, Mar 8, 2011	36.92	37.99	36.68	37.04
3673	NASDAQ	LAMR	Mon, Mar 7, 2011	37.55	37.71	36.52	36.90
3672	NASDAQ	LAMR	Fri, Mar 4, 2011	37.50	38.05	36.94	37.38
3671	NASDAQ	LAMR	Thu, Mar 3, 2011	38.47	38.78	37.39	37.54
3670	NASDAQ	LAMR	Wed, Mar 2, 2011	37.47	38.40	37.40	37.87
3669	NASDAQ	LAMR	Tue, Mar 1, 2011	39.12	39.12	37.12	37.52
3668	NASDAQ	LAMR	Mon, Feb 28, 2011	38.18	38.93	37.96	38.77
3667	NASDAQ	LAMR	Fri, Feb 25, 2011	38.02	38.52	37.41	38.27
3666	NASDAQ	LAMR	Thu, Feb 24, 2011	36.55	38.09	35.99	37.88
3665	NASDAQ	LAMR	Wed, Feb 23, 2011	39.12	40.00	36.21	36.48
3664	NASDAQ	LAMR	Tue, Feb 22, 2011	40.70	41.14	39.54	39.58
3663	NASDAQ	LAMR	Fri, Feb 18, 2011	41.09	41.88	41.01	41.54
3662	NASDAQ	LAMR	Thu, Feb 17, 2011	41.01	41.19	40.86	40.91
3661	NASDAQ	LAMR	Wed, Feb 16, 2011	39.97	41.56	39.95	41.30
3660	NASDAQ	LAMR	Tue, Feb 15, 2011	39.86	40.32	39.73	39.77
3659	NASDAQ	LAMR	Mon, Feb 14, 2011	39.95	40.07	39.59	40.07
3658	NASDAQ	LAMR	Fri, Feb 11, 2011	39.64	40.51	39.55	39.90
3657	NASDAQ	LAMR	Thu, Feb 10, 2011	39.74	40.19	39.19	39.79
3656	NASDAQ	LAMR	Wed, Feb 9, 2011	39.84	40.06	39.53	39.95
3655	NASDAQ	LAMR	Tue, Feb 8, 2011	40.08	40.58	39.73	39.95
3654	NASDAQ	LAMR	Mon, Feb 7, 2011	39.06	40.73	38.93	40.15
3653	NASDAQ	LAMR	Fri, Feb 4, 2011	38.16	39.30	37.94	38.95
3652	NASDAQ	LAMR	Thu, Feb 3, 2011	37.66	38.61	37.58	38.27
3651	NASDAQ	LAMR	Wed, Feb 2, 2011	37.15	38.05	36.98	37.61
3650	NASDAQ	LAMR	Tue, Feb 1, 2011	37.19	37.47	36.84	37.23
3649	NASDAQ	LAMR	Mon, Jan 31, 2011	37.11	37.58	36.75	36.84
3648	NASDAQ	LAMR	Fri, Jan 28, 2011	38.43	38.67	36.64	36.96
3647	NASDAQ	LAMR	Thu, Jan 27, 2011	38.22	38.60	37.88	38.47
3646	NASDAQ	LAMR	Wed, Jan 26, 2011	38.44	38.65	37.89	38.19
3645	NASDAQ	LAMR	Tue, Jan 25, 2011	38.63	38.63	37.72	38.27
3644	NASDAQ	LAMR	Mon, Jan 24, 2011	38.89	39.18	38.61	38.82
3643	NASDAQ	LAMR	Fri, Jan 21, 2011	39.08	39.44	38.75	38.93
3642	NASDAQ	LAMR	Thu, Jan 20, 2011	38.16	39.31	37.98	38.72
3641	NASDAQ	LAMR	Wed, Jan 19, 2011	38.86	39.15	37.92	38.34
3640	NASDAQ	LAMR	Tue, Jan 18, 2011	38.04	38.99	38.03	38.99
3639	NASDAQ	LAMR	Fri, Jan 14, 2011	38.31	38.54	37.90	38.03
3638	NASDAQ	LAMR	Thu, Jan 13, 2011	39.03	39.18	38.27	38.43
3637	NASDAQ	LAMR	Wed, Jan 12, 2011	39.92	39.92	39.07	39.22
3636	NASDAQ	LAMR	Tue, Jan 11, 2011	39.51	39.75	39.15	39.61
3635	NASDAQ	LAMR	Mon, Jan 10, 2011	39.20	39.62	38.43	39.34
3634	NASDAQ	LAMR	Fri, Jan 7, 2011	39.82	40.53	38.30	39.43
3633	NASDAQ	LAMR	Thu, Jan 6, 2011	39.83	40.44	38.87	39.73
3632	NASDAQ	LAMR	Wed, Jan 5, 2011	39.89	41.36	39.89	41.03
3631	NASDAQ	LAMR	Tue, Jan 4, 2011	40.90	41.38	39.44	40.11
3630	NASDAQ	LAMR	Mon, Jan 3, 2011	40.10	40.81	39.82	40.68
3629	NASDAQ	LAMR	Fri, Dec 31, 2010	39.27	39.95	39.27	39.84
3628	NASDAQ	LAMR	Thu, Dec 30, 2010	39.44	39.81	39.43	39.45
3627	NASDAQ	LAMR	Wed, Dec 29, 2010	39.49	39.75	39.42	39.59
3626	NASDAQ	LAMR	Tue, Dec 28, 2010	39.79	39.99	39.44	39.44
3625	NASDAQ	LAMR	Mon, Dec 27, 2010	39.47	39.79	39.25	39.66
3624	NASDAQ	LAMR	Thu, Dec 23, 2010	39.59	39.87	39.51	39.73
3623	NASDAQ	LAMR	Wed, Dec 22, 2010	39.29	39.75	39.23	39.66
3622	NASDAQ	LAMR	Tue, Dec 21, 2010	38.59	39.41	38.59	39.31
3621	NASDAQ	LAMR	Mon, Dec 20, 2010	38.46	38.82	38.32	38.41
3620	NASDAQ	LAMR	Fri, Dec 17, 2010	38.10	38.85	37.94	38.33
3619	NASDAQ	LAMR	Thu, Dec 16, 2010	37.70	38.10	37.30	38.04
3618	NASDAQ	LAMR	Wed, Dec 15, 2010	37.96	38.39	37.59	37.61
3617	NASDAQ	LAMR	Tue, Dec 14, 2010	37.74	38.48	37.74	38.16
3616	NASDAQ	LAMR	Mon, Dec 13, 2010	38.80	39.01	37.38	37.66
3615	NASDAQ	LAMR	Fri, Dec 10, 2010	38.42	38.79	38.21	38.74
3614	NASDAQ	LAMR	Thu, Dec 9, 2010	38.74	38.99	38.16	38.40
3613	NASDAQ	LAMR	Wed, Dec 8, 2010	38.72	39.26	38.20	38.40
3612	NASDAQ	LAMR	Tue, Dec 7, 2010	40.00	40.04	38.61	38.65
3611	NASDAQ	LAMR	Mon, Dec 6, 2010	39.25	39.86	39.16	39.54
3610	NASDAQ	LAMR	Fri, Dec 3, 2010	38.74	39.50	38.57	39.34
3609	NASDAQ	LAMR	Thu, Dec 2, 2010	38.47	39.73	38.25	39.03
3608	NASDAQ	LAMR	Wed, Dec 1, 2010	37.31	38.54	37.18	38.48
3607	NASDAQ	LAMR	Tue, Nov 30, 2010	36.34	37.25	35.94	36.70
3606	NASDAQ	LAMR	Mon, Nov 29, 2010	36.49	36.97	35.79	36.73
3605	NASDAQ	LAMR	Fri, Nov 26, 2010	36.54	37.45	36.38	36.79
3604	NASDAQ	LAMR	Wed, Nov 24, 2010	36.12	37.00	36.12	36.81
3603	NASDAQ	LAMR	Tue, Nov 23, 2010	36.17	36.17	35.34	35.62
3602	NASDAQ	LAMR	Mon, Nov 22, 2010	36.05	36.70	35.75	36.68
3601	NASDAQ	LAMR	Fri, Nov 19, 2010	36.16	36.48	35.67	36.35
3600	NASDAQ	LAMR	Thu, Nov 18, 2010	35.91	36.67	35.78	36.33
3599	NASDAQ	LAMR	Wed, Nov 17, 2010	34.26	35.73	34.02	35.57
3598	NASDAQ	LAMR	Tue, Nov 16, 2010	34.09	34.53	33.66	34.27
3597	NASDAQ	LAMR	Mon, Nov 15, 2010	33.33	34.51	33.11	34.36
3596	NASDAQ	LAMR	Fri, Nov 12, 2010	33.05	33.62	32.60	33.12
3595	NASDAQ	LAMR	Thu, Nov 11, 2010	32.91	34.14	32.80	33.44
3594	NASDAQ	LAMR	Wed, Nov 10, 2010	32.24	33.48	32.08	33.48
3593	NASDAQ	LAMR	Tue, Nov 9, 2010	33.37	33.37	32.00	32.15
3592	NASDAQ	LAMR	Mon, Nov 8, 2010	33.60	33.60	32.39	33.32
3591	NASDAQ	LAMR	Fri, Nov 5, 2010	33.50	34.25	33.50	33.77
3590	NASDAQ	LAMR	Thu, Nov 4, 2010	34.50	34.90	33.24	33.50
3589	NASDAQ	LAMR	Wed, Nov 3, 2010	34.00	34.70	33.79	34.09
3588	NASDAQ	LAMR	Tue, Nov 2, 2010	34.30	34.48	33.60	34.01
3587	NASDAQ	LAMR	Mon, Nov 1, 2010	34.31	34.39	33.51	33.85
3586	NASDAQ	LAMR	Fri, Oct 29, 2010	34.07	34.32	33.85	33.99
3585	NASDAQ	LAMR	Thu, Oct 28, 2010	34.86	35.09	33.96	34.22
3584	NASDAQ	LAMR	Wed, Oct 27, 2010	35.10	35.16	34.27	34.57
3583	NASDAQ	LAMR	Tue, Oct 26, 2010	34.47	35.48	34.01	35.35
3582	NASDAQ	LAMR	Mon, Oct 25, 2010	34.61	35.17	34.47	34.69
3581	NASDAQ	LAMR	Fri, Oct 22, 2010	33.84	34.31	33.43	34.26
3580	NASDAQ	LAMR	Thu, Oct 21, 2010	33.82	34.58	33.47	33.82
3579	NASDAQ	LAMR	Wed, Oct 20, 2010	32.94	33.85	32.71	33.64
3578	NASDAQ	LAMR	Tue, Oct 19, 2010	32.81	33.36	32.35	32.73
3577	NASDAQ	LAMR	Mon, Oct 18, 2010	33.28	33.58	33.16	33.30
3576	NASDAQ	LAMR	Fri, Oct 15, 2010	34.00	34.00	32.90	33.20
3575	NASDAQ	LAMR	Thu, Oct 14, 2010	34.02	34.46	33.20	33.62
3574	NASDAQ	LAMR	Wed, Oct 13, 2010	34.13	34.26	33.71	34.07
3573	NASDAQ	LAMR	Tue, Oct 12, 2010	33.71	34.26	33.50	33.88
3572	NASDAQ	LAMR	Mon, Oct 11, 2010	34.13	34.28	33.70	33.86
3571	NASDAQ	LAMR	Fri, Oct 8, 2010	33.39	34.28	33.14	34.23
3570	NASDAQ	LAMR	Thu, Oct 7, 2010	32.81	33.57	32.50	33.33
3569	NASDAQ	LAMR	Wed, Oct 6, 2010	31.54	32.90	31.54	32.65
3568	NASDAQ	LAMR	Tue, Oct 5, 2010	30.99	31.60	30.85	31.48
3567	NASDAQ	LAMR	Mon, Oct 4, 2010	31.36	31.54	30.23	30.47
3566	NASDAQ	LAMR	Fri, Oct 1, 2010	32.09	32.12	31.01	31.58
3565	NASDAQ	LAMR	Thu, Sep 30, 2010	31.93	32.10	31.33	31.82
3564	NASDAQ	LAMR	Wed, Sep 29, 2010	31.23	31.79	31.08	31.57
3563	NASDAQ	LAMR	Tue, Sep 28, 2010	31.70	31.77	30.72	31.53
3562	NASDAQ	LAMR	Mon, Sep 27, 2010	30.93	32.13	30.63	31.64
3561	NASDAQ	LAMR	Fri, Sep 24, 2010	28.79	31.00	28.75	30.93
3560	NASDAQ	LAMR	Thu, Sep 23, 2010	27.87	28.56	27.60	28.17
3559	NASDAQ	LAMR	Wed, Sep 22, 2010	28.46	28.88	27.70	28.25
3558	NASDAQ	LAMR	Tue, Sep 21, 2010	29.26	29.44	28.38	28.58
3557	NASDAQ	LAMR	Mon, Sep 20, 2010	28.99	29.56	28.72	29.39
3556	NASDAQ	LAMR	Fri, Sep 17, 2010	28.78	28.98	28.17	28.90
3555	NASDAQ	LAMR	Thu, Sep 16, 2010	29.03	29.11	28.30	28.55
3554	NASDAQ	LAMR	Wed, Sep 15, 2010	29.29	29.54	28.60	29.20
3553	NASDAQ	LAMR	Tue, Sep 14, 2010	29.74	29.80	28.92	29.54
3552	NASDAQ	LAMR	Mon, Sep 13, 2010	29.52	30.29	29.52	29.89
3551	NASDAQ	LAMR	Fri, Sep 10, 2010	28.90	29.69	28.81	29.12
3550	NASDAQ	LAMR	Thu, Sep 9, 2010	29.46	29.58	28.71	28.88
3549	NASDAQ	LAMR	Wed, Sep 8, 2010	28.93	29.69	28.66	28.95
3548	NASDAQ	LAMR	Tue, Sep 7, 2010	29.75	29.84	28.86	28.91
3547	NASDAQ	LAMR	Fri, Sep 3, 2010	30.25	30.36	29.48	30.01
3546	NASDAQ	LAMR	Thu, Sep 2, 2010	28.24	29.81	28.19	29.72
3545	NASDAQ	LAMR	Wed, Sep 1, 2010	26.67	28.30	26.59	28.24
3544	NASDAQ	LAMR	Tue, Aug 31, 2010	25.86	26.62	25.55	26.21
3543	NASDAQ	LAMR	Mon, Aug 30, 2010	26.88	27.15	25.88	25.96
3542	NASDAQ	LAMR	Fri, Aug 27, 2010	27.19	27.45	26.36	27.05
3541	NASDAQ	LAMR	Thu, Aug 26, 2010	27.32	27.53	26.62	26.78
3540	NASDAQ	LAMR	Wed, Aug 25, 2010	26.43	27.17	26.22	27.08
3539	NASDAQ	LAMR	Tue, Aug 24, 2010	26.17	27.10	25.67	26.75
3538	NASDAQ	LAMR	Mon, Aug 23, 2010	28.30	28.81	26.68	26.75
3537	NASDAQ	LAMR	Fri, Aug 20, 2010	28.31	28.50	27.34	28.28
3536	NASDAQ	LAMR	Thu, Aug 19, 2010	29.46	29.56	28.30	28.43
3535	NASDAQ	LAMR	Wed, Aug 18, 2010	29.76	30.23	29.32	29.72
3534	NASDAQ	LAMR	Tue, Aug 17, 2010	29.29	30.18	29.19	29.76
3533	NASDAQ	LAMR	Mon, Aug 16, 2010	28.54	29.32	28.17	28.97
3532	NASDAQ	LAMR	Fri, Aug 13, 2010	28.95	29.21	28.66	28.74
3531	NASDAQ	LAMR	Thu, Aug 12, 2010	28.71	29.44	28.42	29.06
3530	NASDAQ	LAMR	Wed, Aug 11, 2010	30.49	30.55	29.24	29.31
3529	NASDAQ	LAMR	Tue, Aug 10, 2010	31.54	31.95	31.06	31.49
3528	NASDAQ	LAMR	Mon, Aug 9, 2010	31.36	32.17	31.36	32.14
3527	NASDAQ	LAMR	Fri, Aug 6, 2010	30.70	31.88	30.63	31.31
3526	NASDAQ	LAMR	Thu, Aug 5, 2010	28.42	31.10	28.22	30.98
3525	NASDAQ	LAMR	Wed, Aug 4, 2010	27.53	28.65	27.50	28.60
3524	NASDAQ	LAMR	Tue, Aug 3, 2010	27.76	27.81	26.86	27.23
3523	NASDAQ	LAMR	Mon, Aug 2, 2010	27.74	28.37	27.60	27.87
3522	NASDAQ	LAMR	Fri, Jul 30, 2010	26.97	27.96	26.57	27.35
3521	NASDAQ	LAMR	Thu, Jul 29, 2010	28.77	29.15	27.25	27.36
3520	NASDAQ	LAMR	Wed, Jul 28, 2010	29.12	29.33	28.36	28.49
3519	NASDAQ	LAMR	Tue, Jul 27, 2010	29.90	30.00	28.92	29.26
3518	NASDAQ	LAMR	Mon, Jul 26, 2010	29.44	30.07	29.24	29.81
3517	NASDAQ	LAMR	Fri, Jul 23, 2010	27.40	29.31	27.17	29.24
3516	NASDAQ	LAMR	Thu, Jul 22, 2010	26.78	27.71	26.65	27.53
3515	NASDAQ	LAMR	Wed, Jul 21, 2010	26.52	27.07	26.06	26.34
3514	NASDAQ	LAMR	Tue, Jul 20, 2010	25.28	26.43	24.72	26.36
3513	NASDAQ	LAMR	Mon, Jul 19, 2010	25.61	25.99	25.29	25.68
3512	NASDAQ	LAMR	Fri, Jul 16, 2010	27.19	27.19	25.27	25.39
3511	NASDAQ	LAMR	Thu, Jul 15, 2010	27.52	27.62	26.74	27.35
3510	NASDAQ	LAMR	Wed, Jul 14, 2010	27.53	27.68	27.08	27.56
3509	NASDAQ	LAMR	Tue, Jul 13, 2010	26.23	27.76	26.22	27.68
3508	NASDAQ	LAMR	Mon, Jul 12, 2010	26.50	26.70	25.64	25.79
3507	NASDAQ	LAMR	Fri, Jul 9, 2010	26.01	26.71	25.89	26.64
3506	NASDAQ	LAMR	Thu, Jul 8, 2010	26.16	26.55	25.68	26.07
3505	NASDAQ	LAMR	Wed, Jul 7, 2010	24.44	25.81	24.30	25.79
3504	NASDAQ	LAMR	Tue, Jul 6, 2010	24.72	25.24	24.18	24.29
3503	NASDAQ	LAMR	Fri, Jul 2, 2010	24.90	25.11	24.02	24.30
3502	NASDAQ	LAMR	Thu, Jul 1, 2010	24.43	24.79	23.83	24.76
3501	NASDAQ	LAMR	Wed, Jun 30, 2010	24.76	25.27	24.22	24.52
3500	NASDAQ	LAMR	Tue, Jun 29, 2010	25.34	25.84	24.60	24.95
3499	NASDAQ	LAMR	Mon, Jun 28, 2010	25.98	26.30	25.58	26.05
3498	NASDAQ	LAMR	Fri, Jun 25, 2010	25.53	26.05	24.88	25.95
3497	NASDAQ	LAMR	Thu, Jun 24, 2010	26.25	26.44	25.31	25.51
3496	NASDAQ	LAMR	Wed, Jun 23, 2010	26.16	26.94	25.64	26.52
3495	NASDAQ	LAMR	Tue, Jun 22, 2010	27.15	27.57	26.03	26.15
3494	NASDAQ	LAMR	Mon, Jun 21, 2010	28.28	28.28	26.95	27.14
3493	NASDAQ	LAMR	Fri, Jun 18, 2010	28.49	28.69	27.86	27.87
3492	NASDAQ	LAMR	Thu, Jun 17, 2010	29.35	29.46	28.22	28.45
3491	NASDAQ	LAMR	Wed, Jun 16, 2010	29.26	29.45	28.77	29.24
3490	NASDAQ	LAMR	Tue, Jun 15, 2010	28.81	29.61	28.64	29.53
3489	NASDAQ	LAMR	Mon, Jun 14, 2010	29.16	29.60	28.57	28.67
3488	NASDAQ	LAMR	Fri, Jun 11, 2010	28.18	29.11	28.17	28.85
3487	NASDAQ	LAMR	Thu, Jun 10, 2010	27.65	29.16	27.54	28.67
3486	NASDAQ	LAMR	Wed, Jun 9, 2010	26.82	27.84	26.79	27.00
3485	NASDAQ	LAMR	Tue, Jun 8, 2010	26.26	26.65	25.66	26.59
3484	NASDAQ	LAMR	Mon, Jun 7, 2010	26.95	27.30	26.11	26.18
3483	NASDAQ	LAMR	Fri, Jun 4, 2010	28.04	28.42	26.81	26.88
3482	NASDAQ	LAMR	Thu, Jun 3, 2010	28.69	29.29	28.55	28.99
3481	NASDAQ	LAMR	Wed, Jun 2, 2010	28.16	28.77	27.68	28.69
3480	NASDAQ	LAMR	Tue, Jun 1, 2010	29.00	29.29	27.76	27.97
3479	NASDAQ	LAMR	Fri, May 28, 2010	30.14	30.44	29.07	29.47
3478	NASDAQ	LAMR	Thu, May 27, 2010	30.24	31.01	29.99	30.25
3477	NASDAQ	LAMR	Wed, May 26, 2010	29.27	30.61	29.10	29.85
3476	NASDAQ	LAMR	Tue, May 25, 2010	28.29	29.19	27.37	29.11
3475	NASDAQ	LAMR	Mon, May 24, 2010	29.43	29.83	29.08	29.12
3474	NASDAQ	LAMR	Fri, May 21, 2010	28.47	29.68	28.14	29.63
3473	NASDAQ	LAMR	Thu, May 20, 2010	30.25	30.40	28.85	29.01
3472	NASDAQ	LAMR	Wed, May 19, 2010	32.30	32.37	30.30	31.12
3471	NASDAQ	LAMR	Tue, May 18, 2010	34.52	34.53	32.31	32.49
3470	NASDAQ	LAMR	Mon, May 17, 2010	34.15	34.55	32.84	33.98
3469	NASDAQ	LAMR	Fri, May 14, 2010	33.72	34.39	33.39	33.93
3468	NASDAQ	LAMR	Thu, May 13, 2010	34.75	35.39	34.07	34.16
3467	NASDAQ	LAMR	Wed, May 12, 2010	34.27	35.14	34.11	34.97
3466	NASDAQ	LAMR	Tue, May 11, 2010	33.17	35.00	33.17	34.01
3465	NASDAQ	LAMR	Mon, May 10, 2010	33.51	34.79	32.74	33.64
3464	NASDAQ	LAMR	Fri, May 7, 2010	33.07	33.16	30.68	31.48
3463	NASDAQ	LAMR	Thu, May 6, 2010	35.14	35.14	28.27	31.61
3462	NASDAQ	LAMR	Wed, May 5, 2010	36.21	36.32	34.73	35.13
3461	NASDAQ	LAMR	Tue, May 4, 2010	37.00	37.25	35.86	36.53
3460	NASDAQ	LAMR	Mon, May 3, 2010	37.33	38.22	37.22	37.95
3459	NASDAQ	LAMR	Fri, Apr 30, 2010	37.98	38.44	37.12	37.22
3458	NASDAQ	LAMR	Thu, Apr 29, 2010	36.94	38.00	36.71	38.00
3457	NASDAQ	LAMR	Wed, Apr 28, 2010	36.14	36.71	35.78	36.69
3456	NASDAQ	LAMR	Tue, Apr 27, 2010	37.60	37.70	35.91	36.03
3455	NASDAQ	LAMR	Mon, Apr 26, 2010	38.30	38.73	37.73	37.87
3454	NASDAQ	LAMR	Fri, Apr 23, 2010	38.15	38.68	37.93	38.40
3453	NASDAQ	LAMR	Thu, Apr 22, 2010	37.61	38.39	37.47	38.20
3452	NASDAQ	LAMR	Wed, Apr 21, 2010	38.10	38.42	37.66	38.07
3451	NASDAQ	LAMR	Tue, Apr 20, 2010	37.01	38.12	37.00	37.96
3450	NASDAQ	LAMR	Mon, Apr 19, 2010	37.14	37.61	36.44	36.81
3449	NASDAQ	LAMR	Fri, Apr 16, 2010	37.40	37.47	36.91	37.23
3448	NASDAQ	LAMR	Thu, Apr 15, 2010	37.67	37.76	37.15	37.58
3447	NASDAQ	LAMR	Wed, Apr 14, 2010	36.85	37.85	36.85	37.74
3446	NASDAQ	LAMR	Tue, Apr 13, 2010	36.80	36.80	36.37	36.62
3445	NASDAQ	LAMR	Mon, Apr 12, 2010	36.53	36.93	36.23	36.89
3444	NASDAQ	LAMR	Fri, Apr 9, 2010	35.71	36.48	35.52	36.46
3443	NASDAQ	LAMR	Thu, Apr 8, 2010	34.75	35.71	34.65	35.59
3442	NASDAQ	LAMR	Wed, Apr 7, 2010	35.36	35.45	34.86	35.11
3441	NASDAQ	LAMR	Tue, Apr 6, 2010	35.48	35.74	35.28	35.41
3440	NASDAQ	LAMR	Mon, Apr 5, 2010	34.55	35.47	34.40	35.47
3439	NASDAQ	LAMR	Thu, Apr 1, 2010	34.60	35.05	33.99	34.46
3438	NASDAQ	LAMR	Wed, Mar 31, 2010	34.33	34.90	34.09	34.35
3437	NASDAQ	LAMR	Tue, Mar 30, 2010	34.58	34.71	34.04	34.44
3436	NASDAQ	LAMR	Mon, Mar 29, 2010	34.61	35.02	34.50	34.63
3435	NASDAQ	LAMR	Fri, Mar 26, 2010	34.98	35.32	34.42	34.47
3434	NASDAQ	LAMR	Thu, Mar 25, 2010	35.03	35.56	34.56	34.93
3433	NASDAQ	LAMR	Wed, Mar 24, 2010	35.00	35.25	34.70	34.71
3432	NASDAQ	LAMR	Tue, Mar 23, 2010	35.49	35.49	34.94	35.32
3431	NASDAQ	LAMR	Mon, Mar 22, 2010	34.61	35.60	34.29	35.50
3430	NASDAQ	LAMR	Fri, Mar 19, 2010	35.51	35.76	34.77	34.93
3429	NASDAQ	LAMR	Thu, Mar 18, 2010	35.74	35.88	35.06	35.41
3428	NASDAQ	LAMR	Wed, Mar 17, 2010	33.86	36.01	33.60	35.69
3427	NASDAQ	LAMR	Tue, Mar 16, 2010	33.81	34.03	33.33	33.63
3426	NASDAQ	LAMR	Mon, Mar 15, 2010	34.27	34.43	33.57	33.79
3425	NASDAQ	LAMR	Fri, Mar 12, 2010	33.61	34.39	33.18	34.32
3424	NASDAQ	LAMR	Thu, Mar 11, 2010	32.66	33.51	32.50	33.51
3423	NASDAQ	LAMR	Wed, Mar 10, 2010	32.00	32.92	32.00	32.83
3422	NASDAQ	LAMR	Tue, Mar 9, 2010	32.61	32.68	31.96	32.05
3421	NASDAQ	LAMR	Mon, Mar 8, 2010	32.78	33.04	32.57	32.70
3420	NASDAQ	LAMR	Fri, Mar 5, 2010	31.76	32.78	31.76	32.75
3419	NASDAQ	LAMR	Thu, Mar 4, 2010	31.35	31.84	31.07	31.57
3418	NASDAQ	LAMR	Wed, Mar 3, 2010	31.88	32.00	31.14	31.19
3417	NASDAQ	LAMR	Tue, Mar 2, 2010	31.72	32.34	31.47	31.88
3416	NASDAQ	LAMR	Mon, Mar 1, 2010	30.10	31.91	29.80	31.73
3415	NASDAQ	LAMR	Fri, Feb 26, 2010	30.14	30.40	29.50	30.08
3414	NASDAQ	LAMR	Thu, Feb 25, 2010	27.91	29.20	26.90	29.10
3413	NASDAQ	LAMR	Wed, Feb 24, 2010	30.25	30.44	29.31	29.54
3412	NASDAQ	LAMR	Tue, Feb 23, 2010	31.00	31.00	29.73	29.79
3411	NASDAQ	LAMR	Mon, Feb 22, 2010	31.15	31.15	30.36	30.40
3410	NASDAQ	LAMR	Fri, Feb 19, 2010	30.25	31.11	30.25	30.96
3409	NASDAQ	LAMR	Thu, Feb 18, 2010	30.00	30.60	29.80	30.56
3408	NASDAQ	LAMR	Wed, Feb 17, 2010	30.01	30.31	29.66	30.00
3407	NASDAQ	LAMR	Tue, Feb 16, 2010	29.67	29.86	29.03	29.86
3406	NASDAQ	LAMR	Fri, Feb 12, 2010	28.68	29.21	28.35	29.21
3405	NASDAQ	LAMR	Thu, Feb 11, 2010	28.07	29.31	27.87	29.29
3404	NASDAQ	LAMR	Wed, Feb 10, 2010	28.20	28.66	27.66	28.22
3403	NASDAQ	LAMR	Tue, Feb 9, 2010	28.14	28.69	28.11	28.20
3402	NASDAQ	LAMR	Mon, Feb 8, 2010	27.51	28.02	26.86	27.20
3401	NASDAQ	LAMR	Fri, Feb 5, 2010	27.61	27.69	26.58	27.44
3400	NASDAQ	LAMR	Thu, Feb 4, 2010	29.02	29.02	27.62	27.62
3399	NASDAQ	LAMR	Wed, Feb 3, 2010	29.81	30.05	29.33	29.38
3398	NASDAQ	LAMR	Tue, Feb 2, 2010	29.24	30.27	29.01	30.25
3397	NASDAQ	LAMR	Mon, Feb 1, 2010	28.90	29.28	28.69	29.22
3396	NASDAQ	LAMR	Fri, Jan 29, 2010	28.87	29.15	28.38	28.60
3395	NASDAQ	LAMR	Thu, Jan 28, 2010	29.40	29.64	28.57	28.70
3394	NASDAQ	LAMR	Wed, Jan 27, 2010	29.71	29.97	28.93	29.37
3393	NASDAQ	LAMR	Tue, Jan 26, 2010	29.78	30.10	29.61	29.81
3392	NASDAQ	LAMR	Mon, Jan 25, 2010	30.59	30.72	29.81	29.85
3391	NASDAQ	LAMR	Fri, Jan 22, 2010	30.55	31.36	29.95	30.23
3390	NASDAQ	LAMR	Thu, Jan 21, 2010	31.60	32.07	30.62	30.62
3389	NASDAQ	LAMR	Wed, Jan 20, 2010	31.63	32.04	31.25	31.55
3388	NASDAQ	LAMR	Tue, Jan 19, 2010	31.25	31.96	31.11	31.93
3387	NASDAQ	LAMR	Fri, Jan 15, 2010	32.23	32.35	31.14	31.25
3386	NASDAQ	LAMR	Thu, Jan 14, 2010	32.32	32.69	31.96	32.20
3385	NASDAQ	LAMR	Wed, Jan 13, 2010	32.19	32.58	31.64	32.39
3384	NASDAQ	LAMR	Tue, Jan 12, 2010	32.61	32.81	31.69	32.13
3383	NASDAQ	LAMR	Mon, Jan 11, 2010	33.17	33.37	32.57	33.06
3382	NASDAQ	LAMR	Fri, Jan 8, 2010	32.97	33.23	32.49	33.13
3381	NASDAQ	LAMR	Thu, Jan 7, 2010	33.63	34.04	33.09	33.16
3380	NASDAQ	LAMR	Wed, Jan 6, 2010	33.01	34.09	32.86	33.79
3379	NASDAQ	LAMR	Tue, Jan 5, 2010	32.14	33.22	31.98	33.12
3378	NASDAQ	LAMR	Mon, Jan 4, 2010	31.30	32.34	31.30	32.33
3377	NASDAQ	LAMR	Thu, Dec 31, 2009	31.59	31.64	31.04	31.09
3376	NASDAQ	LAMR	Wed, Dec 30, 2009	31.70	32.07	31.24	31.52
3375	NASDAQ	LAMR	Tue, Dec 29, 2009	31.45	31.93	31.22	31.83
3374	NASDAQ	LAMR	Mon, Dec 28, 2009	31.67	31.80	31.25	31.41
3373	NASDAQ	LAMR	Thu, Dec 24, 2009	32.05	32.07	31.48	31.59
3372	NASDAQ	LAMR	Wed, Dec 23, 2009	31.49	32.23	31.41	32.04
3371	NASDAQ	LAMR	Tue, Dec 22, 2009	31.20	31.47	30.98	31.40
3370	NASDAQ	LAMR	Mon, Dec 21, 2009	30.60	31.46	30.25	31.15
3369	NASDAQ	LAMR	Fri, Dec 18, 2009	29.46	30.46	29.07	30.36
3368	NASDAQ	LAMR	Thu, Dec 17, 2009	29.05	29.49	28.81	29.16
3367	NASDAQ	LAMR	Wed, Dec 16, 2009	29.16	29.70	28.95	29.28
3366	NASDAQ	LAMR	Tue, Dec 15, 2009	28.92	29.02	28.65	28.85
3365	NASDAQ	LAMR	Mon, Dec 14, 2009	28.57	29.21	28.27	29.10
3364	NASDAQ	LAMR	Fri, Dec 11, 2009	28.10	28.62	28.01	28.37
3363	NASDAQ	LAMR	Thu, Dec 10, 2009	27.25	28.00	27.03	27.68
3362	NASDAQ	LAMR	Wed, Dec 9, 2009	27.50	27.61	26.82	27.22
3361	NASDAQ	LAMR	Tue, Dec 8, 2009	27.50	27.92	27.07	27.66
3360	NASDAQ	LAMR	Mon, Dec 7, 2009	28.05	28.61	27.77	27.93
3359	NASDAQ	LAMR	Fri, Dec 4, 2009	28.02	28.68	27.46	28.06
3358	NASDAQ	LAMR	Thu, Dec 3, 2009	28.49	29.05	27.53	27.56
3357	NASDAQ	LAMR	Wed, Dec 2, 2009	28.19	28.51	27.97	28.46
3356	NASDAQ	LAMR	Tue, Dec 1, 2009	27.89	28.70	27.69	28.28
3355	NASDAQ	LAMR	Mon, Nov 30, 2009	28.22	28.32	27.16	27.68
3354	NASDAQ	LAMR	Fri, Nov 27, 2009	28.06	28.95	27.31	28.34
3353	NASDAQ	LAMR	Wed, Nov 25, 2009	28.99	29.30	28.79	29.19
3352	NASDAQ	LAMR	Tue, Nov 24, 2009	28.65	29.04	28.05	29.00
3351	NASDAQ	LAMR	Mon, Nov 23, 2009	29.00	29.50	28.55	28.69
3350	NASDAQ	LAMR	Fri, Nov 20, 2009	28.66	29.16	28.40	28.61
3349	NASDAQ	LAMR	Thu, Nov 19, 2009	29.47	29.67	28.37	29.08
3348	NASDAQ	LAMR	Wed, Nov 18, 2009	29.71	29.91	28.96	29.83
3347	NASDAQ	LAMR	Tue, Nov 17, 2009	29.68	30.43	29.60	29.86
3346	NASDAQ	LAMR	Mon, Nov 16, 2009	30.14	30.17	29.43	30.01
3345	NASDAQ	LAMR	Fri, Nov 13, 2009	29.81	30.38	29.67	29.87
3344	NASDAQ	LAMR	Thu, Nov 12, 2009	30.63	30.83	29.60	29.80
3343	NASDAQ	LAMR	Wed, Nov 11, 2009	30.50	30.56	30.27	30.34
3342	NASDAQ	LAMR	Tue, Nov 10, 2009	29.93	30.59	29.86	30.17
3341	NASDAQ	LAMR	Mon, Nov 9, 2009	29.52	30.17	29.43	30.00
3340	NASDAQ	LAMR	Fri, Nov 6, 2009	29.35	29.97	28.90	29.07
3339	NASDAQ	LAMR	Thu, Nov 5, 2009	28.91	29.86	27.25	28.80
3338	NASDAQ	LAMR	Wed, Nov 4, 2009	25.16	25.95	24.85	25.06
3337	NASDAQ	LAMR	Tue, Nov 3, 2009	24.15	25.06	24.10	24.93
3336	NASDAQ	LAMR	Mon, Nov 2, 2009	24.47	25.15	23.89	24.43
3335	NASDAQ	LAMR	Fri, Oct 30, 2009	26.05	26.32	24.10	24.30
3334	NASDAQ	LAMR	Thu, Oct 29, 2009	25.56	27.13	25.17	26.13
3333	NASDAQ	LAMR	Wed, Oct 28, 2009	27.38	27.44	24.98	25.18
3332	NASDAQ	LAMR	Tue, Oct 27, 2009	28.86	28.97	27.23	27.36
3331	NASDAQ	LAMR	Mon, Oct 26, 2009	29.57	30.16	28.58	28.83
3330	NASDAQ	LAMR	Fri, Oct 23, 2009	29.52	30.02	29.11	29.57
3329	NASDAQ	LAMR	Thu, Oct 22, 2009	29.54	30.28	29.15	30.16
3328	NASDAQ	LAMR	Wed, Oct 21, 2009	29.34	30.68	29.08	29.53
3327	NASDAQ	LAMR	Tue, Oct 20, 2009	29.52	29.70	28.90	29.27
3326	NASDAQ	LAMR	Mon, Oct 19, 2009	27.89	29.10	27.59	28.78
3325	NASDAQ	LAMR	Fri, Oct 16, 2009	28.48	28.62	27.74	27.79
3324	NASDAQ	LAMR	Thu, Oct 15, 2009	28.30	28.77	28.28	28.76
3323	NASDAQ	LAMR	Wed, Oct 14, 2009	28.85	29.05	28.46	28.50
3322	NASDAQ	LAMR	Tue, Oct 13, 2009	28.10	28.67	28.10	28.26
3321	NASDAQ	LAMR	Mon, Oct 12, 2009	28.52	28.89	27.97	28.21
3320	NASDAQ	LAMR	Fri, Oct 9, 2009	28.27	28.63	28.21	28.41
3319	NASDAQ	LAMR	Thu, Oct 8, 2009	27.46	28.53	27.32	28.42
3318	NASDAQ	LAMR	Wed, Oct 7, 2009	26.87	27.27	26.66	27.21
3317	NASDAQ	LAMR	Tue, Oct 6, 2009	26.41	27.22	26.18	27.04
3316	NASDAQ	LAMR	Mon, Oct 5, 2009	25.61	26.24	25.58	26.09
3315	NASDAQ	LAMR	Fri, Oct 2, 2009	25.26	25.58	25.05	25.37
3314	NASDAQ	LAMR	Thu, Oct 1, 2009	27.65	28.00	25.62	25.63
3313	NASDAQ	LAMR	Wed, Sep 30, 2009	27.11	27.73	26.16	27.44
3312	NASDAQ	LAMR	Tue, Sep 29, 2009	26.47	27.97	26.40	27.16
3311	NASDAQ	LAMR	Mon, Sep 28, 2009	24.63	25.74	24.52	25.47
3310	NASDAQ	LAMR	Fri, Sep 25, 2009	24.84	24.93	24.28	24.52
3309	NASDAQ	LAMR	Thu, Sep 24, 2009	26.02	26.10	24.23	25.01
3308	NASDAQ	LAMR	Wed, Sep 23, 2009	26.40	26.64	25.88	25.92
3307	NASDAQ	LAMR	Tue, Sep 22, 2009	25.67	26.34	25.51	26.25
3306	NASDAQ	LAMR	Mon, Sep 21, 2009	25.27	25.56	24.77	25.40
3305	NASDAQ	LAMR	Fri, Sep 18, 2009	25.90	26.30	25.13	25.33
3304	NASDAQ	LAMR	Thu, Sep 17, 2009	25.63	26.67	25.45	25.89
3303	NASDAQ	LAMR	Wed, Sep 16, 2009	23.14	24.88	23.14	24.46
3302	NASDAQ	LAMR	Tue, Sep 15, 2009	23.55	23.67	22.88	22.94
3301	NASDAQ	LAMR	Mon, Sep 14, 2009	23.20	23.63	22.77	23.51
3300	NASDAQ	LAMR	Fri, Sep 11, 2009	22.99	23.63	22.70	23.39
3299	NASDAQ	LAMR	Thu, Sep 10, 2009	22.76	23.00	22.53	22.92
3298	NASDAQ	LAMR	Wed, Sep 9, 2009	22.44	22.94	22.24	22.85
3297	NASDAQ	LAMR	Tue, Sep 8, 2009	21.89	22.56	21.50	22.52
3296	NASDAQ	LAMR	Fri, Sep 4, 2009	21.35	22.05	21.14	22.01
3295	NASDAQ	LAMR	Thu, Sep 3, 2009	20.70	21.49	20.43	21.44
3294	NASDAQ	LAMR	Wed, Sep 2, 2009	21.00	21.00	20.27	20.65
3293	NASDAQ	LAMR	Tue, Sep 1, 2009	22.80	23.00	21.02	21.11
3292	NASDAQ	LAMR	Mon, Aug 31, 2009	23.20	23.37	22.75	22.89
3291	NASDAQ	LAMR	Fri, Aug 28, 2009	23.83	24.11	23.35	23.40
3290	NASDAQ	LAMR	Thu, Aug 27, 2009	24.38	24.38	23.16	23.96
3289	NASDAQ	LAMR	Wed, Aug 26, 2009	24.68	24.96	24.21	24.37
3288	NASDAQ	LAMR	Tue, Aug 25, 2009	24.19	24.97	23.85	24.70
3287	NASDAQ	LAMR	Mon, Aug 24, 2009	23.25	24.46	23.20	23.96
3286	NASDAQ	LAMR	Fri, Aug 21, 2009	23.03	23.57	22.92	23.28
3285	NASDAQ	LAMR	Thu, Aug 20, 2009	22.61	23.24	22.60	22.95
3284	NASDAQ	LAMR	Wed, Aug 19, 2009	22.04	22.90	21.96	22.69
3283	NASDAQ	LAMR	Tue, Aug 18, 2009	22.23	22.50	22.01	22.31
3282	NASDAQ	LAMR	Mon, Aug 17, 2009	22.35	22.35	21.85	22.06
3281	NASDAQ	LAMR	Fri, Aug 14, 2009	22.80	23.16	22.64	23.09
3280	NASDAQ	LAMR	Thu, Aug 13, 2009	21.87	22.97	21.57	22.91
3279	NASDAQ	LAMR	Wed, Aug 12, 2009	22.11	22.19	21.60	21.67
3278	NASDAQ	LAMR	Tue, Aug 11, 2009	23.56	23.64	21.86	22.03
3277	NASDAQ	LAMR	Mon, Aug 10, 2009	21.75	24.00	21.70	23.60
3276	NASDAQ	LAMR	Fri, Aug 7, 2009	20.84	22.39	20.78	22.08
3275	NASDAQ	LAMR	Thu, Aug 6, 2009	21.35	23.20	20.04	20.42
3274	NASDAQ	LAMR	Wed, Aug 5, 2009	21.97	22.96	21.47	21.90
3273	NASDAQ	LAMR	Tue, Aug 4, 2009	20.29	22.48	19.73	22.03
3272	NASDAQ	LAMR	Mon, Aug 3, 2009	21.38	22.00	21.18	21.80
3271	NASDAQ	LAMR	Fri, Jul 31, 2009	19.76	21.51	19.76	21.04
3270	NASDAQ	LAMR	Thu, Jul 30, 2009	19.13	19.97	18.91	19.76
3269	NASDAQ	LAMR	Wed, Jul 29, 2009	19.24	19.65	18.56	18.81
3268	NASDAQ	LAMR	Tue, Jul 28, 2009	18.78	19.55	18.52	19.46
3267	NASDAQ	LAMR	Mon, Jul 27, 2009	18.35	19.02	17.93	18.91
3266	NASDAQ	LAMR	Fri, Jul 24, 2009	18.83	18.97	17.91	18.30
3265	NASDAQ	LAMR	Thu, Jul 23, 2009	17.41	19.74	17.41	19.05
3264	NASDAQ	LAMR	Wed, Jul 22, 2009	16.78	17.96	16.77	17.49
3263	NASDAQ	LAMR	Tue, Jul 21, 2009	16.91	16.99	16.31	16.94
3262	NASDAQ	LAMR	Mon, Jul 20, 2009	16.76	17.19	16.60	16.80
3261	NASDAQ	LAMR	Fri, Jul 17, 2009	16.89	16.95	16.35	16.61
3260	NASDAQ	LAMR	Thu, Jul 16, 2009	16.31	17.15	16.31	16.92
3259	NASDAQ	LAMR	Wed, Jul 15, 2009	15.85	16.60	15.85	16.35
3258	NASDAQ	LAMR	Tue, Jul 14, 2009	15.47	15.73	15.19	15.64
3257	NASDAQ	LAMR	Mon, Jul 13, 2009	15.26	15.48	14.94	15.45
3256	NASDAQ	LAMR	Fri, Jul 10, 2009	14.86	15.27	14.70	15.25
3255	NASDAQ	LAMR	Thu, Jul 9, 2009	14.74	15.07	14.51	14.96
3254	NASDAQ	LAMR	Wed, Jul 8, 2009	14.50	14.98	14.27	14.61
3253	NASDAQ	LAMR	Tue, Jul 7, 2009	15.36	15.62	14.94	14.99
3252	NASDAQ	LAMR	Mon, Jul 6, 2009	15.50	15.86	15.31	15.40
3251	NASDAQ	LAMR	Thu, Jul 2, 2009	16.00	16.02	15.36	15.67
3250	NASDAQ	LAMR	Wed, Jul 1, 2009	15.32	16.68	15.32	16.35
3249	NASDAQ	LAMR	Tue, Jun 30, 2009	15.63	15.72	14.79	15.27
3248	NASDAQ	LAMR	Mon, Jun 29, 2009	15.27	15.73	15.01	15.55
3247	NASDAQ	LAMR	Fri, Jun 26, 2009	15.21	15.54	14.95	15.30
3246	NASDAQ	LAMR	Thu, Jun 25, 2009	14.57	15.43	14.46	15.39
3245	NASDAQ	LAMR	Wed, Jun 24, 2009	14.86	15.43	14.58	14.67
3244	NASDAQ	LAMR	Tue, Jun 23, 2009	14.76	15.07	14.30	14.68
3243	NASDAQ	LAMR	Mon, Jun 22, 2009	15.60	15.75	14.54	14.57
3242	NASDAQ	LAMR	Fri, Jun 19, 2009	15.81	16.22	15.68	15.88
3241	NASDAQ	LAMR	Thu, Jun 18, 2009	15.92	15.92	15.37	15.64
3240	NASDAQ	LAMR	Wed, Jun 17, 2009	16.74	16.76	15.32	15.83
3239	NASDAQ	LAMR	Tue, Jun 16, 2009	17.09	17.15	16.50	16.58
3238	NASDAQ	LAMR	Mon, Jun 15, 2009	17.51	17.51	16.63	16.84
3237	NASDAQ	LAMR	Fri, Jun 12, 2009	17.92	17.99	17.38	17.77
3236	NASDAQ	LAMR	Thu, Jun 11, 2009	17.81	18.48	17.47	18.18
3235	NASDAQ	LAMR	Wed, Jun 10, 2009	17.99	18.16	16.73	17.75
3234	NASDAQ	LAMR	Tue, Jun 9, 2009	17.40	18.07	17.23	17.91
3233	NASDAQ	LAMR	Mon, Jun 8, 2009	17.84	17.84	16.96	17.49
3232	NASDAQ	LAMR	Fri, Jun 5, 2009	18.24	18.39	17.76	17.86
3231	NASDAQ	LAMR	Thu, Jun 4, 2009	18.17	18.31	17.77	18.17
3230	NASDAQ	LAMR	Wed, Jun 3, 2009	19.19	19.28	17.87	18.13
3229	NASDAQ	LAMR	Tue, Jun 2, 2009	19.54	19.73	18.87	19.42
3228	NASDAQ	LAMR	Mon, Jun 1, 2009	17.88	20.03	17.88	19.55
3227	NASDAQ	LAMR	Fri, May 29, 2009	18.61	18.63	18.13	18.54
3226	NASDAQ	LAMR	Thu, May 28, 2009	18.60	18.83	17.23	18.25
3225	NASDAQ	LAMR	Wed, May 27, 2009	18.36	19.16	18.02	18.33
3224	NASDAQ	LAMR	Tue, May 26, 2009	17.46	18.59	17.26	18.49
3223	NASDAQ	LAMR	Fri, May 22, 2009	17.67	18.16	17.39	17.74
3222	NASDAQ	LAMR	Thu, May 21, 2009	18.31	18.31	17.37	17.60
3221	NASDAQ	LAMR	Wed, May 20, 2009	19.31	19.35	18.31	18.47
3220	NASDAQ	LAMR	Tue, May 19, 2009	19.20	19.90	18.70	19.10
3219	NASDAQ	LAMR	Mon, May 18, 2009	18.14	19.55	17.97	19.52
3218	NASDAQ	LAMR	Fri, May 15, 2009	18.85	19.19	17.88	17.94
3217	NASDAQ	LAMR	Thu, May 14, 2009	17.66	19.22	17.47	18.95
3216	NASDAQ	LAMR	Wed, May 13, 2009	19.54	19.71	17.60	17.67
3215	NASDAQ	LAMR	Tue, May 12, 2009	22.44	22.79	19.33	19.82
3214	NASDAQ	LAMR	Mon, May 11, 2009	22.00	22.53	21.25	22.24
3213	NASDAQ	LAMR	Fri, May 8, 2009	21.74	22.62	21.57	22.38
3212	NASDAQ	LAMR	Thu, May 7, 2009	18.78	22.98	18.78	22.12
3211	NASDAQ	LAMR	Wed, May 6, 2009	18.08	18.54	17.64	18.50
3210	NASDAQ	LAMR	Tue, May 5, 2009	17.52	19.26	17.51	17.75
3209	NASDAQ	LAMR	Mon, May 4, 2009	16.88	18.11	16.32	17.52
3208	NASDAQ	LAMR	Fri, May 1, 2009	16.83	17.23	16.55	16.80
3207	NASDAQ	LAMR	Thu, Apr 30, 2009	15.80	17.29	15.76	16.90
3206	NASDAQ	LAMR	Wed, Apr 29, 2009	14.89	15.61	14.69	15.61
3205	NASDAQ	LAMR	Tue, Apr 28, 2009	15.47	15.60	14.60	14.68
3204	NASDAQ	LAMR	Mon, Apr 27, 2009	16.74	17.29	15.61	15.76
3203	NASDAQ	LAMR	Fri, Apr 24, 2009	15.71	17.90	15.62	16.97
3202	NASDAQ	LAMR	Thu, Apr 23, 2009	15.89	16.84	15.74	16.61
3201	NASDAQ	LAMR	Wed, Apr 22, 2009	15.77	16.28	15.19	15.79
3200	NASDAQ	LAMR	Tue, Apr 21, 2009	14.59	16.23	14.15	16.01
3199	NASDAQ	LAMR	Mon, Apr 20, 2009	16.36	16.66	14.46	14.60
3198	NASDAQ	LAMR	Fri, Apr 17, 2009	15.92	18.49	15.89	17.47
3197	NASDAQ	LAMR	Thu, Apr 16, 2009	14.24	16.39	14.11	15.91
3196	NASDAQ	LAMR	Wed, Apr 15, 2009	14.01	14.69	13.30	14.05
3195	NASDAQ	LAMR	Tue, Apr 14, 2009	14.07	15.57	13.69	14.13
3194	NASDAQ	LAMR	Mon, Apr 13, 2009	13.57	14.35	12.99	14.34
3193	NASDAQ	LAMR	Thu, Apr 9, 2009	13.22	13.67	12.69	13.65
3192	NASDAQ	LAMR	Wed, Apr 8, 2009	13.33	13.55	12.84	13.00
3191	NASDAQ	LAMR	Tue, Apr 7, 2009	13.72	13.72	13.00	13.17
3190	NASDAQ	LAMR	Mon, Apr 6, 2009	12.65	14.12	12.25	14.02
3189	NASDAQ	LAMR	Fri, Apr 3, 2009	12.03	12.69	11.50	12.69
3188	NASDAQ	LAMR	Thu, Apr 2, 2009	10.88	12.42	10.75	12.00
3187	NASDAQ	LAMR	Wed, Apr 1, 2009	9.95	10.34	9.81	10.31
3186	NASDAQ	LAMR	Tue, Mar 31, 2009	9.79	10.36	9.59	9.75
3185	NASDAQ	LAMR	Mon, Mar 30, 2009	10.18	10.18	9.17	9.64
3184	NASDAQ	LAMR	Fri, Mar 27, 2009	10.94	12.29	10.42	10.49
3183	NASDAQ	LAMR	Thu, Mar 26, 2009	9.72	11.64	9.55	11.12
3182	NASDAQ	LAMR	Wed, Mar 25, 2009	8.76	10.24	8.76	9.62
3181	NASDAQ	LAMR	Tue, Mar 24, 2009	8.93	9.43	8.79	9.19
3180	NASDAQ	LAMR	Mon, Mar 23, 2009	8.48	9.24	8.38	9.07
3179	NASDAQ	LAMR	Fri, Mar 20, 2009	8.44	8.89	7.97	8.31
3178	NASDAQ	LAMR	Thu, Mar 19, 2009	7.31	8.77	6.99	8.77
3177	NASDAQ	LAMR	Wed, Mar 18, 2009	6.99	7.51	6.71	7.21
3176	NASDAQ	LAMR	Tue, Mar 17, 2009	6.69	7.21	6.58	7.15
3175	NASDAQ	LAMR	Mon, Mar 16, 2009	7.42	7.42	6.63	6.72
3174	NASDAQ	LAMR	Fri, Mar 13, 2009	7.35	7.71	7.05	7.35
3173	NASDAQ	LAMR	Thu, Mar 12, 2009	6.62	7.46	6.27	7.30
3172	NASDAQ	LAMR	Wed, Mar 11, 2009	6.11	6.80	5.70	6.63
3171	NASDAQ	LAMR	Tue, Mar 10, 2009	5.66	6.28	5.45	6.21
3170	NASDAQ	LAMR	Mon, Mar 9, 2009	5.54	5.84	5.38	5.44
3169	NASDAQ	LAMR	Fri, Mar 6, 2009	5.85	6.08	5.35	5.59
3168	NASDAQ	LAMR	Thu, Mar 5, 2009	6.56	6.79	5.67	5.80
3167	NASDAQ	LAMR	Wed, Mar 4, 2009	6.39	6.88	6.10	6.39
3166	NASDAQ	LAMR	Tue, Mar 3, 2009	6.51	6.98	6.05	6.13
3165	NASDAQ	LAMR	Mon, Mar 2, 2009	6.73	6.85	6.36	6.46
3164	NASDAQ	LAMR	Fri, Feb 27, 2009	6.13	7.71	6.13	6.92
3163	NASDAQ	LAMR	Thu, Feb 26, 2009	6.15	6.70	5.77	6.39
3162	NASDAQ	LAMR	Wed, Feb 25, 2009	6.62	6.79	5.94	6.06
3161	NASDAQ	LAMR	Tue, Feb 24, 2009	6.30	6.77	6.05	6.65
3160	NASDAQ	LAMR	Mon, Feb 23, 2009	7.15	7.20	6.23	6.26
3159	NASDAQ	LAMR	Fri, Feb 20, 2009	6.87	6.87	6.46	6.65
3158	NASDAQ	LAMR	Thu, Feb 19, 2009	7.70	7.86	6.92	7.01
3157	NASDAQ	LAMR	Wed, Feb 18, 2009	7.70	7.94	7.49	7.66
3156	NASDAQ	LAMR	Tue, Feb 17, 2009	7.96	8.17	7.55	7.55
3155	NASDAQ	LAMR	Fri, Feb 13, 2009	8.45	8.45	7.88	8.31
3154	NASDAQ	LAMR	Thu, Feb 12, 2009	8.46	8.66	8.11	8.42
3153	NASDAQ	LAMR	Wed, Feb 11, 2009	8.73	9.02	8.43	8.59
3152	NASDAQ	LAMR	Tue, Feb 10, 2009	9.52	9.70	8.57	8.67
3151	NASDAQ	LAMR	Mon, Feb 9, 2009	9.76	10.07	9.48	9.57
3150	NASDAQ	LAMR	Fri, Feb 6, 2009	9.03	10.19	8.77	9.76
3149	NASDAQ	LAMR	Thu, Feb 5, 2009	8.42	9.19	8.04	9.04
3148	NASDAQ	LAMR	Wed, Feb 4, 2009	8.57	8.66	8.19	8.43
3147	NASDAQ	LAMR	Tue, Feb 3, 2009	8.81	8.95	8.41	8.54
3146	NASDAQ	LAMR	Mon, Feb 2, 2009	8.95	9.08	8.41	8.82
3145	NASDAQ	LAMR	Fri, Jan 30, 2009	9.78	9.95	8.84	9.01
3144	NASDAQ	LAMR	Thu, Jan 29, 2009	10.91	10.91	9.62	9.76
3143	NASDAQ	LAMR	Wed, Jan 28, 2009	10.44	11.10	10.29	10.91
3142	NASDAQ	LAMR	Tue, Jan 27, 2009	10.70	11.14	10.28	10.31
3141	NASDAQ	LAMR	Mon, Jan 26, 2009	10.57	11.03	10.34	10.70
3140	NASDAQ	LAMR	Fri, Jan 23, 2009	10.49	10.72	10.19	10.52
3139	NASDAQ	LAMR	Thu, Jan 22, 2009	10.96	11.52	10.57	10.82
3138	NASDAQ	LAMR	Wed, Jan 21, 2009	10.56	11.32	10.42	11.25
3137	NASDAQ	LAMR	Tue, Jan 20, 2009	11.65	11.85	10.35	10.48
3136	NASDAQ	LAMR	Fri, Jan 16, 2009	11.90	12.07	11.05	11.81
3135	NASDAQ	LAMR	Thu, Jan 15, 2009	12.00	12.22	11.04	11.71
3134	NASDAQ	LAMR	Wed, Jan 14, 2009	13.44	13.44	11.99	12.01
3133	NASDAQ	LAMR	Tue, Jan 13, 2009	14.18	14.50	13.42	13.55
3132	NASDAQ	LAMR	Mon, Jan 12, 2009	14.34	14.58	13.82	13.99
3131	NASDAQ	LAMR	Fri, Jan 9, 2009	14.31	14.40	13.56	14.30
3130	NASDAQ	LAMR	Thu, Jan 8, 2009	15.13	15.66	14.14	14.27
3129	NASDAQ	LAMR	Wed, Jan 7, 2009	16.02	16.18	14.98	15.32
3128	NASDAQ	LAMR	Tue, Jan 6, 2009	14.92	16.76	14.76	16.55
3127	NASDAQ	LAMR	Mon, Jan 5, 2009	14.46	14.99	13.44	14.75
3126	NASDAQ	LAMR	Fri, Jan 2, 2009	12.84	14.24	12.77	14.06
3125	NASDAQ	LAMR	Wed, Dec 31, 2008	12.30	12.93	12.20	12.56
3124	NASDAQ	LAMR	Tue, Dec 30, 2008	12.23	12.61	11.97	12.30
3123	NASDAQ	LAMR	Mon, Dec 29, 2008	12.60	12.69	11.89	12.14
3122	NASDAQ	LAMR	Fri, Dec 26, 2008	12.89	13.04	12.50	12.86
3121	NASDAQ	LAMR	Wed, Dec 24, 2008	12.99	13.09	12.70	12.81
3120	NASDAQ	LAMR	Tue, Dec 23, 2008	12.69	13.67	12.37	13.02
3119	NASDAQ	LAMR	Mon, Dec 22, 2008	14.08	14.24	12.82	13.17
3118	NASDAQ	LAMR	Fri, Dec 19, 2008	13.61	14.46	13.45	13.87
3117	NASDAQ	LAMR	Thu, Dec 18, 2008	14.05	14.35	13.21	13.57
3116	NASDAQ	LAMR	Wed, Dec 17, 2008	13.50	14.66	13.20	14.11
3115	NASDAQ	LAMR	Tue, Dec 16, 2008	12.70	13.70	12.61	13.52
3114	NASDAQ	LAMR	Mon, Dec 15, 2008	14.20	14.21	12.16	12.56
3113	NASDAQ	LAMR	Fri, Dec 12, 2008	13.53	13.89	12.99	13.61
3112	NASDAQ	LAMR	Thu, Dec 11, 2008	14.90	15.00	13.46	13.71
3111	NASDAQ	LAMR	Wed, Dec 10, 2008	15.00	15.08	14.58	14.98
3110	NASDAQ	LAMR	Tue, Dec 9, 2008	14.55	15.26	14.31	14.96
3109	NASDAQ	LAMR	Mon, Dec 8, 2008	14.60	14.93	14.06	14.75
3108	NASDAQ	LAMR	Fri, Dec 5, 2008	14.17	14.48	13.13	14.41
3107	NASDAQ	LAMR	Thu, Dec 4, 2008	13.90	15.79	13.36	14.33
3106	NASDAQ	LAMR	Wed, Dec 3, 2008	13.31	14.26	13.04	14.21
3105	NASDAQ	LAMR	Tue, Dec 2, 2008	13.70	13.99	13.34	13.70
3104	NASDAQ	LAMR	Mon, Dec 1, 2008	14.51	14.84	12.84	13.42
3103	NASDAQ	LAMR	Fri, Nov 28, 2008	14.03	14.88	13.76	14.87
3102	NASDAQ	LAMR	Wed, Nov 26, 2008	13.00	14.67	13.00	14.11
3101	NASDAQ	LAMR	Tue, Nov 25, 2008	11.69	13.45	11.31	13.19
3100	NASDAQ	LAMR	Mon, Nov 24, 2008	11.24	11.51	10.03	11.37
3099	NASDAQ	LAMR	Fri, Nov 21, 2008	10.65	11.36	8.69	11.02
3098	NASDAQ	LAMR	Thu, Nov 20, 2008	11.86	12.03	10.20	10.39
3097	NASDAQ	LAMR	Wed, Nov 19, 2008	13.04	13.50	11.32	11.75
3096	NASDAQ	LAMR	Tue, Nov 18, 2008	13.30	13.47	12.65	13.10
3095	NASDAQ	LAMR	Mon, Nov 17, 2008	14.62	14.75	13.03	13.12
3094	NASDAQ	LAMR	Fri, Nov 14, 2008	14.36	16.18	13.67	14.88
3093	NASDAQ	LAMR	Thu, Nov 13, 2008	12.55	14.32	11.91	14.30
3092	NASDAQ	LAMR	Wed, Nov 12, 2008	13.06	13.56	12.48	12.60
3091	NASDAQ	LAMR	Tue, Nov 11, 2008	13.24	13.76	12.79	13.40
3090	NASDAQ	LAMR	Mon, Nov 10, 2008	16.35	16.43	13.26	13.58
3089	NASDAQ	LAMR	Fri, Nov 7, 2008	14.61	16.10	14.61	15.53
3088	NASDAQ	LAMR	Thu, Nov 6, 2008	14.20	15.03	12.59	14.63
3087	NASDAQ	LAMR	Wed, Nov 5, 2008	15.70	16.89	15.07	15.32
3086	NASDAQ	LAMR	Tue, Nov 4, 2008	16.38	16.61	15.33	16.09
3085	NASDAQ	LAMR	Mon, Nov 3, 2008	15.14	16.11	14.76	16.01
3084	NASDAQ	LAMR	Fri, Oct 31, 2008	15.01	15.55	13.67	15.17
3083	NASDAQ	LAMR	Thu, Oct 30, 2008	15.27	15.76	14.57	14.96
3082	NASDAQ	LAMR	Wed, Oct 29, 2008	13.20	15.82	13.20	15.49
3081	NASDAQ	LAMR	Tue, Oct 28, 2008	13.01	13.46	11.06	13.35
3080	NASDAQ	LAMR	Mon, Oct 27, 2008	13.64	13.86	12.65	13.03
3079	NASDAQ	LAMR	Fri, Oct 24, 2008	13.89	14.61	13.39	13.84
3078	NASDAQ	LAMR	Thu, Oct 23, 2008	15.98	16.10	13.92	15.03
3077	NASDAQ	LAMR	Wed, Oct 22, 2008	17.45	18.24	15.51	16.05
3076	NASDAQ	LAMR	Tue, Oct 21, 2008	17.52	18.79	17.33	17.75
3075	NASDAQ	LAMR	Mon, Oct 20, 2008	18.16	18.73	17.13	17.91
3074	NASDAQ	LAMR	Fri, Oct 17, 2008	17.48	18.41	16.75	18.10
3073	NASDAQ	LAMR	Thu, Oct 16, 2008	18.35	18.69	16.68	18.00
3072	NASDAQ	LAMR	Wed, Oct 15, 2008	20.98	21.44	18.32	18.38
3071	NASDAQ	LAMR	Tue, Oct 14, 2008	23.24	23.66	20.58	21.02
3070	NASDAQ	LAMR	Mon, Oct 13, 2008	23.27	24.34	22.41	22.90
3069	NASDAQ	LAMR	Fri, Oct 10, 2008	25.00	25.78	20.80	22.48
3068	NASDAQ	LAMR	Thu, Oct 9, 2008	27.24	28.23	25.47	25.80
3067	NASDAQ	LAMR	Wed, Oct 8, 2008	25.44	29.33	25.03	27.40
3066	NASDAQ	LAMR	Tue, Oct 7, 2008	27.45	27.97	25.63	25.73
3065	NASDAQ	LAMR	Mon, Oct 6, 2008	27.53	28.03	25.16	26.99
3064	NASDAQ	LAMR	Fri, Oct 3, 2008	29.11	29.55	27.62	27.95
3063	NASDAQ	LAMR	Thu, Oct 2, 2008	29.85	30.47	28.69	28.70
3062	NASDAQ	LAMR	Wed, Oct 1, 2008	30.56	31.03	29.90	30.09
3061	NASDAQ	LAMR	Tue, Sep 30, 2008	30.30	31.16	29.91	30.89
3060	NASDAQ	LAMR	Mon, Sep 29, 2008	32.44	32.90	29.06	29.69
3059	NASDAQ	LAMR	Fri, Sep 26, 2008	33.49	33.49	32.46	32.94
3058	NASDAQ	LAMR	Thu, Sep 25, 2008	34.35	34.52	33.55	33.81
3057	NASDAQ	LAMR	Wed, Sep 24, 2008	35.62	36.35	33.76	34.00
3056	NASDAQ	LAMR	Tue, Sep 23, 2008	37.25	37.54	35.31	35.61
3055	NASDAQ	LAMR	Mon, Sep 22, 2008	38.13	38.48	36.73	37.00
3054	NASDAQ	LAMR	Fri, Sep 19, 2008	37.84	41.00	35.96	37.72
3053	NASDAQ	LAMR	Thu, Sep 18, 2008	35.91	36.64	33.14	35.87
3052	NASDAQ	LAMR	Wed, Sep 17, 2008	35.23	36.22	34.40	34.85
3051	NASDAQ	LAMR	Tue, Sep 16, 2008	35.42	36.59	35.26	35.89
3050	NASDAQ	LAMR	Mon, Sep 15, 2008	36.00	37.64	35.40	35.70
3049	NASDAQ	LAMR	Fri, Sep 12, 2008	36.86	37.48	36.34	37.16
3048	NASDAQ	LAMR	Thu, Sep 11, 2008	36.29	37.75	36.13	37.30
3047	NASDAQ	LAMR	Wed, Sep 10, 2008	36.64	37.89	36.29	36.47
3046	NASDAQ	LAMR	Tue, Sep 9, 2008	39.38	39.48	37.49	37.61
3045	NASDAQ	LAMR	Mon, Sep 8, 2008	38.28	39.73	37.76	39.39
3044	NASDAQ	LAMR	Fri, Sep 5, 2008	37.90	38.48	36.84	37.66
3043	NASDAQ	LAMR	Thu, Sep 4, 2008	37.81	38.18	37.23	37.85
3042	NASDAQ	LAMR	Wed, Sep 3, 2008	37.49	38.41	37.26	38.13
3041	NASDAQ	LAMR	Tue, Sep 2, 2008	37.87	39.18	37.18	37.69
3040	NASDAQ	LAMR	Fri, Aug 29, 2008	37.59	37.81	36.75	37.15
3039	NASDAQ	LAMR	Thu, Aug 28, 2008	37.14	37.96	36.91	37.50
3038	NASDAQ	LAMR	Wed, Aug 27, 2008	36.94	37.28	36.54	37.07
3037	NASDAQ	LAMR	Tue, Aug 26, 2008	37.12	37.45	36.36	36.84
3036	NASDAQ	LAMR	Mon, Aug 25, 2008	38.39	38.39	36.94	37.32
3035	NASDAQ	LAMR	Fri, Aug 22, 2008	38.05	38.93	37.69	38.53
3034	NASDAQ	LAMR	Thu, Aug 21, 2008	38.02	38.29	37.08	38.14
3033	NASDAQ	LAMR	Wed, Aug 20, 2008	38.64	39.89	37.60	37.89
3032	NASDAQ	LAMR	Tue, Aug 19, 2008	39.44	39.70	38.08	38.30
3031	NASDAQ	LAMR	Mon, Aug 18, 2008	40.04	40.82	39.44	39.75
3030	NASDAQ	LAMR	Fri, Aug 15, 2008	39.50	40.45	39.01	39.96
3029	NASDAQ	LAMR	Thu, Aug 14, 2008	36.08	39.58	36.08	39.29
3028	NASDAQ	LAMR	Wed, Aug 13, 2008	37.02	37.61	35.61	36.50
3027	NASDAQ	LAMR	Tue, Aug 12, 2008	37.43	38.36	37.00	37.15
3026	NASDAQ	LAMR	Mon, Aug 11, 2008	36.29	37.68	35.81	37.68
3025	NASDAQ	LAMR	Fri, Aug 8, 2008	34.40	36.99	34.08	36.43
3024	NASDAQ	LAMR	Thu, Aug 7, 2008	35.11	35.82	33.94	34.55
3023	NASDAQ	LAMR	Wed, Aug 6, 2008	35.00	37.12	33.70	36.45
3022	NASDAQ	LAMR	Tue, Aug 5, 2008	37.84	39.46	37.71	39.46
3021	NASDAQ	LAMR	Mon, Aug 4, 2008	37.50	37.73	36.53	37.59
3020	NASDAQ	LAMR	Fri, Aug 1, 2008	37.91	38.50	37.22	37.53
3019	NASDAQ	LAMR	Thu, Jul 31, 2008	37.48	38.51	37.00	37.98
3018	NASDAQ	LAMR	Wed, Jul 30, 2008	37.60	38.55	36.74	37.75
3017	NASDAQ	LAMR	Tue, Jul 29, 2008	35.90	37.94	35.89	37.67
3016	NASDAQ	LAMR	Mon, Jul 28, 2008	37.08	37.30	35.53	35.87
3015	NASDAQ	LAMR	Fri, Jul 25, 2008	36.22	37.99	35.97	37.08
3014	NASDAQ	LAMR	Thu, Jul 24, 2008	38.23	38.27	35.86	36.18
3013	NASDAQ	LAMR	Wed, Jul 23, 2008	36.25	39.07	36.25	38.35
3012	NASDAQ	LAMR	Tue, Jul 22, 2008	34.00	36.75	33.64	36.38
3011	NASDAQ	LAMR	Mon, Jul 21, 2008	35.58	35.93	33.72	34.33
3010	NASDAQ	LAMR	Fri, Jul 18, 2008	35.26	36.50	34.54	35.26
3009	NASDAQ	LAMR	Thu, Jul 17, 2008	33.50	35.70	33.45	35.62
3008	NASDAQ	LAMR	Wed, Jul 16, 2008	31.52	33.71	31.38	33.46
3007	NASDAQ	LAMR	Tue, Jul 15, 2008	31.85	32.03	30.70	31.27
3006	NASDAQ	LAMR	Mon, Jul 14, 2008	33.40	33.40	31.51	31.92
3005	NASDAQ	LAMR	Fri, Jul 11, 2008	33.50	33.89	32.58	33.06
3004	NASDAQ	LAMR	Thu, Jul 10, 2008	33.63	34.12	33.22	33.96
3003	NASDAQ	LAMR	Wed, Jul 9, 2008	34.87	34.92	33.70	33.87
3002	NASDAQ	LAMR	Tue, Jul 8, 2008	34.39	35.14	33.70	34.76
3001	NASDAQ	LAMR	Mon, Jul 7, 2008	35.80	36.08	33.72	34.31
3000	NASDAQ	LAMR	Thu, Jul 3, 2008	35.43	36.11	34.60	35.51
2999	NASDAQ	LAMR	Wed, Jul 2, 2008	35.33	36.09	34.98	35.11
2998	NASDAQ	LAMR	Tue, Jul 1, 2008	35.35	35.67	34.58	35.09
2997	NASDAQ	LAMR	Mon, Jun 30, 2008	34.95	37.14	34.59	36.03
2996	NASDAQ	LAMR	Fri, Jun 27, 2008	35.01	35.34	34.65	35.17
2995	NASDAQ	LAMR	Thu, Jun 26, 2008	34.79	35.38	34.01	35.04
2994	NASDAQ	LAMR	Wed, Jun 25, 2008	33.69	35.25	33.35	34.97
2993	NASDAQ	LAMR	Tue, Jun 24, 2008	33.28	33.71	32.73	33.59
2992	NASDAQ	LAMR	Mon, Jun 23, 2008	34.00	34.18	33.44	33.55
2991	NASDAQ	LAMR	Fri, Jun 20, 2008	34.61	34.70	33.57	33.93
2990	NASDAQ	LAMR	Thu, Jun 19, 2008	34.58	34.90	34.21	34.46
2989	NASDAQ	LAMR	Wed, Jun 18, 2008	35.54	35.84	34.34	34.57
2988	NASDAQ	LAMR	Tue, Jun 17, 2008	35.75	36.13	35.58	35.85
2987	NASDAQ	LAMR	Mon, Jun 16, 2008	35.13	35.59	35.00	35.59
2986	NASDAQ	LAMR	Fri, Jun 13, 2008	35.35	36.04	35.00	35.42
2985	NASDAQ	LAMR	Thu, Jun 12, 2008	35.32	36.14	34.90	35.01
2984	NASDAQ	LAMR	Wed, Jun 11, 2008	36.57	36.70	35.29	35.38
2983	NASDAQ	LAMR	Tue, Jun 10, 2008	37.48	37.50	36.01	36.60
2982	NASDAQ	LAMR	Mon, Jun 9, 2008	39.65	39.65	37.66	37.81
2981	NASDAQ	LAMR	Fri, Jun 6, 2008	40.19	40.43	39.33	39.45
2980	NASDAQ	LAMR	Thu, Jun 5, 2008	40.10	40.56	39.94	40.49
2979	NASDAQ	LAMR	Wed, Jun 4, 2008	39.55	40.75	39.45	40.10
2978	NASDAQ	LAMR	Tue, Jun 3, 2008	40.15	40.20	39.28	39.58
2977	NASDAQ	LAMR	Mon, Jun 2, 2008	41.88	41.88	39.70	39.91
2976	NASDAQ	LAMR	Fri, May 30, 2008	40.64	41.99	40.38	41.85
2975	NASDAQ	LAMR	Thu, May 29, 2008	39.43	41.00	39.37	40.63
2974	NASDAQ	LAMR	Wed, May 28, 2008	39.53	39.96	38.92	39.43
2973	NASDAQ	LAMR	Tue, May 27, 2008	38.72	39.96	38.71	39.49
2972	NASDAQ	LAMR	Fri, May 23, 2008	40.35	40.48	38.71	38.83
2971	NASDAQ	LAMR	Thu, May 22, 2008	40.28	40.75	40.12	40.35
2970	NASDAQ	LAMR	Wed, May 21, 2008	40.89	41.48	40.02	40.18
2969	NASDAQ	LAMR	Tue, May 20, 2008	40.92	41.25	40.69	41.08
2968	NASDAQ	LAMR	Mon, May 19, 2008	40.88	41.32	40.78	41.04
2967	NASDAQ	LAMR	Fri, May 16, 2008	41.12	41.12	40.29	40.90
2966	NASDAQ	LAMR	Thu, May 15, 2008	40.37	41.06	40.08	40.88
2965	NASDAQ	LAMR	Wed, May 14, 2008	40.17	41.34	40.17	40.89
2964	NASDAQ	LAMR	Tue, May 13, 2008	39.99	40.34	39.57	40.17
2963	NASDAQ	LAMR	Mon, May 12, 2008	38.70	39.71	38.69	39.62
2962	NASDAQ	LAMR	Fri, May 9, 2008	38.51	39.09	38.32	38.74
2961	NASDAQ	LAMR	Thu, May 8, 2008	39.63	39.95	38.60	38.98
2960	NASDAQ	LAMR	Wed, May 7, 2008	41.02	42.64	38.53	39.72
2959	NASDAQ	LAMR	Tue, May 6, 2008	39.77	40.52	39.18	40.02
2958	NASDAQ	LAMR	Mon, May 5, 2008	40.65	40.74	39.51	39.98
2957	NASDAQ	LAMR	Fri, May 2, 2008	41.77	41.77	40.46	40.79
2956	NASDAQ	LAMR	Thu, May 1, 2008	39.66	41.98	39.54	41.55
2955	NASDAQ	LAMR	Wed, Apr 30, 2008	39.77	40.84	39.50	39.54
2954	NASDAQ	LAMR	Tue, Apr 29, 2008	39.31	40.12	39.21	39.58
2953	NASDAQ	LAMR	Mon, Apr 28, 2008	38.21	40.04	37.84	39.50
2952	NASDAQ	LAMR	Fri, Apr 25, 2008	38.56	38.80	37.60	38.01
2951	NASDAQ	LAMR	Thu, Apr 24, 2008	37.58	39.30	36.94	38.46
2950	NASDAQ	LAMR	Wed, Apr 23, 2008	36.95	37.54	36.27	37.47
2949	NASDAQ	LAMR	Tue, Apr 22, 2008	36.83	37.14	36.55	36.78
2948	NASDAQ	LAMR	Mon, Apr 21, 2008	36.49	37.16	36.17	37.03
2947	NASDAQ	LAMR	Fri, Apr 18, 2008	36.20	37.11	35.87	36.88
2946	NASDAQ	LAMR	Thu, Apr 17, 2008	35.60	35.75	35.09	35.56
2945	NASDAQ	LAMR	Wed, Apr 16, 2008	34.98	35.91	34.51	35.61
2944	NASDAQ	LAMR	Tue, Apr 15, 2008	34.33	34.69	34.15	34.45
2943	NASDAQ	LAMR	Mon, Apr 14, 2008	34.71	35.07	34.10	34.30
2942	NASDAQ	LAMR	Fri, Apr 11, 2008	35.76	35.77	34.73	34.95
2941	NASDAQ	LAMR	Thu, Apr 10, 2008	34.77	35.41	34.66	35.06
2940	NASDAQ	LAMR	Wed, Apr 9, 2008	35.00	35.23	34.47	34.71
2939	NASDAQ	LAMR	Tue, Apr 8, 2008	35.82	35.94	34.65	35.09
2938	NASDAQ	LAMR	Mon, Apr 7, 2008	35.99	36.35	35.90	36.14
2937	NASDAQ	LAMR	Fri, Apr 4, 2008	36.26	36.57	35.69	35.77
2936	NASDAQ	LAMR	Thu, Apr 3, 2008	36.55	36.86	35.74	36.34
2935	NASDAQ	LAMR	Wed, Apr 2, 2008	37.15	37.45	36.57	36.71
2934	NASDAQ	LAMR	Tue, Apr 1, 2008	36.19	38.20	36.03	37.12
2933	NASDAQ	LAMR	Mon, Mar 31, 2008	35.10	36.49	35.04	35.93
2932	NASDAQ	LAMR	Fri, Mar 28, 2008	36.10	36.15	34.90	35.04
2931	NASDAQ	LAMR	Thu, Mar 27, 2008	36.16	36.21	35.41	35.80
2930	NASDAQ	LAMR	Wed, Mar 26, 2008	36.51	36.76	35.43	36.23
2929	NASDAQ	LAMR	Tue, Mar 25, 2008	37.50	37.80	36.48	36.75
2928	NASDAQ	LAMR	Mon, Mar 24, 2008	35.79	37.61	35.50	37.46
2927	NASDAQ	LAMR	Thu, Mar 20, 2008	34.63	35.86	34.39	35.52
2926	NASDAQ	LAMR	Wed, Mar 19, 2008	33.54	35.66	33.54	34.80
2925	NASDAQ	LAMR	Tue, Mar 18, 2008	33.76	34.89	33.53	34.80
2924	NASDAQ	LAMR	Mon, Mar 17, 2008	33.75	34.49	32.56	33.53
2923	NASDAQ	LAMR	Fri, Mar 14, 2008	34.72	35.04	33.29	34.15
2922	NASDAQ	LAMR	Thu, Mar 13, 2008	33.86	35.00	33.21	34.87
2921	NASDAQ	LAMR	Wed, Mar 12, 2008	34.61	35.00	33.99	34.07
2920	NASDAQ	LAMR	Tue, Mar 11, 2008	35.01	35.58	33.66	34.42
2919	NASDAQ	LAMR	Mon, Mar 10, 2008	35.38	35.61	33.95	34.60
2918	NASDAQ	LAMR	Fri, Mar 7, 2008	35.67	36.55	35.03	35.36
2917	NASDAQ	LAMR	Thu, Mar 6, 2008	35.90	36.25	35.56	35.88
2916	NASDAQ	LAMR	Wed, Mar 5, 2008	36.46	36.85	35.94	36.00
2915	NASDAQ	LAMR	Tue, Mar 4, 2008	37.71	37.92	36.22	36.45
2914	NASDAQ	LAMR	Mon, Mar 3, 2008	37.87	38.76	37.60	37.69
2913	NASDAQ	LAMR	Fri, Feb 29, 2008	38.50	38.85	37.98	38.11
2912	NASDAQ	LAMR	Thu, Feb 28, 2008	39.40	39.70	38.50	38.86
2911	NASDAQ	LAMR	Wed, Feb 27, 2008	38.55	40.44	37.67	39.64
2910	NASDAQ	LAMR	Tue, Feb 26, 2008	40.65	43.08	40.63	42.71
2909	NASDAQ	LAMR	Mon, Feb 25, 2008	40.04	41.05	39.55	40.81
2908	NASDAQ	LAMR	Fri, Feb 22, 2008	39.90	40.38	39.77	40.23
2907	NASDAQ	LAMR	Thu, Feb 21, 2008	40.17	40.58	39.68	39.92
2906	NASDAQ	LAMR	Wed, Feb 20, 2008	41.16	41.58	40.04	40.34
2905	NASDAQ	LAMR	Tue, Feb 19, 2008	41.74	42.46	41.18	41.39
2904	NASDAQ	LAMR	Fri, Feb 15, 2008	42.19	42.33	41.22	41.69
2903	NASDAQ	LAMR	Thu, Feb 14, 2008	43.02	43.02	42.41	42.51
2902	NASDAQ	LAMR	Wed, Feb 13, 2008	42.07	43.04	42.00	42.92
2901	NASDAQ	LAMR	Tue, Feb 12, 2008	42.01	42.21	41.26	41.74
2900	NASDAQ	LAMR	Mon, Feb 11, 2008	42.04	42.18	41.32	41.72
2899	NASDAQ	LAMR	Fri, Feb 8, 2008	41.97	42.35	41.63	41.95
2898	NASDAQ	LAMR	Thu, Feb 7, 2008	41.48	42.47	41.14	42.26
2897	NASDAQ	LAMR	Wed, Feb 6, 2008	43.16	43.36	41.44	41.67
2896	NASDAQ	LAMR	Tue, Feb 5, 2008	43.88	44.32	42.81	42.81
2895	NASDAQ	LAMR	Mon, Feb 4, 2008	44.29	44.48	43.88	44.29
2894	NASDAQ	LAMR	Fri, Feb 1, 2008	43.33	44.35	42.87	44.19
2893	NASDAQ	LAMR	Thu, Jan 31, 2008	41.91	43.47	41.54	43.12
2892	NASDAQ	LAMR	Wed, Jan 30, 2008	42.91	43.55	42.34	42.38
2891	NASDAQ	LAMR	Tue, Jan 29, 2008	42.77	43.45	42.06	43.21
2890	NASDAQ	LAMR	Mon, Jan 28, 2008	42.39	42.73	42.01	42.73
2889	NASDAQ	LAMR	Fri, Jan 25, 2008	42.50	42.75	41.94	42.29
2888	NASDAQ	LAMR	Thu, Jan 24, 2008	41.58	42.49	41.57	42.32
2887	NASDAQ	LAMR	Wed, Jan 23, 2008	40.15	42.18	39.07	41.80
2886	NASDAQ	LAMR	Tue, Jan 22, 2008	40.23	41.41	39.45	40.68
2885	NASDAQ	LAMR	Fri, Jan 18, 2008	41.92	43.90	41.20	41.58
2884	NASDAQ	LAMR	Thu, Jan 17, 2008	42.07	42.71	41.53	42.10
2883	NASDAQ	LAMR	Wed, Jan 16, 2008	41.69	43.00	40.48	42.26
2882	NASDAQ	LAMR	Tue, Jan 15, 2008	43.01	43.15	41.84	42.28
2881	NASDAQ	LAMR	Mon, Jan 14, 2008	43.59	43.71	42.82	43.21
2880	NASDAQ	LAMR	Fri, Jan 11, 2008	43.23	43.46	42.64	43.13
2879	NASDAQ	LAMR	Thu, Jan 10, 2008	42.62	43.73	42.06	43.35
2878	NASDAQ	LAMR	Wed, Jan 9, 2008	42.84	43.90	41.61	42.90
2877	NASDAQ	LAMR	Tue, Jan 8, 2008	45.40	45.77	44.09	44.12
2876	NASDAQ	LAMR	Mon, Jan 7, 2008	45.61	46.25	45.09	45.43
2875	NASDAQ	LAMR	Fri, Jan 4, 2008	46.92	46.92	45.56	45.79
2874	NASDAQ	LAMR	Thu, Jan 3, 2008	47.53	47.64	47.00	47.01
2873	NASDAQ	LAMR	Wed, Jan 2, 2008	47.85	48.48	46.92	47.61
2872	NASDAQ	LAMR	Mon, Dec 31, 2007	46.99	48.28	46.85	48.07
2871	NASDAQ	LAMR	Fri, Dec 28, 2007	47.17	47.46	46.67	47.27
2870	NASDAQ	LAMR	Thu, Dec 27, 2007	48.38	48.39	46.93	47.24
2869	NASDAQ	LAMR	Wed, Dec 26, 2007	48.23	48.76	48.16	48.46
2868	NASDAQ	LAMR	Mon, Dec 24, 2007	49.10	49.12	48.27	48.52
2867	NASDAQ	LAMR	Fri, Dec 21, 2007	49.99	49.99	48.79	49.10
2866	NASDAQ	LAMR	Thu, Dec 20, 2007	48.48	48.77	47.89	48.77
2865	NASDAQ	LAMR	Wed, Dec 19, 2007	48.13	48.55	47.76	48.32
2864	NASDAQ	LAMR	Tue, Dec 18, 2007	47.63	48.51	47.43	48.47
2863	NASDAQ	LAMR	Mon, Dec 17, 2007	48.31	48.31	47.26	47.54
2862	NASDAQ	LAMR	Fri, Dec 14, 2007	49.15	49.25	48.23	48.28
2861	NASDAQ	LAMR	Thu, Dec 13, 2007	49.57	50.40	48.72	49.36
2860	NASDAQ	LAMR	Wed, Dec 12, 2007	50.35	50.67	49.01	49.52
2859	NASDAQ	LAMR	Tue, Dec 11, 2007	50.97	51.67	49.67	49.72
2858	NASDAQ	LAMR	Mon, Dec 10, 2007	51.02	51.18	50.39	51.09
2857	NASDAQ	LAMR	Fri, Dec 7, 2007	51.24	51.46	50.52	50.77
2856	NASDAQ	LAMR	Thu, Dec 6, 2007	50.81	51.35	50.36	51.34
2855	NASDAQ	LAMR	Wed, Dec 5, 2007	51.21	51.39	50.22	50.99
2854	NASDAQ	LAMR	Tue, Dec 4, 2007	51.67	51.77	50.33	50.78
2853	NASDAQ	LAMR	Mon, Dec 3, 2007	51.66	52.70	51.57	52.17
2852	NASDAQ	LAMR	Fri, Nov 30, 2007	51.25	52.37	51.03	52.01
2851	NASDAQ	LAMR	Thu, Nov 29, 2007	50.94	51.14	50.00	51.03
2850	NASDAQ	LAMR	Wed, Nov 28, 2007	49.26	51.18	49.01	51.03
2849	NASDAQ	LAMR	Tue, Nov 27, 2007	48.19	48.74	48.10	48.60
2848	NASDAQ	LAMR	Mon, Nov 26, 2007	48.42	48.95	47.84	47.99
2847	NASDAQ	LAMR	Fri, Nov 23, 2007	48.57	49.25	48.36	48.76
2846	NASDAQ	LAMR	Wed, Nov 21, 2007	49.66	49.96	48.61	48.74
2845	NASDAQ	LAMR	Tue, Nov 20, 2007	50.20	51.12	48.77	49.97
2844	NASDAQ	LAMR	Mon, Nov 19, 2007	50.47	51.65	49.84	50.09
2843	NASDAQ	LAMR	Fri, Nov 16, 2007	50.57	50.89	49.70	50.57
2842	NASDAQ	LAMR	Thu, Nov 15, 2007	50.82	51.20	50.12	50.47
2841	NASDAQ	LAMR	Wed, Nov 14, 2007	51.86	51.86	50.00	51.07
2840	NASDAQ	LAMR	Tue, Nov 13, 2007	50.91	52.40	50.11	52.14
2839	NASDAQ	LAMR	Mon, Nov 12, 2007	50.99	51.71	50.78	50.89
2838	NASDAQ	LAMR	Fri, Nov 9, 2007	50.60	51.94	49.10	50.81
2837	NASDAQ	LAMR	Thu, Nov 8, 2007	53.90	54.84	49.76	51.25
2836	NASDAQ	LAMR	Wed, Nov 7, 2007	52.77	53.99	52.18	53.83
2835	NASDAQ	LAMR	Tue, Nov 6, 2007	53.15	53.38	51.97	53.15
2834	NASDAQ	LAMR	Mon, Nov 5, 2007	52.03	53.46	51.83	53.09
2833	NASDAQ	LAMR	Fri, Nov 2, 2007	52.78	53.07	52.20	52.57
2832	NASDAQ	LAMR	Thu, Nov 1, 2007	52.98	53.63	52.36	52.54
2831	NASDAQ	LAMR	Wed, Oct 31, 2007	52.59	53.47	51.86	53.46
2830	NASDAQ	LAMR	Tue, Oct 30, 2007	52.04	52.86	51.69	52.70
2829	NASDAQ	LAMR	Mon, Oct 29, 2007	52.30	53.00	51.80	52.27
2828	NASDAQ	LAMR	Fri, Oct 26, 2007	52.83	52.83	51.49	52.11
2827	NASDAQ	LAMR	Thu, Oct 25, 2007	52.74	52.74	50.84	52.02
2826	NASDAQ	LAMR	Wed, Oct 24, 2007	51.93	51.99	50.67	51.47
2825	NASDAQ	LAMR	Tue, Oct 23, 2007	51.37	52.31	51.11	52.01
2824	NASDAQ	LAMR	Mon, Oct 22, 2007	50.56	51.50	50.53	51.36
2823	NASDAQ	LAMR	Fri, Oct 19, 2007	51.91	51.91	50.55	50.61
2822	NASDAQ	LAMR	Thu, Oct 18, 2007	50.55	51.81	50.55	51.80
2821	NASDAQ	LAMR	Wed, Oct 17, 2007	52.78	53.45	51.46	52.04
2820	NASDAQ	LAMR	Tue, Oct 16, 2007	53.13	53.39	52.51	52.66
2819	NASDAQ	LAMR	Mon, Oct 15, 2007	53.94	54.48	53.02	53.19
2818	NASDAQ	LAMR	Fri, Oct 12, 2007	53.81	54.13	52.82	53.99
2817	NASDAQ	LAMR	Thu, Oct 11, 2007	55.00	55.52	54.36	54.48
2816	NASDAQ	LAMR	Wed, Oct 10, 2007	55.56	55.97	54.29	54.76
2815	NASDAQ	LAMR	Tue, Oct 9, 2007	55.46	56.00	53.91	55.43
2814	NASDAQ	LAMR	Mon, Oct 8, 2007	55.29	56.52	55.08	55.60
2813	NASDAQ	LAMR	Fri, Oct 5, 2007	53.10	55.51	53.02	55.41
2812	NASDAQ	LAMR	Thu, Oct 4, 2007	51.02	53.14	51.00	53.02
2811	NASDAQ	LAMR	Wed, Oct 3, 2007	50.00	51.20	49.88	50.87
2810	NASDAQ	LAMR	Tue, Oct 2, 2007	50.75	51.62	49.89	50.06
2809	NASDAQ	LAMR	Mon, Oct 1, 2007	49.16	49.23	48.35	48.72
2808	NASDAQ	LAMR	Fri, Sep 28, 2007	49.47	49.88	48.86	48.97
2807	NASDAQ	LAMR	Thu, Sep 27, 2007	48.22	49.47	48.20	49.31
2806	NASDAQ	LAMR	Wed, Sep 26, 2007	48.00	48.33	47.35	48.03
2805	NASDAQ	LAMR	Tue, Sep 25, 2007	49.00	49.10	47.56	47.85
2804	NASDAQ	LAMR	Mon, Sep 24, 2007	50.23	50.24	48.98	49.00
2803	NASDAQ	LAMR	Fri, Sep 21, 2007	50.93	51.51	49.84	50.08
2802	NASDAQ	LAMR	Thu, Sep 20, 2007	51.00	51.64	50.85	51.05
2801	NASDAQ	LAMR	Wed, Sep 19, 2007	51.75	52.05	50.54	51.13
2800	NASDAQ	LAMR	Tue, Sep 18, 2007	49.26	51.74	49.10	51.74
2799	NASDAQ	LAMR	Mon, Sep 17, 2007	49.60	49.74	49.00	49.42
2798	NASDAQ	LAMR	Fri, Sep 14, 2007	49.78	50.17	49.61	49.80
2797	NASDAQ	LAMR	Thu, Sep 13, 2007	49.86	50.61	49.57	49.91
2796	NASDAQ	LAMR	Wed, Sep 12, 2007	50.35	50.67	49.49	49.57
2795	NASDAQ	LAMR	Tue, Sep 11, 2007	51.26	51.26	48.82	50.25
2794	NASDAQ	LAMR	Mon, Sep 10, 2007	53.00	53.03	50.77	51.13
2793	NASDAQ	LAMR	Fri, Sep 7, 2007	51.81	51.93	50.85	51.43
2792	NASDAQ	LAMR	Thu, Sep 6, 2007	53.00	53.00	51.84	51.95
2791	NASDAQ	LAMR	Wed, Sep 5, 2007	53.29	53.83	52.94	52.96
2790	NASDAQ	LAMR	Tue, Sep 4, 2007	53.00	53.42	52.17	53.24
2789	NASDAQ	LAMR	Fri, Aug 31, 2007	53.52	53.98	52.73	52.92
2788	NASDAQ	LAMR	Thu, Aug 30, 2007	52.86	53.30	52.14	53.03
2787	NASDAQ	LAMR	Wed, Aug 29, 2007	52.16	53.29	51.75	53.03
2786	NASDAQ	LAMR	Tue, Aug 28, 2007	52.96	53.34	52.18	52.21
2785	NASDAQ	LAMR	Mon, Aug 27, 2007	53.24	53.73	52.95	53.34
2784	NASDAQ	LAMR	Fri, Aug 24, 2007	52.67	53.57	52.24	53.55
2783	NASDAQ	LAMR	Thu, Aug 23, 2007	52.54	53.08	52.28	52.39
2782	NASDAQ	LAMR	Wed, Aug 22, 2007	53.11	53.11	52.13	52.69
2781	NASDAQ	LAMR	Tue, Aug 21, 2007	51.82	53.09	51.82	52.82
2780	NASDAQ	LAMR	Mon, Aug 20, 2007	53.81	53.81	51.82	51.95
2779	NASDAQ	LAMR	Fri, Aug 17, 2007	50.61	51.60	49.55	51.44
2778	NASDAQ	LAMR	Thu, Aug 16, 2007	50.07	50.78	49.00	50.38
2777	NASDAQ	LAMR	Wed, Aug 15, 2007	50.50	51.12	50.14	50.22
2776	NASDAQ	LAMR	Tue, Aug 14, 2007	52.80	53.03	50.35	50.58
2775	NASDAQ	LAMR	Mon, Aug 13, 2007	54.22	54.23	52.41	52.91
2774	NASDAQ	LAMR	Fri, Aug 10, 2007	55.83	56.29	52.77	53.63
2773	NASDAQ	LAMR	Thu, Aug 9, 2007	54.36	57.57	53.51	56.16
2772	NASDAQ	LAMR	Wed, Aug 8, 2007	57.41	57.60	51.81	55.00
2771	NASDAQ	LAMR	Tue, Aug 7, 2007	58.28	62.48	58.27	61.28
2770	NASDAQ	LAMR	Mon, Aug 6, 2007	58.06	58.92	56.95	58.74
2769	NASDAQ	LAMR	Fri, Aug 3, 2007	59.10	59.72	57.61	57.61
2768	NASDAQ	LAMR	Thu, Aug 2, 2007	59.20	59.34	58.49	59.02
2767	NASDAQ	LAMR	Wed, Aug 1, 2007	59.18	59.58	58.49	59.05
2766	NASDAQ	LAMR	Tue, Jul 31, 2007	59.15	60.53	59.04	59.53
2765	NASDAQ	LAMR	Mon, Jul 30, 2007	58.83	59.24	58.50	59.08
2764	NASDAQ	LAMR	Fri, Jul 27, 2007	58.35	59.13	57.41	59.00
2763	NASDAQ	LAMR	Thu, Jul 26, 2007	58.26	58.68	57.44	58.35
2762	NASDAQ	LAMR	Wed, Jul 25, 2007	59.64	60.00	58.42	58.68
2761	NASDAQ	LAMR	Tue, Jul 24, 2007	60.34	60.60	59.07	59.32
2760	NASDAQ	LAMR	Mon, Jul 23, 2007	61.12	61.31	60.24	60.33
2759	NASDAQ	LAMR	Fri, Jul 20, 2007	61.40	61.75	60.38	60.82
2758	NASDAQ	LAMR	Thu, Jul 19, 2007	61.37	61.40	60.55	61.10
2757	NASDAQ	LAMR	Wed, Jul 18, 2007	61.65	61.81	60.80	61.17
2756	NASDAQ	LAMR	Tue, Jul 17, 2007	62.34	62.34	61.32	61.67
2755	NASDAQ	LAMR	Mon, Jul 16, 2007	61.82	62.43	61.07	62.16
2754	NASDAQ	LAMR	Fri, Jul 13, 2007	61.86	61.88	61.34	61.73
2753	NASDAQ	LAMR	Thu, Jul 12, 2007	61.90	62.52	61.78	62.02
2752	NASDAQ	LAMR	Wed, Jul 11, 2007	61.65	61.89	61.28	61.77
2751	NASDAQ	LAMR	Tue, Jul 10, 2007	62.39	62.59	61.53	61.74
2750	NASDAQ	LAMR	Mon, Jul 9, 2007	62.24	62.57	61.80	62.39
2749	NASDAQ	LAMR	Fri, Jul 6, 2007	62.18	62.98	61.74	62.84
2748	NASDAQ	LAMR	Thu, Jul 5, 2007	62.64	63.22	62.02	62.17
2747	NASDAQ	LAMR	Tue, Jul 3, 2007	62.96	62.98	62.25	62.64
2746	NASDAQ	LAMR	Mon, Jul 2, 2007	62.94	63.50	62.55	63.07
2745	NASDAQ	LAMR	Fri, Jun 29, 2007	63.29	63.30	62.26	62.76
2744	NASDAQ	LAMR	Thu, Jun 28, 2007	63.03	63.63	62.45	63.31
2743	NASDAQ	LAMR	Wed, Jun 27, 2007	61.92	63.14	61.50	63.02
2742	NASDAQ	LAMR	Tue, Jun 26, 2007	62.66	62.70	61.77	62.21
2741	NASDAQ	LAMR	Mon, Jun 25, 2007	62.52	62.68	61.88	62.46
2740	NASDAQ	LAMR	Fri, Jun 22, 2007	63.73	63.73	62.22	62.52
2739	NASDAQ	LAMR	Thu, Jun 21, 2007	63.66	64.06	62.97	63.89
2738	NASDAQ	LAMR	Wed, Jun 20, 2007	63.49	64.13	63.32	63.38
2737	NASDAQ	LAMR	Tue, Jun 19, 2007	63.32	63.59	62.61	63.43
2736	NASDAQ	LAMR	Mon, Jun 18, 2007	64.60	64.62	63.58	63.66
2735	NASDAQ	LAMR	Fri, Jun 15, 2007	65.09	65.29	64.49	64.69
2734	NASDAQ	LAMR	Thu, Jun 14, 2007	65.10	65.10	63.99	64.48
2733	NASDAQ	LAMR	Wed, Jun 13, 2007	64.61	65.10	64.05	65.06
2732	NASDAQ	LAMR	Tue, Jun 12, 2007	65.38	65.80	65.07	65.42
2731	NASDAQ	LAMR	Mon, Jun 11, 2007	64.90	65.69	64.90	65.49
2730	NASDAQ	LAMR	Fri, Jun 8, 2007	64.08	65.01	63.85	64.89
2729	NASDAQ	LAMR	Thu, Jun 7, 2007	65.02	66.15	64.25	64.30
2728	NASDAQ	LAMR	Wed, Jun 6, 2007	66.13	66.13	65.14	65.37
2727	NASDAQ	LAMR	Tue, Jun 5, 2007	66.10	66.33	65.53	66.27
2726	NASDAQ	LAMR	Mon, Jun 4, 2007	65.79	66.31	65.42	66.24
2725	NASDAQ	LAMR	Fri, Jun 1, 2007	65.58	66.37	65.58	66.02
2724	NASDAQ	LAMR	Thu, May 31, 2007	66.00	66.20	65.23	65.50
2723	NASDAQ	LAMR	Wed, May 30, 2007	65.41	66.00	65.21	66.00
2722	NASDAQ	LAMR	Tue, May 29, 2007	65.08	65.82	65.05	65.45
2721	NASDAQ	LAMR	Fri, May 25, 2007	64.69	65.90	64.55	65.32
2720	NASDAQ	LAMR	Thu, May 24, 2007	65.35	65.63	64.36	64.50
2719	NASDAQ	LAMR	Wed, May 23, 2007	66.11	66.29	65.68	65.69
2718	NASDAQ	LAMR	Tue, May 22, 2007	66.29	66.46	66.00	66.18
2717	NASDAQ	LAMR	Mon, May 21, 2007	66.00	66.69	65.93	66.38
2716	NASDAQ	LAMR	Fri, May 18, 2007	65.98	66.40	65.64	66.00
2715	NASDAQ	LAMR	Thu, May 17, 2007	65.73	65.95	65.43	65.61
2714	NASDAQ	LAMR	Wed, May 16, 2007	65.54	65.98	65.10	65.93
2713	NASDAQ	LAMR	Tue, May 15, 2007	65.88	66.23	65.23	65.30
2712	NASDAQ	LAMR	Mon, May 14, 2007	64.54	65.96	64.54	65.61
2711	NASDAQ	LAMR	Fri, May 11, 2007	64.39	65.14	64.00	64.75
2710	NASDAQ	LAMR	Thu, May 10, 2007	62.31	65.47	62.25	63.55
2709	NASDAQ	LAMR	Wed, May 9, 2007	61.00	61.35	60.49	61.34
2708	NASDAQ	LAMR	Tue, May 8, 2007	60.05	60.98	59.98	60.98
2707	NASDAQ	LAMR	Mon, May 7, 2007	60.11	60.64	59.25	60.25
2706	NASDAQ	LAMR	Fri, May 4, 2007	60.80	60.82	59.64	60.82
2705	NASDAQ	LAMR	Thu, May 3, 2007	60.73	61.02	60.27	60.76
2704	NASDAQ	LAMR	Wed, May 2, 2007	60.44	61.15	60.18	60.87
2703	NASDAQ	LAMR	Tue, May 1, 2007	60.50	60.93	60.08	60.48
2702	NASDAQ	LAMR	Mon, Apr 30, 2007	60.65	60.66	60.11	60.34
2701	NASDAQ	LAMR	Fri, Apr 27, 2007	61.25	61.25	60.24	60.93
2700	NASDAQ	LAMR	Thu, Apr 26, 2007	62.00	62.00	61.02	61.30
2699	NASDAQ	LAMR	Wed, Apr 25, 2007	62.56	62.56	61.93	61.99
2698	NASDAQ	LAMR	Tue, Apr 24, 2007	62.79	63.00	61.72	62.59
2697	NASDAQ	LAMR	Mon, Apr 23, 2007	61.97	63.25	61.20	62.79
2696	NASDAQ	LAMR	Fri, Apr 20, 2007	62.31	62.83	61.97	62.25
2695	NASDAQ	LAMR	Thu, Apr 19, 2007	61.03	62.17	61.00	61.88
2694	NASDAQ	LAMR	Wed, Apr 18, 2007	61.60	61.60	61.14	61.25
2693	NASDAQ	LAMR	Tue, Apr 17, 2007	61.64	61.97	61.37	61.60
2692	NASDAQ	LAMR	Mon, Apr 16, 2007	61.96	62.10	61.56	61.63
2691	NASDAQ	LAMR	Fri, Apr 13, 2007	61.80	62.14	61.52	61.89
2690	NASDAQ	LAMR	Thu, Apr 12, 2007	62.37	62.37	61.37	61.95
2689	NASDAQ	LAMR	Wed, Apr 11, 2007	62.59	63.10	62.08	62.37
2688	NASDAQ	LAMR	Tue, Apr 10, 2007	62.77	63.07	62.47	62.65
2687	NASDAQ	LAMR	Mon, Apr 9, 2007	63.60	63.65	62.75	62.95
2686	NASDAQ	LAMR	Thu, Apr 5, 2007	62.87	63.88	62.81	63.70
2685	NASDAQ	LAMR	Wed, Apr 4, 2007	63.25	63.50	62.85	63.27
2684	NASDAQ	LAMR	Tue, Apr 3, 2007	63.46	64.25	63.12	63.62
2683	NASDAQ	LAMR	Mon, Apr 2, 2007	62.90	63.35	62.66	63.14
2682	NASDAQ	LAMR	Fri, Mar 30, 2007	62.16	63.08	62.12	62.97
2681	NASDAQ	LAMR	Thu, Mar 29, 2007	61.55	62.65	61.55	62.43
2680	NASDAQ	LAMR	Wed, Mar 28, 2007	61.50	61.57	60.85	60.89
2679	NASDAQ	LAMR	Tue, Mar 27, 2007	62.00	62.32	61.76	61.91
2678	NASDAQ	LAMR	Mon, Mar 26, 2007	62.55	62.82	61.95	62.34
2677	NASDAQ	LAMR	Fri, Mar 23, 2007	63.23	63.23	62.56	62.72
2676	NASDAQ	LAMR	Thu, Mar 22, 2007	63.63	63.68	62.82	63.07
2675	NASDAQ	LAMR	Wed, Mar 21, 2007	62.23	63.43	61.93	63.30
2674	NASDAQ	LAMR	Tue, Mar 20, 2007	61.55	62.44	61.06	61.86
2673	NASDAQ	LAMR	Mon, Mar 19, 2007	64.07	64.77	63.88	64.75
2672	NASDAQ	LAMR	Fri, Mar 16, 2007	64.20	64.32	62.62	63.93
2671	NASDAQ	LAMR	Thu, Mar 15, 2007	63.75	64.19	63.14	63.94
2670	NASDAQ	LAMR	Wed, Mar 14, 2007	63.96	64.22	62.58	63.77
2669	NASDAQ	LAMR	Tue, Mar 13, 2007	64.73	64.85	63.92	63.95
2668	NASDAQ	LAMR	Mon, Mar 12, 2007	63.80	64.96	63.70	64.90
2667	NASDAQ	LAMR	Fri, Mar 9, 2007	64.12	64.16	63.22	63.73
2666	NASDAQ	LAMR	Thu, Mar 8, 2007	64.25	64.25	63.46	63.55
2665	NASDAQ	LAMR	Wed, Mar 7, 2007	63.86	64.22	63.51	63.77
2664	NASDAQ	LAMR	Tue, Mar 6, 2007	64.00	64.45	63.40	64.03
2663	NASDAQ	LAMR	Mon, Mar 5, 2007	63.68	64.00	62.88	63.01
2662	NASDAQ	LAMR	Fri, Mar 2, 2007	63.93	64.52	63.48	64.04
2661	NASDAQ	LAMR	Thu, Mar 1, 2007	63.24	64.34	62.41	64.01
2660	NASDAQ	LAMR	Wed, Feb 28, 2007	64.45	64.70	63.43	64.05
2659	NASDAQ	LAMR	Tue, Feb 27, 2007	65.50	65.59	62.90	64.44
2658	NASDAQ	LAMR	Mon, Feb 26, 2007	66.56	67.32	65.45	65.93
2657	NASDAQ	LAMR	Fri, Feb 23, 2007	66.83	67.45	66.25	67.22
2656	NASDAQ	LAMR	Thu, Feb 22, 2007	66.77	71.14	66.77	67.51
2655	NASDAQ	LAMR	Wed, Feb 21, 2007	66.12	66.85	65.96	66.46
2654	NASDAQ	LAMR	Tue, Feb 20, 2007	65.50	66.59	65.25	66.15
2653	NASDAQ	LAMR	Fri, Feb 16, 2007	65.85	65.85	65.01	65.72
2652	NASDAQ	LAMR	Thu, Feb 15, 2007	66.02	66.38	65.78	66.01
2651	NASDAQ	LAMR	Wed, Feb 14, 2007	66.58	66.62	64.95	66.16
2650	NASDAQ	LAMR	Tue, Feb 13, 2007	66.85	67.00	66.25	66.77
2649	NASDAQ	LAMR	Mon, Feb 12, 2007	67.08	67.17	66.42	66.68
2648	NASDAQ	LAMR	Fri, Feb 9, 2007	67.86	68.19	67.13	67.17
2647	NASDAQ	LAMR	Thu, Feb 8, 2007	67.38	68.20	67.08	67.67
2646	NASDAQ	LAMR	Wed, Feb 7, 2007	66.69	67.69	66.56	67.29
2645	NASDAQ	LAMR	Tue, Feb 6, 2007	66.05	66.77	65.55	66.39
2644	NASDAQ	LAMR	Mon, Feb 5, 2007	65.88	66.28	65.09	66.02
2643	NASDAQ	LAMR	Fri, Feb 2, 2007	66.29	66.30	65.09	65.88
2642	NASDAQ	LAMR	Thu, Feb 1, 2007	66.50	66.68	65.60	65.88
2641	NASDAQ	LAMR	Wed, Jan 31, 2007	65.99	66.61	65.56	66.28
2640	NASDAQ	LAMR	Tue, Jan 30, 2007	66.23	66.38	65.73	65.91
2639	NASDAQ	LAMR	Mon, Jan 29, 2007	65.80	66.19	65.77	66.16
2638	NASDAQ	LAMR	Fri, Jan 26, 2007	66.52	66.52	65.83	66.10
2637	NASDAQ	LAMR	Thu, Jan 25, 2007	66.31	66.92	66.07	66.41
2636	NASDAQ	LAMR	Wed, Jan 24, 2007	66.50	66.90	66.12	66.57
2635	NASDAQ	LAMR	Tue, Jan 23, 2007	66.33	66.93	66.11	66.20
2634	NASDAQ	LAMR	Mon, Jan 22, 2007	67.21	67.47	66.27	66.33
2633	NASDAQ	LAMR	Fri, Jan 19, 2007	66.38	67.25	65.25	66.99
2632	NASDAQ	LAMR	Thu, Jan 18, 2007	68.58	69.25	67.75	67.79
2631	NASDAQ	LAMR	Wed, Jan 17, 2007	68.27	69.07	68.19	68.43
2630	NASDAQ	LAMR	Tue, Jan 16, 2007	69.48	69.48	67.58	68.15
2629	NASDAQ	LAMR	Fri, Jan 12, 2007	70.41	71.04	70.04	70.27
2628	NASDAQ	LAMR	Thu, Jan 11, 2007	68.20	71.54	67.76	70.29
2627	NASDAQ	LAMR	Wed, Jan 10, 2007	66.29	68.19	66.13	68.19
2626	NASDAQ	LAMR	Tue, Jan 9, 2007	65.65	66.64	65.30	66.35
2625	NASDAQ	LAMR	Mon, Jan 8, 2007	64.83	65.84	64.33	65.39
2624	NASDAQ	LAMR	Fri, Jan 5, 2007	65.64	65.85	64.21	64.96
2623	NASDAQ	LAMR	Thu, Jan 4, 2007	65.53	66.00	65.06	65.64
2622	NASDAQ	LAMR	Wed, Jan 3, 2007	65.59	66.30	64.86	65.53
2621	NASDAQ	LAMR	Fri, Dec 29, 2006	64.93	66.42	64.79	65.39
2620	NASDAQ	LAMR	Thu, Dec 28, 2006	65.56	65.56	64.76	65.05
2619	NASDAQ	LAMR	Wed, Dec 27, 2006	65.27	65.83	64.91	65.66
2618	NASDAQ	LAMR	Tue, Dec 26, 2006	64.37	65.07	64.14	65.05
2617	NASDAQ	LAMR	Fri, Dec 22, 2006	65.00	65.13	64.05	64.46
2616	NASDAQ	LAMR	Thu, Dec 21, 2006	64.99	65.37	64.48	65.03
2615	NASDAQ	LAMR	Wed, Dec 20, 2006	63.51	64.65	63.33	64.52
2614	NASDAQ	LAMR	Tue, Dec 19, 2006	63.09	63.92	62.74	63.58
2613	NASDAQ	LAMR	Mon, Dec 18, 2006	63.11	63.53	62.92	63.50
2612	NASDAQ	LAMR	Fri, Dec 15, 2006	63.35	63.60	62.68	62.76
2611	NASDAQ	LAMR	Thu, Dec 14, 2006	63.09	63.74	62.82	63.13
2610	NASDAQ	LAMR	Wed, Dec 13, 2006	63.59	63.59	62.72	62.90
2609	NASDAQ	LAMR	Tue, Dec 12, 2006	64.18	64.19	62.70	63.18
2608	NASDAQ	LAMR	Mon, Dec 11, 2006	62.71	63.61	62.26	63.20
2607	NASDAQ	LAMR	Fri, Dec 8, 2006	62.48	63.09	61.91	62.92
2606	NASDAQ	LAMR	Thu, Dec 7, 2006	63.30	63.36	61.97	62.71
2605	NASDAQ	LAMR	Wed, Dec 6, 2006	61.52	63.13	61.49	62.92
2604	NASDAQ	LAMR	Tue, Dec 5, 2006	61.37	61.82	60.92	61.65
2603	NASDAQ	LAMR	Mon, Dec 4, 2006	60.04	61.66	60.04	61.10
2602	NASDAQ	LAMR	Fri, Dec 1, 2006	60.13	60.66	59.47	60.15
2601	NASDAQ	LAMR	Thu, Nov 30, 2006	60.19	60.66	59.88	60.35
2600	NASDAQ	LAMR	Wed, Nov 29, 2006	58.73	60.25	58.42	60.05
2599	NASDAQ	LAMR	Tue, Nov 28, 2006	57.63	59.02	57.36	58.73
2598	NASDAQ	LAMR	Mon, Nov 27, 2006	58.31	58.31	57.50	57.57
2597	NASDAQ	LAMR	Fri, Nov 24, 2006	58.30	58.57	58.12	58.22
2596	NASDAQ	LAMR	Wed, Nov 22, 2006	58.48	58.67	58.34	58.50
2595	NASDAQ	LAMR	Tue, Nov 21, 2006	58.47	58.76	58.30	58.60
2594	NASDAQ	LAMR	Mon, Nov 20, 2006	58.93	59.00	58.11	58.30
2593	NASDAQ	LAMR	Fri, Nov 17, 2006	58.34	59.26	58.27	59.10
2592	NASDAQ	LAMR	Thu, Nov 16, 2006	58.90	58.94	58.06	58.49
2591	NASDAQ	LAMR	Wed, Nov 15, 2006	58.42	58.90	58.28	58.55
2590	NASDAQ	LAMR	Tue, Nov 14, 2006	58.14	58.39	57.69	58.29
2589	NASDAQ	LAMR	Mon, Nov 13, 2006	57.89	58.62	57.75	58.17
2588	NASDAQ	LAMR	Fri, Nov 10, 2006	57.19	58.11	57.00	58.08
2587	NASDAQ	LAMR	Thu, Nov 9, 2006	57.40	57.76	56.55	57.45
2586	NASDAQ	LAMR	Wed, Nov 8, 2006	56.26	57.88	55.53	57.45
2585	NASDAQ	LAMR	Tue, Nov 7, 2006	56.90	57.45	56.60	56.90
2584	NASDAQ	LAMR	Mon, Nov 6, 2006	56.29	57.33	56.16	57.10
2583	NASDAQ	LAMR	Fri, Nov 3, 2006	57.24	57.24	55.93	56.31
2582	NASDAQ	LAMR	Thu, Nov 2, 2006	57.81	57.83	56.62	56.97
2581	NASDAQ	LAMR	Wed, Nov 1, 2006	57.89	59.04	57.76	57.93
2580	NASDAQ	LAMR	Tue, Oct 31, 2006	56.90	57.79	56.56	57.68
2579	NASDAQ	LAMR	Mon, Oct 30, 2006	56.35	57.05	56.31	56.91
2578	NASDAQ	LAMR	Fri, Oct 27, 2006	56.88	57.00	56.07	56.26
2577	NASDAQ	LAMR	Thu, Oct 26, 2006	56.20	57.05	55.80	56.91
2576	NASDAQ	LAMR	Wed, Oct 25, 2006	55.08	56.31	54.96	56.18
2575	NASDAQ	LAMR	Tue, Oct 24, 2006	55.19	55.66	54.93	55.20
2574	NASDAQ	LAMR	Mon, Oct 23, 2006	54.51	55.54	54.47	55.37
2573	NASDAQ	LAMR	Fri, Oct 20, 2006	54.66	54.85	54.40	54.65
2572	NASDAQ	LAMR	Thu, Oct 19, 2006	54.65	55.02	54.16	54.77
2571	NASDAQ	LAMR	Wed, Oct 18, 2006	54.66	55.14	54.01	54.92
2570	NASDAQ	LAMR	Tue, Oct 17, 2006	54.45	54.50	53.85	54.09
2569	NASDAQ	LAMR	Mon, Oct 16, 2006	54.77	54.88	54.35	54.80
2568	NASDAQ	LAMR	Fri, Oct 13, 2006	54.25	54.92	54.07	54.91
2567	NASDAQ	LAMR	Thu, Oct 12, 2006	54.40	54.52	53.91	54.45
2566	NASDAQ	LAMR	Wed, Oct 11, 2006	54.23	54.45	53.76	54.12
2565	NASDAQ	LAMR	Tue, Oct 10, 2006	53.16	54.92	53.16	54.27
2564	NASDAQ	LAMR	Mon, Oct 9, 2006	53.17	53.53	52.70	53.26
2563	NASDAQ	LAMR	Fri, Oct 6, 2006	53.39	53.54	52.56	53.03
2562	NASDAQ	LAMR	Thu, Oct 5, 2006	53.12	53.78	52.53	53.66
2561	NASDAQ	LAMR	Wed, Oct 4, 2006	52.05	53.34	51.99	53.21
2560	NASDAQ	LAMR	Tue, Oct 3, 2006	51.87	52.36	51.46	52.33
2559	NASDAQ	LAMR	Mon, Oct 2, 2006	53.28	53.75	51.87	51.90
2558	NASDAQ	LAMR	Fri, Sep 29, 2006	53.42	53.71	53.14	53.41
2557	NASDAQ	LAMR	Thu, Sep 28, 2006	54.78	54.80	53.99	54.19
2556	NASDAQ	LAMR	Wed, Sep 27, 2006	54.06	54.91	53.59	54.78
2555	NASDAQ	LAMR	Tue, Sep 26, 2006	53.74	54.39	53.35	54.25
2554	NASDAQ	LAMR	Mon, Sep 25, 2006	53.07	53.92	52.61	53.92
2553	NASDAQ	LAMR	Fri, Sep 22, 2006	53.19	53.24	52.40	52.87
2552	NASDAQ	LAMR	Thu, Sep 21, 2006	54.00	54.27	53.22	53.33
2551	NASDAQ	LAMR	Wed, Sep 20, 2006	53.31	54.27	53.31	54.12
2550	NASDAQ	LAMR	Tue, Sep 19, 2006	54.16	54.22	52.84	53.26
2549	NASDAQ	LAMR	Mon, Sep 18, 2006	53.99	54.28	53.63	54.00
2548	NASDAQ	LAMR	Fri, Sep 15, 2006	54.22	54.49	53.69	53.69
2547	NASDAQ	LAMR	Thu, Sep 14, 2006	54.08	54.25	53.85	53.90
2546	NASDAQ	LAMR	Wed, Sep 13, 2006	53.76	54.73	53.76	54.29
2545	NASDAQ	LAMR	Tue, Sep 12, 2006	52.80	53.91	52.65	53.84
2544	NASDAQ	LAMR	Mon, Sep 11, 2006	51.92	53.21	51.72	52.97
2543	NASDAQ	LAMR	Fri, Sep 8, 2006	51.82	52.27	51.57	52.19
2542	NASDAQ	LAMR	Thu, Sep 7, 2006	52.00	52.16	51.77	51.93
2541	NASDAQ	LAMR	Wed, Sep 6, 2006	52.26	52.55	51.83	51.98
2540	NASDAQ	LAMR	Tue, Sep 5, 2006	52.75	53.12	52.31	52.39
2539	NASDAQ	LAMR	Fri, Sep 1, 2006	52.40	52.76	52.20	52.51
2538	NASDAQ	LAMR	Thu, Aug 31, 2006	51.40	52.54	51.31	52.30
2537	NASDAQ	LAMR	Wed, Aug 30, 2006	51.24	51.87	51.06	51.50
2536	NASDAQ	LAMR	Tue, Aug 29, 2006	51.27	51.53	51.05	51.35
2535	NASDAQ	LAMR	Mon, Aug 28, 2006	51.12	51.68	50.64	51.40
2534	NASDAQ	LAMR	Fri, Aug 25, 2006	50.53	51.69	50.28	51.33
2533	NASDAQ	LAMR	Thu, Aug 24, 2006	50.59	50.72	50.17	50.43
2532	NASDAQ	LAMR	Wed, Aug 23, 2006	50.61	50.92	49.99	50.17
2531	NASDAQ	LAMR	Tue, Aug 22, 2006	49.79	51.05	49.79	50.37
2530	NASDAQ	LAMR	Mon, Aug 21, 2006	49.99	50.87	49.73	49.92
2529	NASDAQ	LAMR	Fri, Aug 18, 2006	49.74	50.30	49.35	50.05
2528	NASDAQ	LAMR	Thu, Aug 17, 2006	49.48	50.37	49.34	49.66
2527	NASDAQ	LAMR	Wed, Aug 16, 2006	49.12	49.49	48.75	49.45
2526	NASDAQ	LAMR	Tue, Aug 15, 2006	48.39	48.94	48.02	48.91
2525	NASDAQ	LAMR	Mon, Aug 14, 2006	47.46	48.95	47.31	48.13
2524	NASDAQ	LAMR	Fri, Aug 11, 2006	47.97	48.09	46.91	47.21
2523	NASDAQ	LAMR	Thu, Aug 10, 2006	48.26	49.16	47.73	47.94
2522	NASDAQ	LAMR	Wed, Aug 9, 2006	49.13	49.66	48.33	48.41
2521	NASDAQ	LAMR	Tue, Aug 8, 2006	50.16	52.71	48.98	48.98
2520	NASDAQ	LAMR	Mon, Aug 7, 2006	49.90	49.94	49.07	49.64
2519	NASDAQ	LAMR	Fri, Aug 4, 2006	50.40	50.95	49.38	49.76
2518	NASDAQ	LAMR	Thu, Aug 3, 2006	49.43	50.28	48.93	50.06
2517	NASDAQ	LAMR	Wed, Aug 2, 2006	49.05	49.94	48.94	49.71
2516	NASDAQ	LAMR	Tue, Aug 1, 2006	48.57	49.00	48.02	48.24
2515	NASDAQ	LAMR	Mon, Jul 31, 2006	48.35	49.23	47.91	49.04
2514	NASDAQ	LAMR	Fri, Jul 28, 2006	49.11	49.50	48.55	48.63
2513	NASDAQ	LAMR	Thu, Jul 27, 2006	49.57	49.86	48.73	48.77
2512	NASDAQ	LAMR	Wed, Jul 26, 2006	50.04	50.78	49.46	49.48
2511	NASDAQ	LAMR	Tue, Jul 25, 2006	50.43	50.65	49.84	50.31
2510	NASDAQ	LAMR	Mon, Jul 24, 2006	49.67	50.31	49.07	50.26
2509	NASDAQ	LAMR	Fri, Jul 21, 2006	50.86	51.26	49.61	49.62
2508	NASDAQ	LAMR	Thu, Jul 20, 2006	51.20	51.65	50.91	51.12
2507	NASDAQ	LAMR	Wed, Jul 19, 2006	50.53	51.91	50.53	51.37
2506	NASDAQ	LAMR	Tue, Jul 18, 2006	50.70	51.37	50.03	50.53
2505	NASDAQ	LAMR	Mon, Jul 17, 2006	50.90	51.23	50.60	50.72
2504	NASDAQ	LAMR	Fri, Jul 14, 2006	52.10	52.15	50.77	51.07
2503	NASDAQ	LAMR	Thu, Jul 13, 2006	53.21	53.75	52.08	52.20
2502	NASDAQ	LAMR	Wed, Jul 12, 2006	52.71	53.69	52.71	53.31
2501	NASDAQ	LAMR	Tue, Jul 11, 2006	52.86	53.33	52.35	53.16
2500	NASDAQ	LAMR	Mon, Jul 10, 2006	53.36	53.50	52.61	53.07
2499	NASDAQ	LAMR	Fri, Jul 7, 2006	53.77	53.89	52.80	53.15
2498	NASDAQ	LAMR	Thu, Jul 6, 2006	53.76	54.44	53.49	53.91
2497	NASDAQ	LAMR	Wed, Jul 5, 2006	53.77	54.23	53.30	53.86
2496	NASDAQ	LAMR	Mon, Jul 3, 2006	54.12	54.28	53.71	53.95
2495	NASDAQ	LAMR	Fri, Jun 30, 2006	54.57	54.57	53.85	53.86
2494	NASDAQ	LAMR	Thu, Jun 29, 2006	52.93	54.48	52.54	54.26
2493	NASDAQ	LAMR	Wed, Jun 28, 2006	51.93	52.63	51.62	52.61
2492	NASDAQ	LAMR	Tue, Jun 27, 2006	52.42	52.80	51.60	51.67
2491	NASDAQ	LAMR	Mon, Jun 26, 2006	51.75	52.65	51.75	52.59
2490	NASDAQ	LAMR	Fri, Jun 23, 2006	51.95	52.26	51.24	51.80
2489	NASDAQ	LAMR	Thu, Jun 22, 2006	53.31	53.44	51.81	52.13
2488	NASDAQ	LAMR	Wed, Jun 21, 2006	52.65	54.00	52.42	53.44
2487	NASDAQ	LAMR	Tue, Jun 20, 2006	52.32	53.44	52.18	52.55
2486	NASDAQ	LAMR	Mon, Jun 19, 2006	52.86	54.00	52.10	52.48
2485	NASDAQ	LAMR	Fri, Jun 16, 2006	53.43	53.85	52.92	53.01
2484	NASDAQ	LAMR	Thu, Jun 15, 2006	50.80	54.01	50.46	53.70
2483	NASDAQ	LAMR	Wed, Jun 14, 2006	50.77	51.06	50.09	50.50
2482	NASDAQ	LAMR	Tue, Jun 13, 2006	52.87	52.90	49.90	50.89
2481	NASDAQ	LAMR	Mon, Jun 12, 2006	52.96	53.20	52.40	52.43
2480	NASDAQ	LAMR	Fri, Jun 9, 2006	53.77	54.05	52.89	52.96
2479	NASDAQ	LAMR	Thu, Jun 8, 2006	54.06	54.10	52.70	53.55
2478	NASDAQ	LAMR	Wed, Jun 7, 2006	54.29	54.86	53.95	54.29
2477	NASDAQ	LAMR	Tue, Jun 6, 2006	55.26	55.32	54.12	54.46
2476	NASDAQ	LAMR	Mon, Jun 5, 2006	55.67	56.06	55.22	55.25
2475	NASDAQ	LAMR	Fri, Jun 2, 2006	55.81	56.01	55.33	55.91
2474	NASDAQ	LAMR	Thu, Jun 1, 2006	54.55	55.68	54.25	55.68
2473	NASDAQ	LAMR	Wed, May 31, 2006	54.69	55.39	54.11	54.52
2472	NASDAQ	LAMR	Tue, May 30, 2006	54.74	55.32	54.56	54.75
2471	NASDAQ	LAMR	Fri, May 26, 2006	54.77	55.39	54.31	55.11
2470	NASDAQ	LAMR	Thu, May 25, 2006	54.52	54.70	53.63	54.65
2469	NASDAQ	LAMR	Wed, May 24, 2006	55.10	55.19	54.10	54.48
2468	NASDAQ	LAMR	Tue, May 23, 2006	55.73	56.25	55.00	55.25
2467	NASDAQ	LAMR	Mon, May 22, 2006	56.38	56.61	54.65	55.45
2466	NASDAQ	LAMR	Fri, May 19, 2006	56.64	57.84	56.27	56.78
2465	NASDAQ	LAMR	Thu, May 18, 2006	56.30	57.13	55.85	56.80
2464	NASDAQ	LAMR	Wed, May 17, 2006	57.11	57.11	56.15	56.26
2463	NASDAQ	LAMR	Tue, May 16, 2006	56.56	57.20	56.51	57.12
2462	NASDAQ	LAMR	Mon, May 15, 2006	57.46	57.60	56.25	56.84
2461	NASDAQ	LAMR	Fri, May 12, 2006	58.43	58.63	57.46	57.75
2460	NASDAQ	LAMR	Thu, May 11, 2006	58.68	59.83	58.34	58.34
2459	NASDAQ	LAMR	Wed, May 10, 2006	58.17	59.80	57.87	59.04
2458	NASDAQ	LAMR	Tue, May 9, 2006	55.44	58.16	55.00	58.14
2457	NASDAQ	LAMR	Mon, May 8, 2006	55.64	56.43	55.44	56.34
2456	NASDAQ	LAMR	Fri, May 5, 2006	55.03	56.52	54.95	55.85
2455	NASDAQ	LAMR	Thu, May 4, 2006	55.00	55.47	54.86	54.97
2454	NASDAQ	LAMR	Wed, May 3, 2006	54.81	55.20	54.65	54.95
2453	NASDAQ	LAMR	Tue, May 2, 2006	54.61	55.47	54.43	54.90
2452	NASDAQ	LAMR	Mon, May 1, 2006	55.12	55.34	54.36	54.53
2451	NASDAQ	LAMR	Fri, Apr 28, 2006	55.02	55.75	54.80	54.99
2450	NASDAQ	LAMR	Thu, Apr 27, 2006	54.06	55.00	54.06	54.78
2449	NASDAQ	LAMR	Wed, Apr 26, 2006	54.80	55.18	54.13	54.21
2448	NASDAQ	LAMR	Tue, Apr 25, 2006	54.69	54.86	54.10	54.55
2447	NASDAQ	LAMR	Mon, Apr 24, 2006	54.38	54.96	53.87	54.69
2446	NASDAQ	LAMR	Fri, Apr 21, 2006	55.01	55.38	54.03	54.21
2445	NASDAQ	LAMR	Thu, Apr 20, 2006	54.54	55.40	54.46	54.68
2444	NASDAQ	LAMR	Wed, Apr 19, 2006	54.05	54.89	53.62	54.64
2443	NASDAQ	LAMR	Tue, Apr 18, 2006	53.20	54.13	53.20	53.81
2442	NASDAQ	LAMR	Mon, Apr 17, 2006	53.26	53.71	52.96	53.16
2441	NASDAQ	LAMR	Thu, Apr 13, 2006	52.72	53.85	52.69	53.43
2440	NASDAQ	LAMR	Wed, Apr 12, 2006	52.52	52.92	52.47	52.57
2439	NASDAQ	LAMR	Tue, Apr 11, 2006	53.51	53.71	52.28	52.37
2438	NASDAQ	LAMR	Mon, Apr 10, 2006	53.15	53.44	52.91	53.37
2437	NASDAQ	LAMR	Fri, Apr 7, 2006	52.73	53.71	52.73	53.00
2436	NASDAQ	LAMR	Thu, Apr 6, 2006	52.68	52.97	52.62	52.88
2435	NASDAQ	LAMR	Wed, Apr 5, 2006	52.68	52.80	52.17	52.78
2434	NASDAQ	LAMR	Tue, Apr 4, 2006	52.52	52.81	52.26	52.74
2433	NASDAQ	LAMR	Mon, Apr 3, 2006	52.81	52.82	52.22	52.44
2432	NASDAQ	LAMR	Fri, Mar 31, 2006	52.74	52.76	52.27	52.61
2431	NASDAQ	LAMR	Thu, Mar 30, 2006	51.71	53.19	51.71	52.40
2430	NASDAQ	LAMR	Wed, Mar 29, 2006	51.60	51.66	50.81	51.53
2429	NASDAQ	LAMR	Tue, Mar 28, 2006	51.80	52.09	51.29	51.36
2428	NASDAQ	LAMR	Mon, Mar 27, 2006	52.75	53.03	51.93	51.99
2427	NASDAQ	LAMR	Fri, Mar 24, 2006	53.18	53.45	52.61	52.94
2426	NASDAQ	LAMR	Thu, Mar 23, 2006	52.00	53.12	51.17	53.00
2425	NASDAQ	LAMR	Wed, Mar 22, 2006	52.75	52.75	51.54	52.12
2424	NASDAQ	LAMR	Tue, Mar 21, 2006	52.67	54.03	52.58	53.01
2423	NASDAQ	LAMR	Mon, Mar 20, 2006	53.02	53.20	52.48	52.91
2422	NASDAQ	LAMR	Fri, Mar 17, 2006	52.80	54.20	52.55	54.01
2421	NASDAQ	LAMR	Thu, Mar 16, 2006	52.66	53.39	52.35	52.65
2420	NASDAQ	LAMR	Wed, Mar 15, 2006	52.59	52.64	51.85	52.55
2419	NASDAQ	LAMR	Tue, Mar 14, 2006	51.08	52.75	50.82	52.40
2418	NASDAQ	LAMR	Mon, Mar 13, 2006	51.04	51.28	50.78	50.98
2417	NASDAQ	LAMR	Fri, Mar 10, 2006	50.39	51.22	50.32	50.90
2416	NASDAQ	LAMR	Thu, Mar 9, 2006	51.00	51.18	50.29	50.60
2415	NASDAQ	LAMR	Wed, Mar 8, 2006	51.50	51.51	50.52	50.96
2414	NASDAQ	LAMR	Tue, Mar 7, 2006	51.20	51.90	51.15	51.54
2413	NASDAQ	LAMR	Mon, Mar 6, 2006	51.64	52.18	51.20	51.52
2412	NASDAQ	LAMR	Fri, Mar 3, 2006	51.25	52.33	50.78	51.78
2411	NASDAQ	LAMR	Thu, Mar 2, 2006	51.46	51.74	50.98	51.46
2410	NASDAQ	LAMR	Wed, Mar 1, 2006	51.05	51.64	50.96	51.37
2409	NASDAQ	LAMR	Tue, Feb 28, 2006	50.46	51.06	50.09	51.02
2408	NASDAQ	LAMR	Mon, Feb 27, 2006	49.59	51.25	49.59	50.90
2407	NASDAQ	LAMR	Fri, Feb 24, 2006	49.37	50.04	49.20	49.86
2406	NASDAQ	LAMR	Thu, Feb 23, 2006	49.35	49.72	49.00	49.45
2405	NASDAQ	LAMR	Wed, Feb 22, 2006	48.91	49.75	48.67	49.50
2404	NASDAQ	LAMR	Tue, Feb 21, 2006	48.05	50.11	48.05	48.90
2403	NASDAQ	LAMR	Fri, Feb 17, 2006	48.37	49.47	47.46	48.48
2402	NASDAQ	LAMR	Thu, Feb 16, 2006	47.83	48.87	47.65	48.55
2401	NASDAQ	LAMR	Wed, Feb 15, 2006	47.28	47.72	46.99	47.60
2400	NASDAQ	LAMR	Tue, Feb 14, 2006	47.42	47.53	46.76	47.41
2399	NASDAQ	LAMR	Mon, Feb 13, 2006	47.01	47.39	46.87	47.35
2398	NASDAQ	LAMR	Fri, Feb 10, 2006	46.71	47.31	46.66	47.06
2397	NASDAQ	LAMR	Thu, Feb 9, 2006	46.82	46.96	46.57	46.89
2396	NASDAQ	LAMR	Wed, Feb 8, 2006	46.86	47.10	46.50	46.70
2395	NASDAQ	LAMR	Tue, Feb 7, 2006	47.26	47.37	46.59	46.82
2394	NASDAQ	LAMR	Mon, Feb 6, 2006	46.60	47.34	46.54	47.14
2393	NASDAQ	LAMR	Fri, Feb 3, 2006	46.47	47.05	46.29	46.78
2392	NASDAQ	LAMR	Thu, Feb 2, 2006	46.66	47.07	46.43	46.59
2391	NASDAQ	LAMR	Wed, Feb 1, 2006	45.71	46.77	45.69	46.63
2390	NASDAQ	LAMR	Tue, Jan 31, 2006	45.55	46.40	45.00	45.92
2389	NASDAQ	LAMR	Mon, Jan 30, 2006	45.66	45.71	45.43	45.48
2388	NASDAQ	LAMR	Fri, Jan 27, 2006	45.30	45.77	45.30	45.50
2387	NASDAQ	LAMR	Thu, Jan 26, 2006	45.68	45.71	45.21	45.33
2386	NASDAQ	LAMR	Wed, Jan 25, 2006	45.81	45.90	44.99	45.23
2385	NASDAQ	LAMR	Tue, Jan 24, 2006	46.35	46.39	45.69	45.85
2384	NASDAQ	LAMR	Mon, Jan 23, 2006	46.28	46.47	46.06	46.17
2383	NASDAQ	LAMR	Fri, Jan 20, 2006	46.24	46.63	46.24	46.40
2382	NASDAQ	LAMR	Thu, Jan 19, 2006	46.32	46.51	45.80	46.50
2381	NASDAQ	LAMR	Wed, Jan 18, 2006	46.50	46.75	45.97	46.19
2380	NASDAQ	LAMR	Tue, Jan 17, 2006	46.50	46.69	46.34	46.51
2379	NASDAQ	LAMR	Fri, Jan 13, 2006	46.64	46.94	46.43	46.58
2378	NASDAQ	LAMR	Thu, Jan 12, 2006	46.76	46.79	46.15	46.49
2377	NASDAQ	LAMR	Wed, Jan 11, 2006	46.95	46.98	46.51	46.89
2376	NASDAQ	LAMR	Tue, Jan 10, 2006	46.58	46.85	46.31	46.83
2375	NASDAQ	LAMR	Mon, Jan 9, 2006	46.63	46.91	46.06	46.85
2374	NASDAQ	LAMR	Fri, Jan 6, 2006	46.61	46.95	46.36	46.71
2373	NASDAQ	LAMR	Thu, Jan 5, 2006	46.15	46.47	45.56	46.43
2372	NASDAQ	LAMR	Wed, Jan 4, 2006	46.25	46.36	45.65	46.29
2371	NASDAQ	LAMR	Tue, Jan 3, 2006	46.25	46.67	45.49	46.21
2370	NASDAQ	LAMR	Fri, Dec 30, 2005	46.14	46.53	45.87	46.13
2369	NASDAQ	LAMR	Thu, Dec 29, 2005	46.68	46.71	46.24	46.30
2368	NASDAQ	LAMR	Wed, Dec 28, 2005	46.05	46.81	45.83	46.48
2367	NASDAQ	LAMR	Tue, Dec 27, 2005	47.40	47.43	46.04	46.10
2366	NASDAQ	LAMR	Fri, Dec 23, 2005	47.26	47.40	47.04	47.16
2365	NASDAQ	LAMR	Thu, Dec 22, 2005	46.97	47.24	46.55	47.15
2364	NASDAQ	LAMR	Wed, Dec 21, 2005	47.44	47.60	46.99	47.02
2363	NASDAQ	LAMR	Tue, Dec 20, 2005	46.98	47.50	46.92	47.36
2362	NASDAQ	LAMR	Mon, Dec 19, 2005	47.49	47.71	46.92	46.94
2361	NASDAQ	LAMR	Fri, Dec 16, 2005	47.30	47.70	47.08	47.30
2360	NASDAQ	LAMR	Thu, Dec 15, 2005	47.89	47.89	46.83	47.42
2359	NASDAQ	LAMR	Wed, Dec 14, 2005	47.79	48.15	47.41	47.75
2358	NASDAQ	LAMR	Tue, Dec 13, 2005	47.16	47.99	47.16	47.85
2357	NASDAQ	LAMR	Mon, Dec 12, 2005	47.50	47.60	46.91	47.15
2356	NASDAQ	LAMR	Fri, Dec 9, 2005	47.29	47.39	47.01	47.34
2355	NASDAQ	LAMR	Thu, Dec 8, 2005	47.81	47.92	47.17	47.29
2354	NASDAQ	LAMR	Wed, Dec 7, 2005	47.67	47.75	47.07	47.69
2353	NASDAQ	LAMR	Tue, Dec 6, 2005	47.57	47.75	46.81	46.93
2352	NASDAQ	LAMR	Mon, Dec 5, 2005	46.94	47.67	46.94	47.46
2351	NASDAQ	LAMR	Fri, Dec 2, 2005	47.17	47.60	46.93	47.03
2350	NASDAQ	LAMR	Thu, Dec 1, 2005	46.45	47.59	46.37	47.23
2349	NASDAQ	LAMR	Wed, Nov 30, 2005	45.97	46.42	45.85	46.35
2348	NASDAQ	LAMR	Tue, Nov 29, 2005	46.07	46.45	45.99	46.03
2347	NASDAQ	LAMR	Mon, Nov 28, 2005	46.12	46.18	45.75	45.85
2346	NASDAQ	LAMR	Fri, Nov 25, 2005	46.15	46.15	45.61	46.11
2345	NASDAQ	LAMR	Wed, Nov 23, 2005	45.72	46.18	45.62	46.00
2344	NASDAQ	LAMR	Tue, Nov 22, 2005	45.63	45.89	45.30	45.79
2343	NASDAQ	LAMR	Mon, Nov 21, 2005	46.18	46.18	45.58	45.80
2342	NASDAQ	LAMR	Fri, Nov 18, 2005	45.70	46.32	45.17	46.20
2341	NASDAQ	LAMR	Thu, Nov 17, 2005	45.00	45.35	44.62	45.32
2340	NASDAQ	LAMR	Wed, Nov 16, 2005	45.49	45.49	44.65	44.71
2339	NASDAQ	LAMR	Tue, Nov 15, 2005	45.05	45.65	45.05	45.37
2338	NASDAQ	LAMR	Mon, Nov 14, 2005	45.08	45.55	44.99	45.26
2337	NASDAQ	LAMR	Fri, Nov 11, 2005	45.45	45.56	44.90	45.25
2336	NASDAQ	LAMR	Thu, Nov 10, 2005	44.53	45.81	44.12	45.47
2335	NASDAQ	LAMR	Wed, Nov 9, 2005	44.11	45.45	44.11	44.62
2334	NASDAQ	LAMR	Tue, Nov 8, 2005	44.87	44.90	44.00	44.87
2333	NASDAQ	LAMR	Mon, Nov 7, 2005	46.38	46.38	45.25	45.56
2332	NASDAQ	LAMR	Fri, Nov 4, 2005	46.27	46.70	45.87	46.15
2331	NASDAQ	LAMR	Thu, Nov 3, 2005	46.25	46.76	45.90	46.31
2330	NASDAQ	LAMR	Wed, Nov 2, 2005	44.87	46.36	44.73	45.92
2329	NASDAQ	LAMR	Tue, Nov 1, 2005	44.73	45.18	44.56	44.96
2328	NASDAQ	LAMR	Mon, Oct 31, 2005	44.09	44.89	44.06	44.62
2327	NASDAQ	LAMR	Fri, Oct 28, 2005	44.58	44.78	43.95	44.13
2326	NASDAQ	LAMR	Thu, Oct 27, 2005	44.85	44.92	43.96	44.05
2325	NASDAQ	LAMR	Wed, Oct 26, 2005	45.04	45.25	44.34	44.80
2324	NASDAQ	LAMR	Tue, Oct 25, 2005	44.56	44.95	44.39	44.93
2323	NASDAQ	LAMR	Mon, Oct 24, 2005	44.65	44.86	44.00	44.37
2322	NASDAQ	LAMR	Fri, Oct 21, 2005	44.30	44.68	43.62	44.60
2321	NASDAQ	LAMR	Thu, Oct 20, 2005	44.10	44.12	43.75	43.97
2320	NASDAQ	LAMR	Wed, Oct 19, 2005	43.84	44.39	43.70	44.08
2319	NASDAQ	LAMR	Tue, Oct 18, 2005	43.61	43.96	43.12	43.76
2318	NASDAQ	LAMR	Mon, Oct 17, 2005	43.40	43.86	42.99	43.74
2317	NASDAQ	LAMR	Fri, Oct 14, 2005	43.34	43.48	42.90	43.14
2316	NASDAQ	LAMR	Thu, Oct 13, 2005	43.67	43.76	42.80	43.34
2315	NASDAQ	LAMR	Wed, Oct 12, 2005	43.55	44.09	43.08	43.78
2314	NASDAQ	LAMR	Tue, Oct 11, 2005	44.00	44.11	43.46	43.59
2313	NASDAQ	LAMR	Mon, Oct 10, 2005	44.10	44.50	43.90	44.11
2312	NASDAQ	LAMR	Fri, Oct 7, 2005	43.53	44.20	43.34	43.89
2311	NASDAQ	LAMR	Thu, Oct 6, 2005	43.80	44.07	43.24	43.64
2310	NASDAQ	LAMR	Wed, Oct 5, 2005	44.20	44.39	43.49	43.65
2309	NASDAQ	LAMR	Tue, Oct 4, 2005	45.00	45.08	44.19	44.29
2308	NASDAQ	LAMR	Mon, Oct 3, 2005	45.41	45.48	44.80	44.81
2307	NASDAQ	LAMR	Fri, Sep 30, 2005	45.00	45.97	44.94	45.35
2306	NASDAQ	LAMR	Thu, Sep 29, 2005	44.40	44.95	43.92	44.88
2305	NASDAQ	LAMR	Wed, Sep 28, 2005	44.59	44.95	44.09	44.41
2304	NASDAQ	LAMR	Tue, Sep 27, 2005	43.96	44.75	43.45	44.49
2303	NASDAQ	LAMR	Mon, Sep 26, 2005	43.75	43.94	43.28	43.90
2302	NASDAQ	LAMR	Fri, Sep 23, 2005	43.34	43.66	43.09	43.54
2301	NASDAQ	LAMR	Thu, Sep 22, 2005	43.27	43.40	42.81	43.33
2300	NASDAQ	LAMR	Wed, Sep 21, 2005	43.78	43.85	43.18	43.27
2299	NASDAQ	LAMR	Tue, Sep 20, 2005	43.23	44.72	43.13	43.90
2298	NASDAQ	LAMR	Mon, Sep 19, 2005	42.95	42.99	42.19	42.87
2297	NASDAQ	LAMR	Fri, Sep 16, 2005	40.89	43.00	40.84	42.82
2296	NASDAQ	LAMR	Thu, Sep 15, 2005	40.55	41.21	40.41	41.00
2295	NASDAQ	LAMR	Wed, Sep 14, 2005	40.88	40.93	40.45	40.48
2294	NASDAQ	LAMR	Tue, Sep 13, 2005	40.80	41.00	40.43	40.84
2293	NASDAQ	LAMR	Mon, Sep 12, 2005	40.89	41.28	40.77	40.92
2292	NASDAQ	LAMR	Fri, Sep 9, 2005	39.61	40.98	39.50	40.88
2291	NASDAQ	LAMR	Thu, Sep 8, 2005	40.25	40.38	39.24	39.65
2290	NASDAQ	LAMR	Wed, Sep 7, 2005	40.75	40.86	40.34	40.42
2289	NASDAQ	LAMR	Tue, Sep 6, 2005	40.26	40.91	40.22	40.81
2288	NASDAQ	LAMR	Fri, Sep 2, 2005	40.30	40.33	39.81	40.17
2287	NASDAQ	LAMR	Thu, Sep 1, 2005	40.06	40.29	39.97	40.25
2286	NASDAQ	LAMR	Wed, Aug 31, 2005	40.07	40.29	39.24	40.20
2285	NASDAQ	LAMR	Tue, Aug 30, 2005	40.88	40.94	40.10	40.23
2284	NASDAQ	LAMR	Mon, Aug 29, 2005	40.36	41.00	40.33	40.90
2283	NASDAQ	LAMR	Fri, Aug 26, 2005	40.76	41.05	40.51	40.54
2282	NASDAQ	LAMR	Thu, Aug 25, 2005	40.58	41.04	40.49	40.83
2281	NASDAQ	LAMR	Wed, Aug 24, 2005	41.43	41.70	40.50	40.69
2280	NASDAQ	LAMR	Tue, Aug 23, 2005	41.52	41.70	41.29	41.36
2279	NASDAQ	LAMR	Mon, Aug 22, 2005	41.20	41.72	41.13	41.49
2278	NASDAQ	LAMR	Fri, Aug 19, 2005	41.51	41.76	41.14	41.20
2277	NASDAQ	LAMR	Thu, Aug 18, 2005	42.61	42.68	41.54	41.66
2276	NASDAQ	LAMR	Wed, Aug 17, 2005	43.03	43.30	42.81	43.00
2275	NASDAQ	LAMR	Tue, Aug 16, 2005	43.04	43.52	43.03	43.17
2274	NASDAQ	LAMR	Mon, Aug 15, 2005	42.76	43.56	42.53	43.36
2273	NASDAQ	LAMR	Fri, Aug 12, 2005	42.60	43.04	42.49	42.98
2272	NASDAQ	LAMR	Thu, Aug 11, 2005	42.60	43.46	42.60	42.81
2271	NASDAQ	LAMR	Wed, Aug 10, 2005	42.60	43.07	42.30	42.60
2270	NASDAQ	LAMR	Tue, Aug 9, 2005	40.50	43.23	40.50	42.74
2269	NASDAQ	LAMR	Mon, Aug 8, 2005	41.67	41.75	40.37	41.34
2268	NASDAQ	LAMR	Fri, Aug 5, 2005	44.22	44.29	43.90	43.95
2267	NASDAQ	LAMR	Thu, Aug 4, 2005	44.06	44.25	43.93	44.15
2266	NASDAQ	LAMR	Wed, Aug 3, 2005	43.96	44.27	43.89	44.27
2265	NASDAQ	LAMR	Tue, Aug 2, 2005	43.98	44.27	43.79	44.03
2264	NASDAQ	LAMR	Mon, Aug 1, 2005	44.08	44.20	43.85	44.05
2263	NASDAQ	LAMR	Fri, Jul 29, 2005	43.93	44.10	43.89	44.01
2262	NASDAQ	LAMR	Thu, Jul 28, 2005	44.41	44.41	43.98	44.01
2261	NASDAQ	LAMR	Wed, Jul 27, 2005	44.15	44.50	43.73	44.25
2260	NASDAQ	LAMR	Tue, Jul 26, 2005	44.05	44.39	43.78	44.08
2259	NASDAQ	LAMR	Mon, Jul 25, 2005	43.95	44.07	43.66	43.98
2258	NASDAQ	LAMR	Fri, Jul 22, 2005	43.63	44.14	43.63	43.96
2257	NASDAQ	LAMR	Thu, Jul 21, 2005	44.00	44.00	43.43	43.82
2256	NASDAQ	LAMR	Wed, Jul 20, 2005	43.55	44.07	43.40	43.90
2255	NASDAQ	LAMR	Tue, Jul 19, 2005	43.45	43.68	43.10	43.56
2254	NASDAQ	LAMR	Mon, Jul 18, 2005	43.46	43.53	43.19	43.26
2253	NASDAQ	LAMR	Fri, Jul 15, 2005	43.62	43.72	43.16	43.53
2252	NASDAQ	LAMR	Thu, Jul 14, 2005	43.40	43.56	42.69	43.19
2251	NASDAQ	LAMR	Wed, Jul 13, 2005	43.60	43.66	43.29	43.43
2250	NASDAQ	LAMR	Tue, Jul 12, 2005	43.41	43.61	43.15	43.55
2249	NASDAQ	LAMR	Mon, Jul 11, 2005	43.66	43.69	43.21	43.44
2248	NASDAQ	LAMR	Fri, Jul 8, 2005	43.23	43.51	42.80	43.51
2247	NASDAQ	LAMR	Thu, Jul 7, 2005	41.96	43.28	41.95	43.05
2246	NASDAQ	LAMR	Wed, Jul 6, 2005	42.49	42.70	42.08	42.17
2245	NASDAQ	LAMR	Tue, Jul 5, 2005	42.26	42.59	42.09	42.53
2244	NASDAQ	LAMR	Fri, Jul 1, 2005	42.69	42.99	42.26	42.47
2243	NASDAQ	LAMR	Thu, Jun 30, 2005	42.89	43.21	42.64	42.77
2242	NASDAQ	LAMR	Wed, Jun 29, 2005	42.56	42.85	42.25	42.83
2241	NASDAQ	LAMR	Tue, Jun 28, 2005	41.50	42.76	41.19	42.63
2240	NASDAQ	LAMR	Mon, Jun 27, 2005	41.65	41.94	40.79	41.34
2239	NASDAQ	LAMR	Fri, Jun 24, 2005	42.01	42.07	41.59	41.62
2238	NASDAQ	LAMR	Thu, Jun 23, 2005	42.33	42.62	41.35	41.88
2237	NASDAQ	LAMR	Wed, Jun 22, 2005	42.67	42.97	41.89	42.36
2236	NASDAQ	LAMR	Tue, Jun 21, 2005	42.80	42.90	42.05	42.49
2235	NASDAQ	LAMR	Mon, Jun 20, 2005	42.77	42.93	42.50	42.78
2234	NASDAQ	LAMR	Fri, Jun 17, 2005	43.21	43.24	42.90	42.94
2233	NASDAQ	LAMR	Thu, Jun 16, 2005	42.74	43.25	42.74	43.04
2232	NASDAQ	LAMR	Wed, Jun 15, 2005	42.86	42.86	42.44	42.79
2231	NASDAQ	LAMR	Tue, Jun 14, 2005	42.11	42.88	42.10	42.69
2230	NASDAQ	LAMR	Mon, Jun 13, 2005	41.60	42.16	40.81	42.13
2229	NASDAQ	LAMR	Fri, Jun 10, 2005	41.75	41.84	41.27	41.45
2228	NASDAQ	LAMR	Thu, Jun 9, 2005	41.97	42.11	41.54	41.79
2227	NASDAQ	LAMR	Wed, Jun 8, 2005	41.98	42.24	41.66	42.06
2226	NASDAQ	LAMR	Tue, Jun 7, 2005	42.40	42.69	41.72	41.95
2225	NASDAQ	LAMR	Mon, Jun 6, 2005	41.96	42.40	41.96	42.26
2224	NASDAQ	LAMR	Fri, Jun 3, 2005	42.39	42.62	41.89	42.15
2223	NASDAQ	LAMR	Thu, Jun 2, 2005	41.63	42.44	41.56	42.20
2222	NASDAQ	LAMR	Wed, Jun 1, 2005	41.41	42.22	41.25	41.61
2221	NASDAQ	LAMR	Tue, May 31, 2005	41.12	41.84	40.97	41.79
2220	NASDAQ	LAMR	Fri, May 27, 2005	40.75	41.07	40.49	41.01
2219	NASDAQ	LAMR	Thu, May 26, 2005	40.61	40.93	40.59	40.65
2218	NASDAQ	LAMR	Wed, May 25, 2005	40.75	40.75	40.29	40.63
2217	NASDAQ	LAMR	Tue, May 24, 2005	40.23	40.70	40.11	40.69
2216	NASDAQ	LAMR	Mon, May 23, 2005	40.37	40.43	39.25	40.36
2215	NASDAQ	LAMR	Fri, May 20, 2005	40.02	40.50	39.87	40.17
2214	NASDAQ	LAMR	Thu, May 19, 2005	39.63	40.19	39.58	40.03
2213	NASDAQ	LAMR	Wed, May 18, 2005	39.58	39.90	39.35	39.62
2212	NASDAQ	LAMR	Tue, May 17, 2005	39.98	40.15	39.44	39.69
2211	NASDAQ	LAMR	Mon, May 16, 2005	39.40	40.30	39.34	40.05
2210	NASDAQ	LAMR	Fri, May 13, 2005	39.22	40.15	39.22	39.35
2209	NASDAQ	LAMR	Thu, May 12, 2005	39.18	39.65	38.99	39.34
2208	NASDAQ	LAMR	Wed, May 11, 2005	39.04	39.44	38.45	39.20
2207	NASDAQ	LAMR	Tue, May 10, 2005	39.27	39.27	38.60	38.61
2206	NASDAQ	LAMR	Mon, May 9, 2005	38.82	39.35	38.82	39.31
2205	NASDAQ	LAMR	Fri, May 6, 2005	39.02	39.38	38.83	38.97
2204	NASDAQ	LAMR	Thu, May 5, 2005	39.05	39.77	38.16	38.67
2203	NASDAQ	LAMR	Wed, May 4, 2005	38.72	40.75	38.33	39.04
2202	NASDAQ	LAMR	Tue, May 3, 2005	37.65	38.54	37.52	37.53
2201	NASDAQ	LAMR	Mon, May 2, 2005	37.25	38.31	37.25	37.81
2200	NASDAQ	LAMR	Fri, Apr 29, 2005	37.14	37.53	36.63	37.38
2199	NASDAQ	LAMR	Thu, Apr 28, 2005	38.13	38.24	36.78	36.86
2198	NASDAQ	LAMR	Wed, Apr 27, 2005	38.49	38.73	38.33	38.35
2197	NASDAQ	LAMR	Tue, Apr 26, 2005	38.30	38.30	37.89	37.90
2196	NASDAQ	LAMR	Mon, Apr 25, 2005	38.13	38.35	37.73	38.25
2195	NASDAQ	LAMR	Fri, Apr 22, 2005	38.35	38.35	37.50	37.86
2194	NASDAQ	LAMR	Thu, Apr 21, 2005	37.83	38.59	37.78	38.30
2193	NASDAQ	LAMR	Wed, Apr 20, 2005	38.90	39.00	37.56	37.81
2192	NASDAQ	LAMR	Tue, Apr 19, 2005	38.77	39.23	38.73	38.92
2191	NASDAQ	LAMR	Mon, Apr 18, 2005	39.07	39.22	37.93	38.59
2190	NASDAQ	LAMR	Fri, Apr 15, 2005	39.07	39.61	38.75	38.97
2189	NASDAQ	LAMR	Thu, Apr 14, 2005	39.76	40.27	39.14	39.30
2188	NASDAQ	LAMR	Wed, Apr 13, 2005	40.70	40.70	39.75	39.84
2187	NASDAQ	LAMR	Tue, Apr 12, 2005	40.69	40.75	40.03	40.75
2186	NASDAQ	LAMR	Mon, Apr 11, 2005	40.54	40.72	40.21	40.64
2185	NASDAQ	LAMR	Fri, Apr 8, 2005	40.52	40.74	40.16	40.58
2184	NASDAQ	LAMR	Thu, Apr 7, 2005	40.07	40.67	39.85	40.67
2183	NASDAQ	LAMR	Wed, Apr 6, 2005	40.21	40.60	39.89	40.05
2182	NASDAQ	LAMR	Tue, Apr 5, 2005	40.03	40.46	39.91	40.29
2181	NASDAQ	LAMR	Mon, Apr 4, 2005	40.55	40.64	39.74	40.04
2180	NASDAQ	LAMR	Fri, Apr 1, 2005	40.39	40.74	40.19	40.51
2179	NASDAQ	LAMR	Thu, Mar 31, 2005	39.12	40.38	39.04	40.29
2178	NASDAQ	LAMR	Wed, Mar 30, 2005	38.75	39.29	38.71	39.22
2177	NASDAQ	LAMR	Tue, Mar 29, 2005	38.21	38.88	38.06	38.84
2176	NASDAQ	LAMR	Mon, Mar 28, 2005	38.16	38.33	37.94	38.18
2175	NASDAQ	LAMR	Thu, Mar 24, 2005	38.08	38.71	38.00	38.25
2174	NASDAQ	LAMR	Wed, Mar 23, 2005	38.57	38.57	38.05	38.12
2173	NASDAQ	LAMR	Tue, Mar 22, 2005	39.06	39.35	38.28	38.43
2172	NASDAQ	LAMR	Mon, Mar 21, 2005	39.04	39.24	38.91	39.01
2171	NASDAQ	LAMR	Fri, Mar 18, 2005	39.09	39.26	38.82	39.13
2170	NASDAQ	LAMR	Thu, Mar 17, 2005	39.24	39.48	39.01	39.16
2169	NASDAQ	LAMR	Wed, Mar 16, 2005	39.59	39.81	39.08	39.28
2168	NASDAQ	LAMR	Tue, Mar 15, 2005	40.27	40.57	39.65	39.83
2167	NASDAQ	LAMR	Mon, Mar 14, 2005	39.91	40.48	39.85	40.25
2166	NASDAQ	LAMR	Fri, Mar 11, 2005	39.70	40.21	39.70	39.97
2165	NASDAQ	LAMR	Thu, Mar 10, 2005	39.06	39.80	38.85	39.63
2164	NASDAQ	LAMR	Wed, Mar 9, 2005	38.95	39.10	38.78	38.95
2163	NASDAQ	LAMR	Tue, Mar 8, 2005	39.27	39.35	38.75	38.86
2162	NASDAQ	LAMR	Mon, Mar 7, 2005	39.60	40.09	38.99	39.13
2161	NASDAQ	LAMR	Fri, Mar 4, 2005	39.20	39.72	39.14	39.41
2160	NASDAQ	LAMR	Thu, Mar 3, 2005	38.90	39.34	38.80	39.10
2159	NASDAQ	LAMR	Wed, Mar 2, 2005	39.00	39.19	38.74	38.80
2158	NASDAQ	LAMR	Tue, Mar 1, 2005	39.26	39.39	38.98	39.16
2157	NASDAQ	LAMR	Mon, Feb 28, 2005	39.90	39.97	39.16	39.29
2156	NASDAQ	LAMR	Fri, Feb 25, 2005	39.48	39.80	38.92	39.75
2155	NASDAQ	LAMR	Thu, Feb 24, 2005	39.24	39.73	39.07	39.44
2154	NASDAQ	LAMR	Wed, Feb 23, 2005	39.46	39.46	37.62	38.40
2153	NASDAQ	LAMR	Tue, Feb 22, 2005	41.12	41.16	40.13	40.32
2152	NASDAQ	LAMR	Fri, Feb 18, 2005	41.36	41.76	41.36	41.39
2151	NASDAQ	LAMR	Thu, Feb 17, 2005	41.71	41.93	41.38	41.45
2150	NASDAQ	LAMR	Wed, Feb 16, 2005	41.07	41.75	40.89	41.67
2149	NASDAQ	LAMR	Tue, Feb 15, 2005	40.99	41.14	40.77	40.98
2148	NASDAQ	LAMR	Mon, Feb 14, 2005	41.32	41.33	40.75	40.97
2147	NASDAQ	LAMR	Fri, Feb 11, 2005	41.05	41.47	40.46	41.28
2146	NASDAQ	LAMR	Thu, Feb 10, 2005	41.33	41.57	40.78	40.95
2145	NASDAQ	LAMR	Wed, Feb 9, 2005	41.95	42.11	41.15	41.34
2144	NASDAQ	LAMR	Tue, Feb 8, 2005	42.27	42.50	41.97	42.00
2143	NASDAQ	LAMR	Mon, Feb 7, 2005	42.05	42.24	41.77	42.24
2142	NASDAQ	LAMR	Fri, Feb 4, 2005	42.17	42.55	41.91	42.00
2141	NASDAQ	LAMR	Thu, Feb 3, 2005	42.00	42.36	41.05	42.13
2140	NASDAQ	LAMR	Wed, Feb 2, 2005	43.37	43.37	41.85	41.99
2139	NASDAQ	LAMR	Tue, Feb 1, 2005	43.29	43.30	42.73	42.82
2138	NASDAQ	LAMR	Mon, Jan 31, 2005	42.95	43.05	42.67	42.98
2137	NASDAQ	LAMR	Fri, Jan 28, 2005	42.40	42.98	42.18	42.80
2136	NASDAQ	LAMR	Thu, Jan 27, 2005	42.46	42.64	42.16	42.44
2135	NASDAQ	LAMR	Wed, Jan 26, 2005	42.77	42.83	42.24	42.40
2134	NASDAQ	LAMR	Tue, Jan 25, 2005	42.60	43.00	42.45	42.57
2133	NASDAQ	LAMR	Mon, Jan 24, 2005	42.77	43.00	42.46	42.62
2132	NASDAQ	LAMR	Fri, Jan 21, 2005	43.00	43.21	42.64	42.75
2131	NASDAQ	LAMR	Thu, Jan 20, 2005	43.68	43.82	43.00	43.08
2130	NASDAQ	LAMR	Wed, Jan 19, 2005	43.90	43.98	43.08	43.53
2129	NASDAQ	LAMR	Tue, Jan 18, 2005	42.23	43.51	42.15	43.49
2128	NASDAQ	LAMR	Fri, Jan 14, 2005	41.61	42.49	41.61	42.47
2127	NASDAQ	LAMR	Thu, Jan 13, 2005	41.74	42.17	41.65	41.65
2126	NASDAQ	LAMR	Wed, Jan 12, 2005	42.15	42.33	41.42	41.99
2125	NASDAQ	LAMR	Tue, Jan 11, 2005	41.73	42.36	41.73	42.14
2124	NASDAQ	LAMR	Mon, Jan 10, 2005	41.35	42.33	41.05	41.81
2123	NASDAQ	LAMR	Fri, Jan 7, 2005	41.56	41.67	41.01	41.29
2122	NASDAQ	LAMR	Thu, Jan 6, 2005	41.86	42.04	41.59	41.70
2121	NASDAQ	LAMR	Wed, Jan 5, 2005	42.13	42.49	41.73	41.76
2120	NASDAQ	LAMR	Tue, Jan 4, 2005	42.60	43.24	42.30	42.41
2119	NASDAQ	LAMR	Mon, Jan 3, 2005	42.38	42.81	42.34	42.61
2118	NASDAQ	LAMR	Fri, Dec 31, 2004	42.80	42.94	42.63	42.78
2117	NASDAQ	LAMR	Thu, Dec 30, 2004	42.95	42.96	42.53	42.86
2116	NASDAQ	LAMR	Wed, Dec 29, 2004	42.31	42.80	42.25	42.71
2115	NASDAQ	LAMR	Tue, Dec 28, 2004	42.15	42.50	42.00	42.40
2114	NASDAQ	LAMR	Mon, Dec 27, 2004	42.42	42.43	41.94	42.09
2113	NASDAQ	LAMR	Thu, Dec 23, 2004	42.23	42.59	42.15	42.35
2112	NASDAQ	LAMR	Wed, Dec 22, 2004	41.76	42.57	41.76	42.36
2111	NASDAQ	LAMR	Tue, Dec 21, 2004	42.49	42.51	41.86	42.08
2110	NASDAQ	LAMR	Mon, Dec 20, 2004	42.41	42.75	41.99	42.17
2109	NASDAQ	LAMR	Fri, Dec 17, 2004	42.98	42.99	42.03	42.20
2108	NASDAQ	LAMR	Thu, Dec 16, 2004	42.68	42.79	42.21	42.43
2107	NASDAQ	LAMR	Wed, Dec 15, 2004	42.57	42.84	42.30	42.74
2106	NASDAQ	LAMR	Tue, Dec 14, 2004	42.37	42.55	41.99	42.44
2105	NASDAQ	LAMR	Mon, Dec 13, 2004	43.40	43.40	42.24	42.24
2104	NASDAQ	LAMR	Fri, Dec 10, 2004	41.40	43.95	41.35	43.10
2103	NASDAQ	LAMR	Thu, Dec 9, 2004	40.42	42.18	40.39	41.82
2102	NASDAQ	LAMR	Wed, Dec 8, 2004	40.25	40.83	40.25	40.80
2101	NASDAQ	LAMR	Tue, Dec 7, 2004	39.84	41.04	39.80	40.34
2100	NASDAQ	LAMR	Mon, Dec 6, 2004	40.31	40.31	39.65	39.75
2099	NASDAQ	LAMR	Fri, Dec 3, 2004	40.89	41.01	40.10	40.30
2098	NASDAQ	LAMR	Thu, Dec 2, 2004	40.90	41.32	40.65	41.05
2097	NASDAQ	LAMR	Wed, Dec 1, 2004	39.68	41.39	39.68	40.85
2096	NASDAQ	LAMR	Tue, Nov 30, 2004	39.65	39.79	39.13	39.44
2095	NASDAQ	LAMR	Mon, Nov 29, 2004	40.19	40.22	39.50	39.67
2094	NASDAQ	LAMR	Fri, Nov 26, 2004	40.10	40.28	40.05	40.05
2093	NASDAQ	LAMR	Wed, Nov 24, 2004	40.35	40.46	40.06	40.17
2092	NASDAQ	LAMR	Tue, Nov 23, 2004	40.04	40.27	39.81	40.18
2091	NASDAQ	LAMR	Mon, Nov 22, 2004	39.80	40.32	39.35	39.94
2090	NASDAQ	LAMR	Fri, Nov 19, 2004	39.91	40.13	39.78	39.85
2089	NASDAQ	LAMR	Thu, Nov 18, 2004	39.95	40.00	39.20	39.79
2088	NASDAQ	LAMR	Wed, Nov 17, 2004	40.36	40.55	39.36	39.90
2087	NASDAQ	LAMR	Tue, Nov 16, 2004	40.87	40.98	39.75	40.00
2086	NASDAQ	LAMR	Mon, Nov 15, 2004	40.19	41.57	39.68	40.98
2085	NASDAQ	LAMR	Fri, Nov 12, 2004	40.34	40.95	39.92	40.34
2084	NASDAQ	LAMR	Thu, Nov 11, 2004	40.86	41.07	40.13	40.35
2083	NASDAQ	LAMR	Wed, Nov 10, 2004	40.91	41.28	40.68	40.91
2082	NASDAQ	LAMR	Tue, Nov 9, 2004	41.06	42.22	40.81	41.17
2081	NASDAQ	LAMR	Mon, Nov 8, 2004	42.35	42.97	41.89	42.31
2080	NASDAQ	LAMR	Fri, Nov 5, 2004	42.65	42.72	42.10	42.52
2079	NASDAQ	LAMR	Thu, Nov 4, 2004	42.28	42.90	42.22	42.42
2078	NASDAQ	LAMR	Wed, Nov 3, 2004	41.92	42.92	41.78	42.42
2077	NASDAQ	LAMR	Tue, Nov 2, 2004	41.21	42.41	41.16	41.83
2076	NASDAQ	LAMR	Mon, Nov 1, 2004	41.38	41.58	40.94	41.25
2075	NASDAQ	LAMR	Fri, Oct 29, 2004	41.34	42.02	41.34	41.42
2074	NASDAQ	LAMR	Thu, Oct 28, 2004	40.99	41.52	40.96	41.35
2073	NASDAQ	LAMR	Wed, Oct 27, 2004	40.18	41.37	39.99	41.10
2072	NASDAQ	LAMR	Tue, Oct 26, 2004	40.01	40.08	39.68	40.05
2071	NASDAQ	LAMR	Mon, Oct 25, 2004	40.02	40.15	39.58	39.98
2070	NASDAQ	LAMR	Fri, Oct 22, 2004	40.54	40.54	40.15	40.21
2069	NASDAQ	LAMR	Thu, Oct 21, 2004	39.99	40.49	39.73	40.33
2068	NASDAQ	LAMR	Wed, Oct 20, 2004	40.10	40.20	39.45	40.09
2067	NASDAQ	LAMR	Tue, Oct 19, 2004	40.70	40.75	40.24	40.39
2066	NASDAQ	LAMR	Mon, Oct 18, 2004	40.67	40.87	40.28	40.72
2065	NASDAQ	LAMR	Fri, Oct 15, 2004	40.75	41.09	40.50	40.79
2064	NASDAQ	LAMR	Thu, Oct 14, 2004	41.35	41.56	40.40	40.74
2063	NASDAQ	LAMR	Wed, Oct 13, 2004	41.70	41.77	41.02	41.33
2062	NASDAQ	LAMR	Tue, Oct 12, 2004	41.31	41.57	40.97	41.50
2061	NASDAQ	LAMR	Mon, Oct 11, 2004	41.41	41.70	41.21	41.67
2060	NASDAQ	LAMR	Fri, Oct 8, 2004	41.92	42.09	41.34	41.37
2059	NASDAQ	LAMR	Thu, Oct 7, 2004	42.49	42.59	41.90	41.95
2058	NASDAQ	LAMR	Wed, Oct 6, 2004	41.90	42.60	41.70	42.55
2057	NASDAQ	LAMR	Tue, Oct 5, 2004	42.12	42.77	41.88	41.98
2056	NASDAQ	LAMR	Mon, Oct 4, 2004	42.16	42.45	41.90	42.17
2055	NASDAQ	LAMR	Fri, Oct 1, 2004	42.00	42.10	41.45	41.97
2054	NASDAQ	LAMR	Thu, Sep 30, 2004	41.70	41.70	41.16	41.61
2053	NASDAQ	LAMR	Wed, Sep 29, 2004	41.72	41.94	41.52	41.74
2052	NASDAQ	LAMR	Tue, Sep 28, 2004	41.36	42.04	41.30	41.77
2051	NASDAQ	LAMR	Mon, Sep 27, 2004	41.50	41.67	41.13	41.41
2050	NASDAQ	LAMR	Fri, Sep 24, 2004	41.69	41.99	41.52	41.64
2049	NASDAQ	LAMR	Thu, Sep 23, 2004	41.09	41.97	41.05	41.71
2048	NASDAQ	LAMR	Wed, Sep 22, 2004	41.53	41.99	41.05	41.10
2047	NASDAQ	LAMR	Tue, Sep 21, 2004	41.65	41.70	41.10	41.52
2046	NASDAQ	LAMR	Mon, Sep 20, 2004	41.87	42.00	41.39	41.43
2045	NASDAQ	LAMR	Fri, Sep 17, 2004	42.04	42.26	41.86	42.00
2044	NASDAQ	LAMR	Thu, Sep 16, 2004	42.17	42.20	41.63	41.94
2043	NASDAQ	LAMR	Wed, Sep 15, 2004	42.53	42.55	41.77	42.05
2042	NASDAQ	LAMR	Tue, Sep 14, 2004	42.42	42.90	42.41	42.79
2041	NASDAQ	LAMR	Mon, Sep 13, 2004	42.69	42.93	42.41	42.44
2040	NASDAQ	LAMR	Fri, Sep 10, 2004	42.50	42.64	42.18	42.59
2039	NASDAQ	LAMR	Thu, Sep 9, 2004	42.87	42.94	42.00	42.54
2038	NASDAQ	LAMR	Wed, Sep 8, 2004	43.30	43.41	42.77	42.91
2037	NASDAQ	LAMR	Tue, Sep 7, 2004	43.37	43.99	42.94	43.29
2036	NASDAQ	LAMR	Fri, Sep 3, 2004	43.41	44.00	43.13	43.30
2035	NASDAQ	LAMR	Thu, Sep 2, 2004	42.94	43.65	42.91	43.50
2034	NASDAQ	LAMR	Wed, Sep 1, 2004	43.51	43.64	42.85	42.99
2033	NASDAQ	LAMR	Tue, Aug 31, 2004	42.88	43.76	42.82	43.69
2032	NASDAQ	LAMR	Mon, Aug 30, 2004	42.93	43.14	42.60	42.90
2031	NASDAQ	LAMR	Fri, Aug 27, 2004	42.78	43.30	42.40	42.99
2030	NASDAQ	LAMR	Thu, Aug 26, 2004	43.00	43.30	42.70	42.80
2029	NASDAQ	LAMR	Wed, Aug 25, 2004	42.96	43.20	42.65	42.95
2028	NASDAQ	LAMR	Tue, Aug 24, 2004	43.37	43.49	42.17	42.93
2027	NASDAQ	LAMR	Mon, Aug 23, 2004	43.54	43.55	43.05	43.19
2026	NASDAQ	LAMR	Fri, Aug 20, 2004	42.75	43.65	42.66	43.52
2025	NASDAQ	LAMR	Thu, Aug 19, 2004	42.47	43.23	42.40	42.75
2024	NASDAQ	LAMR	Wed, Aug 18, 2004	41.57	42.76	41.40	42.61
2023	NASDAQ	LAMR	Tue, Aug 17, 2004	42.20	42.37	41.68	41.72
2022	NASDAQ	LAMR	Mon, Aug 16, 2004	41.01	42.34	40.91	42.33
2021	NASDAQ	LAMR	Fri, Aug 13, 2004	40.15	41.19	40.15	40.91
2020	NASDAQ	LAMR	Thu, Aug 12, 2004	40.45	40.72	39.84	40.16
2019	NASDAQ	LAMR	Wed, Aug 11, 2004	40.19	40.60	39.56	40.60
2018	NASDAQ	LAMR	Tue, Aug 10, 2004	38.79	40.25	38.76	40.17
2017	NASDAQ	LAMR	Mon, Aug 9, 2004	39.07	39.46	38.62	38.76
2016	NASDAQ	LAMR	Fri, Aug 6, 2004	40.55	40.99	39.12	39.14
2015	NASDAQ	LAMR	Thu, Aug 5, 2004	41.08	41.60	40.14	40.29
2014	NASDAQ	LAMR	Wed, Aug 4, 2004	42.47	43.13	41.99	43.11
2013	NASDAQ	LAMR	Tue, Aug 3, 2004	41.25	42.47	41.00	42.29
2012	NASDAQ	LAMR	Mon, Aug 2, 2004	40.17	41.27	40.00	41.24
2011	NASDAQ	LAMR	Fri, Jul 30, 2004	40.98	41.00	40.02	40.21
2010	NASDAQ	LAMR	Thu, Jul 29, 2004	40.66	41.02	40.41	40.95
2009	NASDAQ	LAMR	Wed, Jul 28, 2004	40.73	40.75	39.28	40.38
2008	NASDAQ	LAMR	Tue, Jul 27, 2004	40.49	41.01	40.19	40.86
2007	NASDAQ	LAMR	Mon, Jul 26, 2004	40.53	40.74	40.04	40.33
2006	NASDAQ	LAMR	Fri, Jul 23, 2004	41.00	41.21	39.80	40.47
2005	NASDAQ	LAMR	Thu, Jul 22, 2004	40.68	41.30	40.15	41.06
2004	NASDAQ	LAMR	Wed, Jul 21, 2004	41.74	41.88	40.40	40.68
2003	NASDAQ	LAMR	Tue, Jul 20, 2004	40.95	41.75	40.85	41.70
2002	NASDAQ	LAMR	Mon, Jul 19, 2004	40.90	41.41	40.86	41.00
2001	NASDAQ	LAMR	Fri, Jul 16, 2004	41.43	41.43	40.41	40.73
2000	NASDAQ	LAMR	Thu, Jul 15, 2004	41.35	41.37	40.75	41.09
1999	NASDAQ	LAMR	Wed, Jul 14, 2004	41.60	41.76	41.00	41.43
1998	NASDAQ	LAMR	Tue, Jul 13, 2004	41.89	42.06	41.26	41.76
1997	NASDAQ	LAMR	Mon, Jul 12, 2004	42.48	42.48	41.25	41.93
1996	NASDAQ	LAMR	Fri, Jul 9, 2004	42.11	42.58	41.64	42.37
1995	NASDAQ	LAMR	Thu, Jul 8, 2004	41.88	42.45	41.53	41.81
1994	NASDAQ	LAMR	Wed, Jul 7, 2004	42.36	42.90	41.78	41.92
1993	NASDAQ	LAMR	Tue, Jul 6, 2004	43.08	43.25	42.25	42.25
1992	NASDAQ	LAMR	Fri, Jul 2, 2004	43.22	43.34	42.90	43.08
1991	NASDAQ	LAMR	Thu, Jul 1, 2004	43.47	44.11	43.06	43.06
1990	NASDAQ	LAMR	Wed, Jun 30, 2004	43.09	43.50	42.99	43.35
1989	NASDAQ	LAMR	Tue, Jun 29, 2004	43.53	43.64	43.09	43.15
1988	NASDAQ	LAMR	Mon, Jun 28, 2004	43.70	43.77	43.28	43.50
1987	NASDAQ	LAMR	Fri, Jun 25, 2004	43.80	44.31	43.25	43.77
1986	NASDAQ	LAMR	Thu, Jun 24, 2004	43.70	43.80	43.46	43.74
1985	NASDAQ	LAMR	Wed, Jun 23, 2004	43.36	43.78	43.05	43.67
1984	NASDAQ	LAMR	Tue, Jun 22, 2004	42.78	43.59	42.65	43.39
1983	NASDAQ	LAMR	Mon, Jun 21, 2004	43.05	43.20	42.55	42.71
1982	NASDAQ	LAMR	Fri, Jun 18, 2004	43.24	43.80	43.00	43.00
1981	NASDAQ	LAMR	Thu, Jun 17, 2004	44.20	44.21	43.22	43.44
1980	NASDAQ	LAMR	Wed, Jun 16, 2004	44.43	44.56	44.07	44.23
1979	NASDAQ	LAMR	Tue, Jun 15, 2004	43.99	44.66	43.81	44.40
1978	NASDAQ	LAMR	Mon, Jun 14, 2004	43.60	44.03	43.09	43.80
1977	NASDAQ	LAMR	Thu, Jun 10, 2004	43.49	43.80	43.33	43.59
1976	NASDAQ	LAMR	Wed, Jun 9, 2004	43.22	43.56	42.89	43.30
1975	NASDAQ	LAMR	Tue, Jun 8, 2004	42.51	43.47	42.26	43.41
1974	NASDAQ	LAMR	Mon, Jun 7, 2004	40.82	43.08	40.82	42.79
1973	NASDAQ	LAMR	Fri, Jun 4, 2004	41.42	41.54	40.74	40.76
1972	NASDAQ	LAMR	Thu, Jun 3, 2004	40.89	41.53	40.75	41.37
1971	NASDAQ	LAMR	Wed, Jun 2, 2004	40.95	41.02	40.70	40.94
1970	NASDAQ	LAMR	Tue, Jun 1, 2004	40.78	40.98	40.45	40.98
1969	NASDAQ	LAMR	Fri, May 28, 2004	40.18	40.91	40.04	40.87
1968	NASDAQ	LAMR	Thu, May 27, 2004	40.00	40.42	39.82	40.20
1967	NASDAQ	LAMR	Wed, May 26, 2004	39.83	40.24	39.72	40.06
1966	NASDAQ	LAMR	Tue, May 25, 2004	39.56	40.02	39.22	40.02
1965	NASDAQ	LAMR	Mon, May 24, 2004	40.12	40.50	39.19	39.78
1964	NASDAQ	LAMR	Fri, May 21, 2004	39.71	40.16	39.63	40.03
1963	NASDAQ	LAMR	Thu, May 20, 2004	39.77	40.06	38.83	39.66
1962	NASDAQ	LAMR	Wed, May 19, 2004	39.90	40.70	39.71	39.80
1961	NASDAQ	LAMR	Tue, May 18, 2004	39.60	39.97	39.39	39.63
1960	NASDAQ	LAMR	Mon, May 17, 2004	39.75	39.85	39.05	39.39
1959	NASDAQ	LAMR	Fri, May 14, 2004	40.50	40.58	39.80	39.80
1958	NASDAQ	LAMR	Thu, May 13, 2004	40.50	40.85	40.06	40.62
1957	NASDAQ	LAMR	Wed, May 12, 2004	40.24	40.66	40.01	40.47
1956	NASDAQ	LAMR	Tue, May 11, 2004	39.98	40.43	39.82	40.41
1955	NASDAQ	LAMR	Mon, May 10, 2004	39.83	40.28	39.69	39.91
1954	NASDAQ	LAMR	Fri, May 7, 2004	40.70	41.25	39.75	40.02
1953	NASDAQ	LAMR	Thu, May 6, 2004	41.80	42.18	40.67	40.78
1952	NASDAQ	LAMR	Wed, May 5, 2004	41.75	41.75	40.89	41.51
1951	NASDAQ	LAMR	Tue, May 4, 2004	41.50	41.90	41.46	41.72
1950	NASDAQ	LAMR	Mon, May 3, 2004	41.19	41.97	40.94	41.45
1949	NASDAQ	LAMR	Fri, Apr 30, 2004	41.53	42.04	41.06	41.19
1948	NASDAQ	LAMR	Thu, Apr 29, 2004	41.81	42.27	41.43	41.61
1947	NASDAQ	LAMR	Wed, Apr 28, 2004	42.07	42.40	41.65	41.74
1946	NASDAQ	LAMR	Tue, Apr 27, 2004	42.40	42.77	41.85	42.02
1945	NASDAQ	LAMR	Mon, Apr 26, 2004	42.90	43.00	42.10	42.19
1944	NASDAQ	LAMR	Fri, Apr 23, 2004	42.92	43.00	42.20	42.90
1943	NASDAQ	LAMR	Thu, Apr 22, 2004	42.61	44.00	42.54	43.14
1942	NASDAQ	LAMR	Wed, Apr 21, 2004	42.55	42.95	42.28	42.83
1941	NASDAQ	LAMR	Tue, Apr 20, 2004	42.86	42.95	42.51	42.54
1940	NASDAQ	LAMR	Mon, Apr 19, 2004	42.25	42.90	42.15	42.87
1939	NASDAQ	LAMR	Fri, Apr 16, 2004	41.35	42.51	41.22	42.20
1938	NASDAQ	LAMR	Thu, Apr 15, 2004	41.77	41.90	41.44	41.50
1937	NASDAQ	LAMR	Wed, Apr 14, 2004	41.48	42.01	41.38	41.74
1936	NASDAQ	LAMR	Tue, Apr 13, 2004	41.73	42.18	41.40	41.45
1935	NASDAQ	LAMR	Mon, Apr 12, 2004	41.19	41.97	41.10	41.66
1934	NASDAQ	LAMR	Thu, Apr 8, 2004	40.99	41.30	40.93	41.12
1933	NASDAQ	LAMR	Wed, Apr 7, 2004	40.91	41.12	40.50	40.72
1932	NASDAQ	LAMR	Tue, Apr 6, 2004	41.26	41.33	40.86	41.04
1931	NASDAQ	LAMR	Mon, Apr 5, 2004	41.45	41.51	40.95	41.34
1930	NASDAQ	LAMR	Fri, Apr 2, 2004	39.95	41.64	39.95	41.40
1929	NASDAQ	LAMR	Thu, Apr 1, 2004	40.48	40.61	39.57	39.78
1928	NASDAQ	LAMR	Wed, Mar 31, 2004	39.74	40.40	39.51	40.35
1927	NASDAQ	LAMR	Tue, Mar 30, 2004	39.05	39.76	38.94	39.56
1926	NASDAQ	LAMR	Mon, Mar 29, 2004	38.52	39.18	38.52	39.16
1925	NASDAQ	LAMR	Fri, Mar 26, 2004	39.00	39.36	38.50	38.54
1924	NASDAQ	LAMR	Thu, Mar 25, 2004	39.18	39.38	38.73	39.10
1923	NASDAQ	LAMR	Wed, Mar 24, 2004	38.65	39.08	38.40	38.96
1922	NASDAQ	LAMR	Tue, Mar 23, 2004	38.75	38.82	38.12	38.50
1921	NASDAQ	LAMR	Mon, Mar 22, 2004	39.37	39.46	38.31	38.69
1920	NASDAQ	LAMR	Fri, Mar 19, 2004	39.70	40.12	39.45	39.47
1919	NASDAQ	LAMR	Thu, Mar 18, 2004	39.57	40.09	39.30	39.60
1918	NASDAQ	LAMR	Wed, Mar 17, 2004	39.24	39.95	39.09	39.74
1917	NASDAQ	LAMR	Tue, Mar 16, 2004	39.20	39.44	38.67	39.05
1916	NASDAQ	LAMR	Mon, Mar 15, 2004	39.57	39.86	38.31	38.74
1915	NASDAQ	LAMR	Fri, Mar 12, 2004	39.40	39.72	39.01	39.72
1914	NASDAQ	LAMR	Thu, Mar 11, 2004	39.65	39.80	38.83	39.48
1913	NASDAQ	LAMR	Wed, Mar 10, 2004	39.59	40.57	39.29	39.50
1912	NASDAQ	LAMR	Tue, Mar 9, 2004	40.47	41.25	40.01	40.23
1911	NASDAQ	LAMR	Mon, Mar 8, 2004	41.33	41.46	40.55	40.66
1910	NASDAQ	LAMR	Fri, Mar 5, 2004	40.72	41.85	40.60	41.43
1909	NASDAQ	LAMR	Thu, Mar 4, 2004	40.22	41.04	40.16	40.99
1908	NASDAQ	LAMR	Wed, Mar 3, 2004	40.37	40.61	39.87	40.25
1907	NASDAQ	LAMR	Tue, Mar 2, 2004	40.96	41.39	40.11	40.39
1906	NASDAQ	LAMR	Mon, Mar 1, 2004	39.72	41.10	39.70	40.99
1905	NASDAQ	LAMR	Fri, Feb 27, 2004	39.83	40.13	39.24	39.70
1904	NASDAQ	LAMR	Thu, Feb 26, 2004	39.65	40.03	39.47	39.95
1903	NASDAQ	LAMR	Wed, Feb 25, 2004	39.49	39.62	39.17	39.62
1902	NASDAQ	LAMR	Tue, Feb 24, 2004	39.73	39.95	39.18	39.53
1901	NASDAQ	LAMR	Mon, Feb 23, 2004	40.05	40.24	39.36	39.62
1900	NASDAQ	LAMR	Fri, Feb 20, 2004	39.98	40.36	39.85	40.02
1899	NASDAQ	LAMR	Thu, Feb 19, 2004	40.40	40.86	40.10	40.14
1898	NASDAQ	LAMR	Wed, Feb 18, 2004	40.82	40.84	40.04	40.25
1897	NASDAQ	LAMR	Tue, Feb 17, 2004	40.63	41.00	40.57	40.79
1896	NASDAQ	LAMR	Fri, Feb 13, 2004	40.26	41.05	40.09	40.46
1895	NASDAQ	LAMR	Thu, Feb 12, 2004	40.25	41.21	40.21	40.33
1894	NASDAQ	LAMR	Wed, Feb 11, 2004	38.60	40.45	38.53	40.37
1893	NASDAQ	LAMR	Tue, Feb 10, 2004	38.17	38.52	37.94	38.52
1892	NASDAQ	LAMR	Mon, Feb 9, 2004	38.49	38.49	37.81	38.24
1891	NASDAQ	LAMR	Fri, Feb 6, 2004	37.60	38.42	37.36	38.33
1890	NASDAQ	LAMR	Thu, Feb 5, 2004	38.05	38.27	37.01	37.35
1889	NASDAQ	LAMR	Wed, Feb 4, 2004	38.20	38.50	37.84	38.03
1888	NASDAQ	LAMR	Tue, Feb 3, 2004	38.57	38.66	38.15	38.45
1887	NASDAQ	LAMR	Mon, Feb 2, 2004	38.35	38.86	38.10	38.71
1886	NASDAQ	LAMR	Fri, Jan 30, 2004	37.05	38.49	36.95	38.43
1885	NASDAQ	LAMR	Thu, Jan 29, 2004	37.34	37.75	36.83	37.18
1884	NASDAQ	LAMR	Wed, Jan 28, 2004	37.21	38.10	37.02	37.40
1883	NASDAQ	LAMR	Tue, Jan 27, 2004	37.79	37.97	37.00	37.66
1882	NASDAQ	LAMR	Mon, Jan 26, 2004	37.84	37.85	37.15	37.75
1881	NASDAQ	LAMR	Fri, Jan 23, 2004	37.91	38.02	37.40	37.86
1880	NASDAQ	LAMR	Thu, Jan 22, 2004	38.24	38.44	37.72	37.85
1879	NASDAQ	LAMR	Wed, Jan 21, 2004	37.41	38.35	36.85	38.21
1878	NASDAQ	LAMR	Tue, Jan 20, 2004	38.21	38.26	36.56	37.50
1877	NASDAQ	LAMR	Fri, Jan 16, 2004	39.45	39.55	38.15	38.32
1876	NASDAQ	LAMR	Thu, Jan 15, 2004	39.07	39.50	38.81	39.38
1875	NASDAQ	LAMR	Wed, Jan 14, 2004	38.86	39.08	38.68	39.05
1874	NASDAQ	LAMR	Tue, Jan 13, 2004	38.77	38.81	38.26	38.78
1873	NASDAQ	LAMR	Mon, Jan 12, 2004	38.51	38.90	38.20	38.74
1872	NASDAQ	LAMR	Fri, Jan 9, 2004	38.03	38.95	38.03	38.53
1871	NASDAQ	LAMR	Thu, Jan 8, 2004	38.29	38.95	37.88	38.75
1870	NASDAQ	LAMR	Wed, Jan 7, 2004	38.10	38.32	37.51	38.32
1869	NASDAQ	LAMR	Tue, Jan 6, 2004	38.25	38.33	37.73	38.14
1868	NASDAQ	LAMR	Mon, Jan 5, 2004	37.51	38.35	37.14	38.32
1867	NASDAQ	LAMR	Fri, Jan 2, 2004	37.26	38.19	36.92	37.56
1866	NASDAQ	LAMR	Wed, Dec 31, 2003	37.43	37.69	37.26	37.32
1865	NASDAQ	LAMR	Tue, Dec 30, 2003	37.21	37.50	37.11	37.44
1864	NASDAQ	LAMR	Mon, Dec 29, 2003	36.87	37.50	36.87	37.26
1863	NASDAQ	LAMR	Fri, Dec 26, 2003	37.05	37.27	36.78	36.80
1862	NASDAQ	LAMR	Wed, Dec 24, 2003	37.12	37.50	36.95	36.99
1861	NASDAQ	LAMR	Tue, Dec 23, 2003	36.91	37.29	36.83	37.18
1860	NASDAQ	LAMR	Mon, Dec 22, 2003	36.85	37.17	36.72	36.85
1859	NASDAQ	LAMR	Fri, Dec 19, 2003	37.04	37.45	36.52	36.82
1858	NASDAQ	LAMR	Thu, Dec 18, 2003	36.99	37.49	36.96	37.20
1857	NASDAQ	LAMR	Wed, Dec 17, 2003	37.17	37.25	36.47	36.85
1856	NASDAQ	LAMR	Tue, Dec 16, 2003	36.91	37.28	36.67	37.22
1855	NASDAQ	LAMR	Mon, Dec 15, 2003	37.05	37.34	36.53	36.90
1854	NASDAQ	LAMR	Fri, Dec 12, 2003	36.53	36.87	35.99	36.84
1853	NASDAQ	LAMR	Thu, Dec 11, 2003	35.06	36.87	35.06	36.52
1852	NASDAQ	LAMR	Wed, Dec 10, 2003	36.11	36.12	35.17	35.55
1851	NASDAQ	LAMR	Tue, Dec 9, 2003	35.78	36.01	35.47	36.01
1850	NASDAQ	LAMR	Mon, Dec 8, 2003	35.34	36.03	35.25	35.81
1849	NASDAQ	LAMR	Fri, Dec 5, 2003	35.48	35.66	35.10	35.36
1848	NASDAQ	LAMR	Thu, Dec 4, 2003	35.14	35.63	35.00	35.52
1847	NASDAQ	LAMR	Wed, Dec 3, 2003	35.29	35.70	35.28	35.39
1846	NASDAQ	LAMR	Tue, Dec 2, 2003	35.14	35.60	35.00	35.20
1845	NASDAQ	LAMR	Mon, Dec 1, 2003	35.20	35.44	34.99	35.20
1844	NASDAQ	LAMR	Fri, Nov 28, 2003	35.29	35.35	35.00	35.20
1843	NASDAQ	LAMR	Wed, Nov 26, 2003	35.40	35.54	35.00	35.26
1842	NASDAQ	LAMR	Tue, Nov 25, 2003	34.74	35.56	34.67	35.22
1841	NASDAQ	LAMR	Mon, Nov 24, 2003	34.44	34.68	34.23	34.50
1840	NASDAQ	LAMR	Fri, Nov 21, 2003	34.24	34.53	33.86	34.22
1839	NASDAQ	LAMR	Thu, Nov 20, 2003	33.24	34.62	33.24	34.20
1838	NASDAQ	LAMR	Wed, Nov 19, 2003	33.76	34.56	33.25	34.04
1837	NASDAQ	LAMR	Tue, Nov 18, 2003	34.28	34.54	33.28	33.51
1836	NASDAQ	LAMR	Mon, Nov 17, 2003	34.86	35.00	34.15	34.25
1835	NASDAQ	LAMR	Fri, Nov 14, 2003	35.35	35.62	34.91	35.05
1834	NASDAQ	LAMR	Thu, Nov 13, 2003	35.61	35.98	35.10	35.23
1833	NASDAQ	LAMR	Wed, Nov 12, 2003	35.67	35.95	35.08	35.85
1832	NASDAQ	LAMR	Tue, Nov 11, 2003	35.39	35.78	34.94	35.69
1831	NASDAQ	LAMR	Mon, Nov 10, 2003	35.46	35.66	34.88	35.11
1830	NASDAQ	LAMR	Fri, Nov 7, 2003	34.97	35.47	34.78	35.35
1829	NASDAQ	LAMR	Thu, Nov 6, 2003	33.63	35.12	33.60	34.79
1828	NASDAQ	LAMR	Wed, Nov 5, 2003	31.08	34.31	30.70	33.99
1827	NASDAQ	LAMR	Tue, Nov 4, 2003	30.81	31.85	30.75	31.51
1826	NASDAQ	LAMR	Mon, Nov 3, 2003	30.30	31.48	30.18	31.07
1825	NASDAQ	LAMR	Fri, Oct 31, 2003	30.52	30.52	29.88	30.25
1824	NASDAQ	LAMR	Thu, Oct 30, 2003	30.39	30.57	30.10	30.30
1823	NASDAQ	LAMR	Wed, Oct 29, 2003	30.96	30.99	30.01	30.16
1822	NASDAQ	LAMR	Tue, Oct 28, 2003	30.38	30.93	30.25	30.89
1821	NASDAQ	LAMR	Mon, Oct 27, 2003	30.34	30.55	30.20	30.51
1820	NASDAQ	LAMR	Fri, Oct 24, 2003	29.89	30.29	29.75	30.20
1819	NASDAQ	LAMR	Thu, Oct 23, 2003	29.90	30.31	29.40	30.05
1818	NASDAQ	LAMR	Wed, Oct 22, 2003	30.14	30.25	29.79	29.99
1817	NASDAQ	LAMR	Tue, Oct 21, 2003	29.90	30.33	29.55	30.22
1816	NASDAQ	LAMR	Mon, Oct 20, 2003	30.08	30.19	29.30	29.93
1815	NASDAQ	LAMR	Fri, Oct 17, 2003	30.75	30.75	29.95	29.96
1814	NASDAQ	LAMR	Thu, Oct 16, 2003	30.74	30.90	30.50	30.65
1813	NASDAQ	LAMR	Wed, Oct 15, 2003	31.07	31.07	30.43	30.77
1812	NASDAQ	LAMR	Tue, Oct 14, 2003	30.90	30.97	30.32	30.97
1811	NASDAQ	LAMR	Mon, Oct 13, 2003	31.10	31.18	30.58	30.84
1810	NASDAQ	LAMR	Fri, Oct 10, 2003	30.93	31.08	30.47	31.03
1809	NASDAQ	LAMR	Thu, Oct 9, 2003	31.25	31.50	30.49	30.89
1808	NASDAQ	LAMR	Wed, Oct 8, 2003	31.65	31.66	30.43	30.91
1807	NASDAQ	LAMR	Tue, Oct 7, 2003	31.34	31.78	31.15	31.52
1806	NASDAQ	LAMR	Mon, Oct 6, 2003	31.15	31.50	30.95	31.38
1805	NASDAQ	LAMR	Fri, Oct 3, 2003	31.23	31.48	30.92	31.28
1804	NASDAQ	LAMR	Thu, Oct 2, 2003	30.44	30.98	30.29	30.84
1803	NASDAQ	LAMR	Wed, Oct 1, 2003	29.50	30.70	29.40	30.50
1802	NASDAQ	LAMR	Tue, Sep 30, 2003	29.31	29.83	29.15	29.46
1801	NASDAQ	LAMR	Mon, Sep 29, 2003	29.58	29.58	28.96	29.30
1800	NASDAQ	LAMR	Fri, Sep 26, 2003	29.70	29.87	28.95	29.41
1799	NASDAQ	LAMR	Thu, Sep 25, 2003	30.25	30.47	29.72	29.98
1798	NASDAQ	LAMR	Wed, Sep 24, 2003	31.10	31.30	29.96	30.30
1797	NASDAQ	LAMR	Tue, Sep 23, 2003	30.72	31.41	30.56	31.20
1796	NASDAQ	LAMR	Mon, Sep 22, 2003	31.53	31.60	30.45	30.83
1795	NASDAQ	LAMR	Fri, Sep 19, 2003	32.27	32.37	30.56	31.75
1794	NASDAQ	LAMR	Thu, Sep 18, 2003	32.26	32.27	31.50	31.82
1793	NASDAQ	LAMR	Wed, Sep 17, 2003	32.67	32.77	31.66	32.14
1792	NASDAQ	LAMR	Tue, Sep 16, 2003	31.69	33.03	31.60	32.87
1791	NASDAQ	LAMR	Mon, Sep 15, 2003	31.60	32.55	31.53	31.70
1790	NASDAQ	LAMR	Fri, Sep 12, 2003	31.53	31.66	31.03	31.46
1789	NASDAQ	LAMR	Thu, Sep 11, 2003	31.59	31.92	30.92	31.72
1788	NASDAQ	LAMR	Wed, Sep 10, 2003	32.05	32.10	31.30	31.39
1787	NASDAQ	LAMR	Tue, Sep 9, 2003	33.02	33.02	31.72	32.09
1786	NASDAQ	LAMR	Mon, Sep 8, 2003	33.30	33.90	32.99	33.28
1785	NASDAQ	LAMR	Fri, Sep 5, 2003	34.64	34.64	33.30	33.35
1784	NASDAQ	LAMR	Thu, Sep 4, 2003	34.15	34.42	33.68	34.17
1783	NASDAQ	LAMR	Wed, Sep 3, 2003	33.50	33.50	32.84	33.11
1782	NASDAQ	LAMR	Tue, Sep 2, 2003	33.27	33.51	32.67	33.50
1781	NASDAQ	LAMR	Fri, Aug 29, 2003	33.04	33.50	32.69	33.41
1780	NASDAQ	LAMR	Thu, Aug 28, 2003	32.61	33.30	32.14	33.14
1779	NASDAQ	LAMR	Wed, Aug 27, 2003	31.90	32.78	31.52	32.73
1778	NASDAQ	LAMR	Tue, Aug 26, 2003	31.60	32.06	31.29	32.00
1777	NASDAQ	LAMR	Mon, Aug 25, 2003	31.94	31.96	31.62	31.95
1776	NASDAQ	LAMR	Fri, Aug 22, 2003	32.38	32.81	31.79	31.95
1775	NASDAQ	LAMR	Thu, Aug 21, 2003	32.31	32.58	31.98	32.48
1774	NASDAQ	LAMR	Wed, Aug 20, 2003	32.27	32.32	31.83	32.00
1773	NASDAQ	LAMR	Tue, Aug 19, 2003	31.74	32.43	31.62	32.23
1772	NASDAQ	LAMR	Mon, Aug 18, 2003	31.17	31.68	31.00	31.60
1771	NASDAQ	LAMR	Fri, Aug 15, 2003	30.50	31.85	30.43	31.20
1770	NASDAQ	LAMR	Thu, Aug 14, 2003	31.04	31.32	30.45	31.17
1769	NASDAQ	LAMR	Wed, Aug 13, 2003	30.84	31.20	30.40	31.03
1768	NASDAQ	LAMR	Tue, Aug 12, 2003	30.35	30.95	30.30	30.83
1767	NASDAQ	LAMR	Mon, Aug 11, 2003	29.93	30.50	29.86	30.27
1766	NASDAQ	LAMR	Fri, Aug 8, 2003	30.78	30.88	29.56	29.93
1765	NASDAQ	LAMR	Thu, Aug 7, 2003	31.01	31.12	30.55	30.55
1764	NASDAQ	LAMR	Wed, Aug 6, 2003	32.58	33.10	30.77	31.14
1763	NASDAQ	LAMR	Tue, Aug 5, 2003	33.46	33.97	33.22	33.35
1762	NASDAQ	LAMR	Mon, Aug 4, 2003	33.64	33.80	32.45	33.20
1761	NASDAQ	LAMR	Fri, Aug 1, 2003	34.27	34.41	33.53	33.63
1760	NASDAQ	LAMR	Thu, Jul 31, 2003	34.55	35.05	34.30	34.31
1759	NASDAQ	LAMR	Wed, Jul 30, 2003	34.50	34.70	33.81	34.26
1758	NASDAQ	LAMR	Tue, Jul 29, 2003	35.03	35.34	34.00	34.24
1757	NASDAQ	LAMR	Mon, Jul 28, 2003	35.10	35.16	34.55	34.96
1756	NASDAQ	LAMR	Fri, Jul 25, 2003	34.11	35.10	34.04	35.03
1755	NASDAQ	LAMR	Thu, Jul 24, 2003	33.91	34.50	33.67	34.15
1754	NASDAQ	LAMR	Wed, Jul 23, 2003	34.18	34.37	32.74	33.62
1753	NASDAQ	LAMR	Tue, Jul 22, 2003	33.27	34.44	32.89	33.98
1752	NASDAQ	LAMR	Mon, Jul 21, 2003	33.67	33.70	32.83	33.38
1751	NASDAQ	LAMR	Fri, Jul 18, 2003	33.79	34.25	33.20	33.81
1750	NASDAQ	LAMR	Thu, Jul 17, 2003	34.18	34.40	33.49	33.59
1749	NASDAQ	LAMR	Wed, Jul 16, 2003	34.58	34.62	34.20	34.48
1748	NASDAQ	LAMR	Tue, Jul 15, 2003	34.77	35.20	34.25	34.57
1747	NASDAQ	LAMR	Mon, Jul 14, 2003	34.85	35.25	34.41	34.77
1746	NASDAQ	LAMR	Fri, Jul 11, 2003	34.04	34.72	33.95	34.56
1745	NASDAQ	LAMR	Thu, Jul 10, 2003	34.74	34.92	33.79	33.95
1744	NASDAQ	LAMR	Wed, Jul 9, 2003	35.40	35.55	34.49	34.49
1743	NASDAQ	LAMR	Tue, Jul 8, 2003	35.33	35.57	34.93	35.40
1742	NASDAQ	LAMR	Mon, Jul 7, 2003	34.49	35.39	34.33	35.19
1741	NASDAQ	LAMR	Thu, Jul 3, 2003	34.43	34.66	34.20	34.36
1740	NASDAQ	LAMR	Wed, Jul 2, 2003	34.82	34.95	34.34	34.59
1739	NASDAQ	LAMR	Tue, Jul 1, 2003	35.20	35.20	34.48	34.84
1738	NASDAQ	LAMR	Mon, Jun 30, 2003	35.50	35.55	35.06	35.50
1737	NASDAQ	LAMR	Fri, Jun 27, 2003	35.61	35.86	35.22	35.37
1736	NASDAQ	LAMR	Thu, Jun 26, 2003	35.15	36.23	35.15	35.65
1735	NASDAQ	LAMR	Wed, Jun 25, 2003	35.51	35.80	34.86	35.27
1734	NASDAQ	LAMR	Tue, Jun 24, 2003	35.63	36.04	35.30	35.51
1733	NASDAQ	LAMR	Mon, Jun 23, 2003	36.00	36.32	35.23	35.56
1732	NASDAQ	LAMR	Fri, Jun 20, 2003	36.55	36.69	35.98	36.24
1731	NASDAQ	LAMR	Thu, Jun 19, 2003	36.50	36.70	35.92	36.13
1730	NASDAQ	LAMR	Wed, Jun 18, 2003	36.46	36.90	36.07	36.56
1729	NASDAQ	LAMR	Tue, Jun 17, 2003	36.35	37.09	36.12	36.60
1728	NASDAQ	LAMR	Mon, Jun 16, 2003	35.50	36.34	35.38	36.30
1727	NASDAQ	LAMR	Fri, Jun 13, 2003	35.91	36.19	35.32	35.44
1726	NASDAQ	LAMR	Thu, Jun 12, 2003	36.01	36.20	35.60	35.91
1725	NASDAQ	LAMR	Wed, Jun 11, 2003	34.88	36.12	34.82	35.92
1724	NASDAQ	LAMR	Tue, Jun 10, 2003	35.49	36.44	34.62	34.92
1723	NASDAQ	LAMR	Mon, Jun 9, 2003	36.35	36.57	35.56	35.69
1722	NASDAQ	LAMR	Fri, Jun 6, 2003	36.44	37.98	36.26	36.37
1721	NASDAQ	LAMR	Thu, Jun 5, 2003	36.33	36.40	35.84	36.25
1720	NASDAQ	LAMR	Wed, Jun 4, 2003	35.58	36.46	35.38	36.33
1719	NASDAQ	LAMR	Tue, Jun 3, 2003	36.63	36.74	35.34	35.57
1718	NASDAQ	LAMR	Mon, Jun 2, 2003	35.53	37.18	35.45	36.46
1717	NASDAQ	LAMR	Fri, May 30, 2003	34.77	35.32	34.60	35.26
1716	NASDAQ	LAMR	Thu, May 29, 2003	35.00	35.33	34.68	34.75
1715	NASDAQ	LAMR	Wed, May 28, 2003	35.11	35.12	34.81	35.00
1714	NASDAQ	LAMR	Tue, May 27, 2003	34.40	35.15	34.40	35.05
1713	NASDAQ	LAMR	Fri, May 23, 2003	34.56	34.84	34.47	34.57
1712	NASDAQ	LAMR	Thu, May 22, 2003	34.15	34.96	34.10	34.96
1711	NASDAQ	LAMR	Wed, May 21, 2003	34.25	34.45	34.05	34.18
1710	NASDAQ	LAMR	Tue, May 20, 2003	34.15	34.55	33.95	34.13
1709	NASDAQ	LAMR	Mon, May 19, 2003	34.88	35.05	34.00	34.14
1708	NASDAQ	LAMR	Fri, May 16, 2003	35.05	35.63	34.14	35.18
1707	NASDAQ	LAMR	Thu, May 15, 2003	34.85	35.25	34.62	35.19
1706	NASDAQ	LAMR	Wed, May 14, 2003	34.93	35.21	34.40	34.84
1705	NASDAQ	LAMR	Tue, May 13, 2003	35.50	35.50	34.59	34.86
1704	NASDAQ	LAMR	Mon, May 12, 2003	34.81	35.71	34.70	35.52
1703	NASDAQ	LAMR	Fri, May 9, 2003	34.62	35.11	34.62	35.03
1702	NASDAQ	LAMR	Thu, May 8, 2003	34.13	34.80	33.89	34.62
1701	NASDAQ	LAMR	Wed, May 7, 2003	34.50	35.36	34.21	34.48
1700	NASDAQ	LAMR	Tue, May 6, 2003	35.61	36.66	35.61	36.10
1699	NASDAQ	LAMR	Mon, May 5, 2003	36.72	36.76	35.59	35.73
1698	NASDAQ	LAMR	Fri, May 2, 2003	36.11	37.04	35.98	36.60
1697	NASDAQ	LAMR	Thu, May 1, 2003	35.77	36.36	35.37	36.17
1696	NASDAQ	LAMR	Wed, Apr 30, 2003	34.90	36.94	34.90	35.83
1695	NASDAQ	LAMR	Tue, Apr 29, 2003	34.89	35.35	34.38	34.78
1694	NASDAQ	LAMR	Mon, Apr 28, 2003	34.32	35.30	34.27	35.20
1693	NASDAQ	LAMR	Fri, Apr 25, 2003	34.82	35.08	34.12	34.26
1692	NASDAQ	LAMR	Thu, Apr 24, 2003	35.61	35.71	34.71	35.15
1691	NASDAQ	LAMR	Wed, Apr 23, 2003	35.03	36.15	34.56	35.88
1690	NASDAQ	LAMR	Tue, Apr 22, 2003	33.49	35.18	33.45	35.06
1689	NASDAQ	LAMR	Mon, Apr 21, 2003	33.84	33.95	33.42	33.42
1688	NASDAQ	LAMR	Thu, Apr 17, 2003	32.76	33.56	32.40	33.33
1687	NASDAQ	LAMR	Wed, Apr 16, 2003	33.40	33.63	32.54	32.58
1686	NASDAQ	LAMR	Tue, Apr 15, 2003	31.81	33.22	31.70	33.18
1685	NASDAQ	LAMR	Mon, Apr 14, 2003	31.95	32.20	31.73	31.99
1684	NASDAQ	LAMR	Fri, Apr 11, 2003	31.10	31.80	30.96	31.79
1683	NASDAQ	LAMR	Thu, Apr 10, 2003	30.95	31.15	30.90	30.95
1682	NASDAQ	LAMR	Wed, Apr 9, 2003	30.99	31.60	30.92	31.04
1681	NASDAQ	LAMR	Tue, Apr 8, 2003	30.93	31.35	30.72	30.99
1680	NASDAQ	LAMR	Mon, Apr 7, 2003	31.25	32.11	30.84	30.92
1679	NASDAQ	LAMR	Fri, Apr 4, 2003	31.03	31.34	30.38	30.75
1678	NASDAQ	LAMR	Thu, Apr 3, 2003	30.76	31.26	30.26	30.80
1677	NASDAQ	LAMR	Wed, Apr 2, 2003	29.81	30.76	29.81	30.61
1676	NASDAQ	LAMR	Tue, Apr 1, 2003	28.91	29.69	28.71	29.47
1675	NASDAQ	LAMR	Mon, Mar 31, 2003	29.99	30.01	28.65	29.34
1674	NASDAQ	LAMR	Fri, Mar 28, 2003	29.90	30.20	29.66	30.09
1673	NASDAQ	LAMR	Thu, Mar 27, 2003	30.13	30.37	29.38	29.93
1672	NASDAQ	LAMR	Wed, Mar 26, 2003	30.88	30.88	29.76	30.16
1671	NASDAQ	LAMR	Tue, Mar 25, 2003	30.23	31.11	30.13	30.70
1670	NASDAQ	LAMR	Mon, Mar 24, 2003	31.56	31.60	30.07	30.07
1669	NASDAQ	LAMR	Fri, Mar 21, 2003	30.74	32.00	30.47	31.95
1668	NASDAQ	LAMR	Thu, Mar 20, 2003	30.15	30.79	29.63	30.50
1667	NASDAQ	LAMR	Wed, Mar 19, 2003	30.50	30.56	29.97	30.31
1666	NASDAQ	LAMR	Tue, Mar 18, 2003	30.58	30.63	30.08	30.50
1665	NASDAQ	LAMR	Mon, Mar 17, 2003	29.19	30.58	28.86	30.46
1664	NASDAQ	LAMR	Fri, Mar 14, 2003	29.10	29.55	28.82	29.22
1663	NASDAQ	LAMR	Thu, Mar 13, 2003	28.20	29.07	28.10	29.03
1662	NASDAQ	LAMR	Wed, Mar 12, 2003	28.13	28.27	27.65	28.12
1661	NASDAQ	LAMR	Tue, Mar 11, 2003	28.79	29.10	28.04	28.20
1660	NASDAQ	LAMR	Mon, Mar 10, 2003	29.54	29.59	28.75	28.85
1659	NASDAQ	LAMR	Fri, Mar 7, 2003	29.70	29.87	29.39	29.64
1658	NASDAQ	LAMR	Thu, Mar 6, 2003	30.26	30.32	29.55	29.99
1657	NASDAQ	LAMR	Wed, Mar 5, 2003	30.05	30.95	30.03	30.49
1656	NASDAQ	LAMR	Tue, Mar 4, 2003	30.84	31.07	30.05	30.08
1655	NASDAQ	LAMR	Mon, Mar 3, 2003	31.79	31.80	30.83	31.00
1654	NASDAQ	LAMR	Fri, Feb 28, 2003	30.18	31.37	30.14	31.37
1653	NASDAQ	LAMR	Thu, Feb 27, 2003	29.91	30.70	29.91	30.23
1652	NASDAQ	LAMR	Wed, Feb 26, 2003	29.88	30.27	29.75	30.00
1651	NASDAQ	LAMR	Tue, Feb 25, 2003	29.76	30.15	29.00	30.05
1650	NASDAQ	LAMR	Mon, Feb 24, 2003	31.49	31.51	29.89	29.90
1649	NASDAQ	LAMR	Fri, Feb 21, 2003	30.96	31.75	30.70	31.57
1648	NASDAQ	LAMR	Thu, Feb 20, 2003	31.08	31.10	30.59	30.75
1647	NASDAQ	LAMR	Wed, Feb 19, 2003	31.30	31.43	30.54	30.89
1646	NASDAQ	LAMR	Tue, Feb 18, 2003	29.90	31.40	29.85	31.28
1645	NASDAQ	LAMR	Fri, Feb 14, 2003	29.99	30.23	29.50	29.80
1644	NASDAQ	LAMR	Thu, Feb 13, 2003	28.91	30.16	28.70	29.99
1643	NASDAQ	LAMR	Wed, Feb 12, 2003	32.32	32.32	31.19	31.19
1642	NASDAQ	LAMR	Tue, Feb 11, 2003	32.46	33.08	32.26	32.47
1641	NASDAQ	LAMR	Mon, Feb 10, 2003	32.52	32.77	31.91	32.44
1640	NASDAQ	LAMR	Fri, Feb 7, 2003	33.00	33.21	32.29	32.51
1639	NASDAQ	LAMR	Thu, Feb 6, 2003	32.76	33.37	32.53	32.70
1638	NASDAQ	LAMR	Wed, Feb 5, 2003	33.25	33.66	32.77	32.78
1637	NASDAQ	LAMR	Tue, Feb 4, 2003	34.21	34.21	33.00	33.17
1636	NASDAQ	LAMR	Mon, Feb 3, 2003	34.77	35.15	34.22	34.22
1635	NASDAQ	LAMR	Fri, Jan 31, 2003	33.94	35.05	33.85	34.78
1634	NASDAQ	LAMR	Thu, Jan 30, 2003	35.27	35.27	33.92	34.11
1633	NASDAQ	LAMR	Wed, Jan 29, 2003	34.74	35.28	33.62	35.24
1632	NASDAQ	LAMR	Tue, Jan 28, 2003	34.46	34.91	33.81	34.75
1631	NASDAQ	LAMR	Mon, Jan 27, 2003	34.73	35.15	34.04	34.33
1630	NASDAQ	LAMR	Fri, Jan 24, 2003	35.32	35.32	34.21	34.75
1629	NASDAQ	LAMR	Thu, Jan 23, 2003	34.70	35.50	34.34	35.44
1628	NASDAQ	LAMR	Wed, Jan 22, 2003	34.35	34.88	33.84	34.62
1627	NASDAQ	LAMR	Tue, Jan 21, 2003	35.50	35.56	34.25	34.50
1626	NASDAQ	LAMR	Fri, Jan 17, 2003	36.00	36.10	35.32	35.55
1625	NASDAQ	LAMR	Thu, Jan 16, 2003	36.12	36.44	35.75	36.00
1624	NASDAQ	LAMR	Wed, Jan 15, 2003	36.14	36.17	35.40	36.10
1623	NASDAQ	LAMR	Tue, Jan 14, 2003	35.36	36.43	35.32	36.10
1622	NASDAQ	LAMR	Mon, Jan 13, 2003	36.00	36.25	35.36	35.45
1621	NASDAQ	LAMR	Fri, Jan 10, 2003	36.60	36.63	35.37	36.00
1620	NASDAQ	LAMR	Thu, Jan 9, 2003	36.75	38.04	36.75	37.19
1619	NASDAQ	LAMR	Wed, Jan 8, 2003	37.10	37.23	36.50	36.63
1618	NASDAQ	LAMR	Tue, Jan 7, 2003	37.40	37.65	36.97	37.20
1617	NASDAQ	LAMR	Mon, Jan 6, 2003	36.50	37.71	36.19	37.49
1616	NASDAQ	LAMR	Fri, Jan 3, 2003	35.90	36.55	35.49	36.53
1615	NASDAQ	LAMR	Thu, Jan 2, 2003	33.76	35.98	33.76	35.86
1614	NASDAQ	LAMR	Tue, Dec 31, 2002	33.54	33.93	33.30	33.65
1613	NASDAQ	LAMR	Mon, Dec 30, 2002	33.80	33.88	33.00	33.53
1612	NASDAQ	LAMR	Fri, Dec 27, 2002	34.33	34.40	33.31	33.44
1611	NASDAQ	LAMR	Thu, Dec 26, 2002	34.39	34.70	34.05	34.32
1610	NASDAQ	LAMR	Tue, Dec 24, 2002	34.57	34.65	34.23	34.35
1609	NASDAQ	LAMR	Mon, Dec 23, 2002	34.30	34.77	33.80	34.47
1608	NASDAQ	LAMR	Fri, Dec 20, 2002	34.26	35.10	33.20	35.10
1607	NASDAQ	LAMR	Thu, Dec 19, 2002	33.82	34.82	33.82	34.20
1606	NASDAQ	LAMR	Wed, Dec 18, 2002	34.36	34.48	33.35	33.75
1605	NASDAQ	LAMR	Tue, Dec 17, 2002	34.40	34.75	34.02	34.37
1604	NASDAQ	LAMR	Mon, Dec 16, 2002	34.50	34.57	34.03	34.41
1603	NASDAQ	LAMR	Fri, Dec 13, 2002	34.50	34.90	34.48	34.60
1602	NASDAQ	LAMR	Thu, Dec 12, 2002	34.60	34.87	34.15	34.69
1601	NASDAQ	LAMR	Wed, Dec 11, 2002	33.93	34.70	33.93	34.40
1600	NASDAQ	LAMR	Tue, Dec 10, 2002	32.93	34.18	32.72	33.97
1599	NASDAQ	LAMR	Mon, Dec 9, 2002	33.96	33.96	32.76	32.77
1598	NASDAQ	LAMR	Fri, Dec 6, 2002	32.76	34.13	32.63	34.00
1597	NASDAQ	LAMR	Thu, Dec 5, 2002	32.57	33.00	32.46	33.00
1596	NASDAQ	LAMR	Wed, Dec 4, 2002	32.88	32.89	32.25	32.45
1595	NASDAQ	LAMR	Tue, Dec 3, 2002	33.60	33.61	32.90	33.01
1594	NASDAQ	LAMR	Mon, Dec 2, 2002	33.94	35.05	33.63	33.63
1593	NASDAQ	LAMR	Fri, Nov 29, 2002	33.85	34.15	33.73	34.11
1592	NASDAQ	LAMR	Wed, Nov 27, 2002	33.00	34.00	32.99	33.83
1591	NASDAQ	LAMR	Tue, Nov 26, 2002	34.12	34.44	32.73	32.85
1590	NASDAQ	LAMR	Mon, Nov 25, 2002	34.49	35.00	34.03	34.38
1589	NASDAQ	LAMR	Fri, Nov 22, 2002	34.49	35.00	34.06	34.28
1588	NASDAQ	LAMR	Thu, Nov 21, 2002	33.00	34.39	32.83	34.16
1587	NASDAQ	LAMR	Wed, Nov 20, 2002	32.50	33.31	32.50	32.93
1586	NASDAQ	LAMR	Tue, Nov 19, 2002	33.70	33.70	32.50	32.68
1585	NASDAQ	LAMR	Mon, Nov 18, 2002	33.90	34.10	33.45	33.54
1584	NASDAQ	LAMR	Fri, Nov 15, 2002	33.63	33.94	33.23	33.61
1583	NASDAQ	LAMR	Thu, Nov 14, 2002	33.10	34.10	33.06	33.64
1582	NASDAQ	LAMR	Wed, Nov 13, 2002	33.75	34.07	32.12	33.00
1581	NASDAQ	LAMR	Tue, Nov 12, 2002	35.11	35.77	34.64	34.88
1580	NASDAQ	LAMR	Mon, Nov 11, 2002	35.19	35.23	34.54	34.82
1579	NASDAQ	LAMR	Fri, Nov 8, 2002	35.51	35.85	35.09	35.67
1578	NASDAQ	LAMR	Thu, Nov 7, 2002	35.88	36.03	35.10	35.27
1577	NASDAQ	LAMR	Wed, Nov 6, 2002	35.84	36.54	35.71	36.00
1576	NASDAQ	LAMR	Tue, Nov 5, 2002	35.91	36.12	35.35	35.82
1575	NASDAQ	LAMR	Mon, Nov 4, 2002	35.08	36.80	35.02	35.92
1574	NASDAQ	LAMR	Fri, Nov 1, 2002	33.85	35.06	32.61	34.97
1573	NASDAQ	LAMR	Thu, Oct 31, 2002	34.82	35.19	33.68	33.94
1572	NASDAQ	LAMR	Wed, Oct 30, 2002	34.70	35.58	34.43	34.94
1571	NASDAQ	LAMR	Tue, Oct 29, 2002	35.27	35.41	33.78	34.66
1570	NASDAQ	LAMR	Mon, Oct 28, 2002	34.70	35.91	34.63	35.45
1569	NASDAQ	LAMR	Fri, Oct 25, 2002	33.76	35.05	33.70	34.88
1568	NASDAQ	LAMR	Thu, Oct 24, 2002	33.94	34.73	33.40	33.97
1567	NASDAQ	LAMR	Wed, Oct 23, 2002	32.85	33.93	32.50	33.78
1566	NASDAQ	LAMR	Tue, Oct 22, 2002	33.17	34.06	32.80	32.96
1565	NASDAQ	LAMR	Mon, Oct 21, 2002	32.75	33.45	32.28	33.34
1564	NASDAQ	LAMR	Fri, Oct 18, 2002	33.25	33.58	32.52	32.75
1563	NASDAQ	LAMR	Thu, Oct 17, 2002	32.02	33.51	31.90	33.32
1562	NASDAQ	LAMR	Wed, Oct 16, 2002	31.75	32.63	31.65	31.96
1561	NASDAQ	LAMR	Tue, Oct 15, 2002	30.60	32.49	30.54	32.00
1560	NASDAQ	LAMR	Mon, Oct 14, 2002	30.79	30.97	30.12	30.35
1559	NASDAQ	LAMR	Fri, Oct 11, 2002	29.57	32.10	29.43	30.87
1558	NASDAQ	LAMR	Thu, Oct 10, 2002	27.89	29.90	27.73	29.56
1557	NASDAQ	LAMR	Wed, Oct 9, 2002	28.49	28.52	27.55	27.88
1556	NASDAQ	LAMR	Tue, Oct 8, 2002	28.49	29.17	28.29	28.51
1555	NASDAQ	LAMR	Mon, Oct 7, 2002	28.76	28.85	27.67	28.49
1554	NASDAQ	LAMR	Fri, Oct 4, 2002	29.66	29.84	28.75	28.97
1553	NASDAQ	LAMR	Thu, Oct 3, 2002	30.48	31.00	29.09	29.27
1552	NASDAQ	LAMR	Wed, Oct 2, 2002	31.25	31.48	30.05	30.65
1551	NASDAQ	LAMR	Tue, Oct 1, 2002	30.30	31.60	29.50	31.39
1550	NASDAQ	LAMR	Mon, Sep 30, 2002	30.41	31.00	29.25	30.35
1549	NASDAQ	LAMR	Fri, Sep 27, 2002	31.14	31.54	30.35	30.77
1548	NASDAQ	LAMR	Thu, Sep 26, 2002	29.94	31.35	29.94	31.34
1547	NASDAQ	LAMR	Wed, Sep 25, 2002	29.21	30.13	28.71	29.93
1546	NASDAQ	LAMR	Tue, Sep 24, 2002	29.30	29.49	28.42	29.23
1545	NASDAQ	LAMR	Mon, Sep 23, 2002	29.70	29.70	29.06	29.30
1544	NASDAQ	LAMR	Fri, Sep 20, 2002	29.01	30.15	28.82	29.76
1543	NASDAQ	LAMR	Thu, Sep 19, 2002	30.36	30.50	28.76	28.98
1542	NASDAQ	LAMR	Wed, Sep 18, 2002	30.05	30.76	29.06	30.65
1541	NASDAQ	LAMR	Tue, Sep 17, 2002	30.49	31.05	30.00	30.04
1540	NASDAQ	LAMR	Mon, Sep 16, 2002	30.95	31.23	30.09	30.40
1539	NASDAQ	LAMR	Fri, Sep 13, 2002	30.59	31.14	30.44	31.11
1538	NASDAQ	LAMR	Thu, Sep 12, 2002	32.40	32.40	30.53	30.63
1537	NASDAQ	LAMR	Wed, Sep 11, 2002	32.02	32.68	31.53	31.77
1536	NASDAQ	LAMR	Tue, Sep 10, 2002	31.50	32.00	31.27	31.87
1535	NASDAQ	LAMR	Mon, Sep 9, 2002	31.60	31.86	31.41	31.60
1534	NASDAQ	LAMR	Fri, Sep 6, 2002	30.59	32.00	30.33	31.80
1533	NASDAQ	LAMR	Thu, Sep 5, 2002	30.89	30.90	29.50	30.25
1532	NASDAQ	LAMR	Wed, Sep 4, 2002	30.00	31.06	29.50	31.06
1531	NASDAQ	LAMR	Tue, Sep 3, 2002	31.85	31.87	29.98	30.02
1530	NASDAQ	LAMR	Fri, Aug 30, 2002	32.25	32.83	31.90	31.96
1529	NASDAQ	LAMR	Thu, Aug 29, 2002	31.94	32.92	31.28	32.42
1528	NASDAQ	LAMR	Wed, Aug 28, 2002	33.29	33.29	31.85	31.99
1527	NASDAQ	LAMR	Tue, Aug 27, 2002	33.62	34.14	33.00	33.35
1526	NASDAQ	LAMR	Mon, Aug 26, 2002	33.12	33.75	32.31	33.57
1525	NASDAQ	LAMR	Fri, Aug 23, 2002	34.23	34.82	32.72	33.11
1524	NASDAQ	LAMR	Thu, Aug 22, 2002	33.65	34.32	33.11	34.11
1523	NASDAQ	LAMR	Wed, Aug 21, 2002	33.31	33.95	32.96	33.75
1522	NASDAQ	LAMR	Tue, Aug 20, 2002	33.15	33.44	32.41	32.88
1521	NASDAQ	LAMR	Mon, Aug 19, 2002	34.15	34.50	32.81	32.94
1520	NASDAQ	LAMR	Fri, Aug 16, 2002	33.20	34.30	32.62	33.77
1519	NASDAQ	LAMR	Thu, Aug 15, 2002	31.74	34.10	31.74	33.27
1518	NASDAQ	LAMR	Wed, Aug 14, 2002	30.18	31.71	29.71	31.63
1517	NASDAQ	LAMR	Tue, Aug 13, 2002	29.99	30.77	29.60	30.48
1516	NASDAQ	LAMR	Mon, Aug 12, 2002	30.70	30.89	29.00	29.94
1515	NASDAQ	LAMR	Fri, Aug 9, 2002	29.90	30.92	29.40	30.89
1514	NASDAQ	LAMR	Thu, Aug 8, 2002	28.78	30.29	28.34	30.05
1513	NASDAQ	LAMR	Wed, Aug 7, 2002	29.14	29.82	28.25	29.17
1512	NASDAQ	LAMR	Tue, Aug 6, 2002	27.38	29.32	27.37	28.84
1511	NASDAQ	LAMR	Mon, Aug 5, 2002	29.55	30.02	26.88	27.30
1510	NASDAQ	LAMR	Fri, Aug 2, 2002	31.12	31.31	29.34	29.72
1509	NASDAQ	LAMR	Thu, Aug 1, 2002	31.45	32.25	31.15	31.21
1508	NASDAQ	LAMR	Wed, Jul 31, 2002	31.42	32.04	31.01	31.58
1507	NASDAQ	LAMR	Tue, Jul 30, 2002	30.52	32.46	30.40	31.61
1506	NASDAQ	LAMR	Mon, Jul 29, 2002	26.98	30.65	26.70	30.64
1505	NASDAQ	LAMR	Fri, Jul 26, 2002	27.94	28.01	26.78	27.05
1504	NASDAQ	LAMR	Thu, Jul 25, 2002	28.34	28.74	27.05	27.61
1503	NASDAQ	LAMR	Wed, Jul 24, 2002	26.39	28.77	25.48	28.53
1502	NASDAQ	LAMR	Tue, Jul 23, 2002	29.11	29.60	26.50	26.54
1501	NASDAQ	LAMR	Mon, Jul 22, 2002	30.01	30.08	28.93	29.06
1500	NASDAQ	LAMR	Fri, Jul 19, 2002	29.74	30.15	28.80	30.06
1499	NASDAQ	LAMR	Thu, Jul 18, 2002	31.50	31.53	29.60	29.95
1498	NASDAQ	LAMR	Wed, Jul 17, 2002	30.87	32.54	30.86	31.63
1497	NASDAQ	LAMR	Tue, Jul 16, 2002	30.59	31.64	30.52	31.00
1496	NASDAQ	LAMR	Mon, Jul 15, 2002	32.33	32.40	30.43	31.13
1495	NASDAQ	LAMR	Fri, Jul 12, 2002	31.51	33.29	31.38	32.25
1494	NASDAQ	LAMR	Thu, Jul 11, 2002	30.76	31.90	29.12	31.47
1493	NASDAQ	LAMR	Wed, Jul 10, 2002	32.94	32.94	30.55	30.80
1492	NASDAQ	LAMR	Tue, Jul 9, 2002	33.71	34.26	32.75	32.87
1491	NASDAQ	LAMR	Mon, Jul 8, 2002	33.57	34.50	33.33	33.83
1490	NASDAQ	LAMR	Fri, Jul 5, 2002	32.85	33.85	32.84	33.51
1489	NASDAQ	LAMR	Wed, Jul 3, 2002	31.99	33.34	31.62	32.66
1488	NASDAQ	LAMR	Tue, Jul 2, 2002	32.91	33.35	31.28	32.08
1487	NASDAQ	LAMR	Mon, Jul 1, 2002	37.25	37.72	32.91	32.95
1486	NASDAQ	LAMR	Fri, Jun 28, 2002	35.77	37.89	35.55	37.21
1485	NASDAQ	LAMR	Thu, Jun 27, 2002	37.09	37.10	32.90	36.00
1484	NASDAQ	LAMR	Wed, Jun 26, 2002	36.74	37.34	36.14	37.00
1483	NASDAQ	LAMR	Tue, Jun 25, 2002	38.00	38.30	37.55	37.87
1482	NASDAQ	LAMR	Mon, Jun 24, 2002	37.26	38.43	37.18	38.01
1481	NASDAQ	LAMR	Fri, Jun 21, 2002	38.05	38.80	37.31	37.41
1480	NASDAQ	LAMR	Thu, Jun 20, 2002	39.19	39.54	38.05	38.08
1479	NASDAQ	LAMR	Wed, Jun 19, 2002	39.54	39.56	38.96	39.20
1478	NASDAQ	LAMR	Tue, Jun 18, 2002	39.89	39.90	39.37	39.57
1477	NASDAQ	LAMR	Mon, Jun 17, 2002	39.48	39.99	39.27	39.95
1476	NASDAQ	LAMR	Fri, Jun 14, 2002	38.82	39.30	37.71	39.03
1475	NASDAQ	LAMR	Thu, Jun 13, 2002	40.23	40.23	38.83	39.01
1474	NASDAQ	LAMR	Wed, Jun 12, 2002	40.60	40.60	36.29	40.16
1473	NASDAQ	LAMR	Tue, Jun 11, 2002	41.62	41.62	40.61	40.70
1472	NASDAQ	LAMR	Mon, Jun 10, 2002	41.79	41.85	41.20	41.46
1471	NASDAQ	LAMR	Fri, Jun 7, 2002	41.20	42.10	41.09	41.66
1470	NASDAQ	LAMR	Thu, Jun 6, 2002	43.07	43.30	41.62	41.77
1469	NASDAQ	LAMR	Wed, Jun 5, 2002	42.83	43.49	42.57	43.06
1468	NASDAQ	LAMR	Tue, Jun 4, 2002	42.96	42.97	42.05	42.81
1467	NASDAQ	LAMR	Mon, Jun 3, 2002	43.14	43.50	42.69	42.88
1466	NASDAQ	LAMR	Fri, May 31, 2002	42.80	43.34	42.70	43.01
1465	NASDAQ	LAMR	Thu, May 30, 2002	42.45	42.78	41.80	42.67
1464	NASDAQ	LAMR	Wed, May 29, 2002	42.28	42.73	42.05	42.64
1463	NASDAQ	LAMR	Tue, May 28, 2002	42.48	42.60	41.53	42.29
1462	NASDAQ	LAMR	Fri, May 24, 2002	42.59	43.39	42.25	42.29
1461	NASDAQ	LAMR	Thu, May 23, 2002	42.48	42.65	42.00	42.56
1460	NASDAQ	LAMR	Wed, May 22, 2002	41.59	42.36	41.59	42.20
1459	NASDAQ	LAMR	Tue, May 21, 2002	42.58	42.72	41.59	41.67
1458	NASDAQ	LAMR	Mon, May 20, 2002	43.89	44.09	42.51	42.51
1457	NASDAQ	LAMR	Fri, May 17, 2002	44.78	44.78	43.97	44.34
1456	NASDAQ	LAMR	Thu, May 16, 2002	44.87	44.90	44.19	44.45
1455	NASDAQ	LAMR	Wed, May 15, 2002	44.51	45.18	44.51	44.81
1454	NASDAQ	LAMR	Tue, May 14, 2002	43.99	44.98	43.94	44.76
1453	NASDAQ	LAMR	Mon, May 13, 2002	43.91	44.14	43.58	43.82
1452	NASDAQ	LAMR	Fri, May 10, 2002	43.99	45.00	43.50	43.66
1451	NASDAQ	LAMR	Thu, May 9, 2002	44.70	45.37	44.44	44.96
1450	NASDAQ	LAMR	Wed, May 8, 2002	42.26	45.66	42.25	44.99
1449	NASDAQ	LAMR	Tue, May 7, 2002	40.44	41.69	40.05	41.26
1448	NASDAQ	LAMR	Mon, May 6, 2002	40.64	41.75	39.88	39.96
1447	NASDAQ	LAMR	Fri, May 3, 2002	42.53	42.63	40.49	40.50
1446	NASDAQ	LAMR	Thu, May 2, 2002	41.98	42.50	41.70	42.50
1445	NASDAQ	LAMR	Wed, May 1, 2002	42.99	42.99	41.13	42.30
1444	NASDAQ	LAMR	Tue, Apr 30, 2002	42.64	43.28	41.70	42.93
1443	NASDAQ	LAMR	Mon, Apr 29, 2002	43.77	43.90	42.64	42.70
1442	NASDAQ	LAMR	Fri, Apr 26, 2002	43.49	43.85	43.39	43.62
1441	NASDAQ	LAMR	Thu, Apr 25, 2002	43.01	43.60	42.55	43.50
1440	NASDAQ	LAMR	Wed, Apr 24, 2002	42.75	43.84	42.75	43.09
1439	NASDAQ	LAMR	Tue, Apr 23, 2002	42.40	43.08	42.10	42.96
1438	NASDAQ	LAMR	Mon, Apr 22, 2002	43.11	43.11	42.05	42.40
1437	NASDAQ	LAMR	Fri, Apr 19, 2002	43.01	43.11	42.75	43.11
1436	NASDAQ	LAMR	Thu, Apr 18, 2002	42.55	43.05	42.40	43.00
1435	NASDAQ	LAMR	Wed, Apr 17, 2002	42.84	43.20	42.43	42.49
1434	NASDAQ	LAMR	Tue, Apr 16, 2002	42.00	42.83	42.00	42.83
1433	NASDAQ	LAMR	Mon, Apr 15, 2002	41.75	42.49	41.66	41.84
1432	NASDAQ	LAMR	Fri, Apr 12, 2002	40.75	41.93	40.75	41.76
1431	NASDAQ	LAMR	Thu, Apr 11, 2002	41.39	41.39	40.70	40.74
1430	NASDAQ	LAMR	Wed, Apr 10, 2002	40.70	41.80	40.70	41.43
1429	NASDAQ	LAMR	Tue, Apr 9, 2002	41.00	41.34	40.65	40.72
1428	NASDAQ	LAMR	Mon, Apr 8, 2002	40.96	40.97	40.25	40.89
1427	NASDAQ	LAMR	Fri, Apr 5, 2002	40.13	41.78	40.13	41.35
1426	NASDAQ	LAMR	Thu, Apr 4, 2002	39.19	40.14	39.19	40.06
1425	NASDAQ	LAMR	Wed, Apr 3, 2002	39.72	39.84	38.85	39.28
1424	NASDAQ	LAMR	Tue, Apr 2, 2002	41.16	41.25	39.74	39.79
1423	NASDAQ	LAMR	Mon, Apr 1, 2002	40.55	40.94	40.02	40.59
1422	NASDAQ	LAMR	Thu, Mar 28, 2002	38.65	41.20	38.60	40.62
1421	NASDAQ	LAMR	Wed, Mar 27, 2002	38.72	38.94	38.40	38.74
1420	NASDAQ	LAMR	Tue, Mar 26, 2002	39.65	40.03	38.61	38.78
1419	NASDAQ	LAMR	Mon, Mar 25, 2002	40.75	40.96	39.59	39.85
1418	NASDAQ	LAMR	Fri, Mar 22, 2002	40.29	41.15	40.08	40.88
1417	NASDAQ	LAMR	Thu, Mar 21, 2002	42.49	42.49	41.06	41.59
1416	NASDAQ	LAMR	Wed, Mar 20, 2002	42.60	43.14	42.32	42.56
1415	NASDAQ	LAMR	Tue, Mar 19, 2002	43.00	43.38	42.32	42.71
1414	NASDAQ	LAMR	Mon, Mar 18, 2002	42.95	43.50	42.70	43.01
1413	NASDAQ	LAMR	Fri, Mar 15, 2002	42.02	43.07	41.80	42.78
1412	NASDAQ	LAMR	Thu, Mar 14, 2002	41.61	42.32	41.60	41.95
1411	NASDAQ	LAMR	Wed, Mar 13, 2002	41.91	42.14	41.61	41.65
1410	NASDAQ	LAMR	Tue, Mar 12, 2002	42.45	42.75	41.60	42.15
1409	NASDAQ	LAMR	Mon, Mar 11, 2002	42.64	43.05	42.27	42.65
1408	NASDAQ	LAMR	Fri, Mar 8, 2002	41.30	42.98	41.30	42.73
1407	NASDAQ	LAMR	Thu, Mar 7, 2002	42.50	43.00	41.00	41.15
1406	NASDAQ	LAMR	Wed, Mar 6, 2002	42.46	42.73	41.73	42.47
1405	NASDAQ	LAMR	Tue, Mar 5, 2002	42.75	43.12	42.35	42.60
1404	NASDAQ	LAMR	Mon, Mar 4, 2002	40.66	43.13	40.61	42.99
1403	NASDAQ	LAMR	Fri, Mar 1, 2002	39.95	40.99	39.86	40.85
1402	NASDAQ	LAMR	Thu, Feb 28, 2002	39.42	40.68	39.42	39.89
1401	NASDAQ	LAMR	Wed, Feb 27, 2002	39.95	40.62	39.06	39.55
1400	NASDAQ	LAMR	Tue, Feb 26, 2002	40.64	42.00	40.63	41.81
1399	NASDAQ	LAMR	Mon, Feb 25, 2002	38.74	40.62	38.74	40.30
1398	NASDAQ	LAMR	Fri, Feb 22, 2002	38.98	39.06	37.95	38.80
1397	NASDAQ	LAMR	Thu, Feb 21, 2002	39.50	40.05	38.45	38.98
1396	NASDAQ	LAMR	Wed, Feb 20, 2002	39.26	40.00	39.15	39.50
1395	NASDAQ	LAMR	Tue, Feb 19, 2002	39.74	39.79	38.98	39.25
1394	NASDAQ	LAMR	Fri, Feb 15, 2002	40.23	40.27	39.74	39.77
1393	NASDAQ	LAMR	Thu, Feb 14, 2002	38.49	40.71	37.92	40.47
1392	NASDAQ	LAMR	Wed, Feb 13, 2002	38.81	39.83	38.72	39.10
1391	NASDAQ	LAMR	Tue, Feb 12, 2002	40.60	40.70	38.55	38.58
1390	NASDAQ	LAMR	Mon, Feb 11, 2002	39.30	40.35	39.10	40.02
1389	NASDAQ	LAMR	Fri, Feb 8, 2002	37.27	39.50	37.26	39.31
1388	NASDAQ	LAMR	Thu, Feb 7, 2002	37.76	38.37	36.85	37.31
1387	NASDAQ	LAMR	Wed, Feb 6, 2002	35.92	37.90	35.65	37.80
1386	NASDAQ	LAMR	Tue, Feb 5, 2002	35.48	36.08	35.33	35.60
1385	NASDAQ	LAMR	Mon, Feb 4, 2002	36.80	36.90	35.50	35.95
1384	NASDAQ	LAMR	Fri, Feb 1, 2002	36.73	37.30	36.50	36.99
1383	NASDAQ	LAMR	Thu, Jan 31, 2002	35.00	36.34	34.80	36.27
1382	NASDAQ	LAMR	Wed, Jan 30, 2002	34.29	35.35	33.35	35.10
1381	NASDAQ	LAMR	Tue, Jan 29, 2002	35.90	36.18	33.78	34.17
1380	NASDAQ	LAMR	Mon, Jan 28, 2002	37.01	37.06	35.30	35.67
1379	NASDAQ	LAMR	Fri, Jan 25, 2002	38.00	38.15	36.97	37.09
1378	NASDAQ	LAMR	Thu, Jan 24, 2002	37.15	38.25	36.70	37.96
1377	NASDAQ	LAMR	Wed, Jan 23, 2002	36.69	37.15	35.10	37.05
1376	NASDAQ	LAMR	Tue, Jan 22, 2002	36.60	36.90	36.08	36.36
1375	NASDAQ	LAMR	Fri, Jan 18, 2002	36.65	37.55	35.85	36.89
1374	NASDAQ	LAMR	Thu, Jan 17, 2002	37.80	38.00	36.38	36.48
1373	NASDAQ	LAMR	Wed, Jan 16, 2002	38.56	38.59	37.51	37.63
1372	NASDAQ	LAMR	Tue, Jan 15, 2002	38.60	39.05	38.46	38.56
1371	NASDAQ	LAMR	Mon, Jan 14, 2002	39.29	39.29	38.41	38.71
1370	NASDAQ	LAMR	Fri, Jan 11, 2002	39.62	39.75	38.28	39.06
1369	NASDAQ	LAMR	Thu, Jan 10, 2002	40.06	40.20	39.25	39.55
1368	NASDAQ	LAMR	Wed, Jan 9, 2002	40.40	40.50	39.94	40.21
1367	NASDAQ	LAMR	Tue, Jan 8, 2002	41.10	41.10	40.16	40.50
1366	NASDAQ	LAMR	Mon, Jan 7, 2002	41.69	42.19	41.00	41.23
1365	NASDAQ	LAMR	Fri, Jan 4, 2002	41.37	41.85	40.79	41.51
1364	NASDAQ	LAMR	Thu, Jan 3, 2002	42.67	42.67	41.09	41.41
1363	NASDAQ	LAMR	Wed, Jan 2, 2002	42.30	42.72	40.80	42.39
1362	NASDAQ	LAMR	Mon, Dec 31, 2001	41.13	42.55	41.02	42.34
1361	NASDAQ	LAMR	Fri, Dec 28, 2001	41.37	41.84	40.96	41.67
1360	NASDAQ	LAMR	Thu, Dec 27, 2001	40.50	41.42	40.22	41.18
1359	NASDAQ	LAMR	Wed, Dec 26, 2001	41.00	41.14	40.30	40.70
1358	NASDAQ	LAMR	Mon, Dec 24, 2001	40.55	41.35	40.55	40.70
1357	NASDAQ	LAMR	Fri, Dec 21, 2001	40.93	41.30	40.28	41.03
1356	NASDAQ	LAMR	Thu, Dec 20, 2001	41.01	41.10	40.15	40.27
1355	NASDAQ	LAMR	Wed, Dec 19, 2001	39.91	41.86	39.65	41.50
1354	NASDAQ	LAMR	Tue, Dec 18, 2001	38.96	40.43	38.96	40.30
1353	NASDAQ	LAMR	Mon, Dec 17, 2001	38.98	39.25	38.69	38.98
1352	NASDAQ	LAMR	Fri, Dec 14, 2001	37.60	39.20	37.41	38.97
1351	NASDAQ	LAMR	Thu, Dec 13, 2001	37.79	37.97	37.01	37.95
1350	NASDAQ	LAMR	Wed, Dec 12, 2001	38.80	38.85	36.99	37.70
1349	NASDAQ	LAMR	Tue, Dec 11, 2001	38.36	39.05	38.28	38.41
1348	NASDAQ	LAMR	Mon, Dec 10, 2001	39.80	39.90	38.10	38.36
1347	NASDAQ	LAMR	Fri, Dec 7, 2001	40.23	40.72	39.80	39.85
1346	NASDAQ	LAMR	Thu, Dec 6, 2001	38.79	40.74	38.00	40.65
1345	NASDAQ	LAMR	Wed, Dec 5, 2001	37.88	39.74	37.65	39.17
1344	NASDAQ	LAMR	Tue, Dec 4, 2001	36.55	37.89	36.47	37.73
1343	NASDAQ	LAMR	Mon, Dec 3, 2001	36.94	37.68	36.44	36.69
1342	NASDAQ	LAMR	Fri, Nov 30, 2001	36.05	37.36	35.85	37.05
1341	NASDAQ	LAMR	Thu, Nov 29, 2001	35.87	36.15	35.21	35.88
1340	NASDAQ	LAMR	Wed, Nov 28, 2001	35.98	36.25	35.30	35.57
1339	NASDAQ	LAMR	Tue, Nov 27, 2001	35.37	36.41	35.24	36.09
1338	NASDAQ	LAMR	Mon, Nov 26, 2001	35.75	36.30	35.40	35.40
1337	NASDAQ	LAMR	Fri, Nov 23, 2001	35.20	36.30	35.19	36.02
1336	NASDAQ	LAMR	Wed, Nov 21, 2001	35.66	35.99	35.11	35.45
1335	NASDAQ	LAMR	Tue, Nov 20, 2001	36.90	36.92	35.20	35.61
1334	NASDAQ	LAMR	Mon, Nov 19, 2001	36.80	37.01	36.25	36.64
1333	NASDAQ	LAMR	Fri, Nov 16, 2001	35.72	37.15	35.72	36.79
1332	NASDAQ	LAMR	Thu, Nov 15, 2001	35.25	36.55	35.25	35.96
1331	NASDAQ	LAMR	Wed, Nov 14, 2001	34.85	36.10	34.85	35.46
1330	NASDAQ	LAMR	Tue, Nov 13, 2001	34.34	35.50	34.34	34.51
1329	NASDAQ	LAMR	Mon, Nov 12, 2001	34.33	34.58	33.20	34.17
1328	NASDAQ	LAMR	Fri, Nov 9, 2001	33.74	34.28	33.25	33.98
1327	NASDAQ	LAMR	Thu, Nov 8, 2001	34.24	35.35	34.01	34.16
1326	NASDAQ	LAMR	Wed, Nov 7, 2001	33.94	35.65	33.75	34.34
1325	NASDAQ	LAMR	Tue, Nov 6, 2001	33.06	33.73	32.40	33.22
1324	NASDAQ	LAMR	Mon, Nov 5, 2001	32.30	33.29	32.15	33.07
1323	NASDAQ	LAMR	Fri, Nov 2, 2001	32.05	32.48	31.48	32.48
1322	NASDAQ	LAMR	Thu, Nov 1, 2001	31.50	32.56	31.15	32.50
1321	NASDAQ	LAMR	Wed, Oct 31, 2001	31.65	31.97	30.70	31.40
1320	NASDAQ	LAMR	Tue, Oct 30, 2001	32.21	32.28	30.95	31.43
1319	NASDAQ	LAMR	Mon, Oct 29, 2001	33.20	33.20	31.29	32.51
1318	NASDAQ	LAMR	Fri, Oct 26, 2001	32.30	33.30	31.81	33.02
1317	NASDAQ	LAMR	Thu, Oct 25, 2001	32.00	32.46	31.50	32.40
1316	NASDAQ	LAMR	Wed, Oct 24, 2001	32.09	32.10	31.50	32.00
1315	NASDAQ	LAMR	Tue, Oct 23, 2001	30.78	32.90	30.60	32.09
1314	NASDAQ	LAMR	Mon, Oct 22, 2001	30.51	30.78	29.95	30.55
1313	NASDAQ	LAMR	Fri, Oct 19, 2001	30.10	30.78	29.40	30.35
1312	NASDAQ	LAMR	Thu, Oct 18, 2001	30.36	30.50	29.51	30.50
1311	NASDAQ	LAMR	Wed, Oct 17, 2001	33.25	33.35	31.85	31.88
1310	NASDAQ	LAMR	Tue, Oct 16, 2001	32.75	33.35	32.60	32.66
1309	NASDAQ	LAMR	Mon, Oct 15, 2001	33.70	34.02	32.85	32.94
1308	NASDAQ	LAMR	Fri, Oct 12, 2001	33.80	34.95	33.26	33.98
1307	NASDAQ	LAMR	Thu, Oct 11, 2001	32.51	34.95	32.51	33.80
1306	NASDAQ	LAMR	Wed, Oct 10, 2001	32.10	32.78	31.90	32.74
1305	NASDAQ	LAMR	Tue, Oct 9, 2001	32.12	32.45	31.54	31.90
1304	NASDAQ	LAMR	Mon, Oct 8, 2001	33.14	33.45	31.79	32.07
1303	NASDAQ	LAMR	Fri, Oct 5, 2001	33.90	34.00	31.34	33.16
1302	NASDAQ	LAMR	Thu, Oct 4, 2001	32.09	34.00	31.55	34.00
1301	NASDAQ	LAMR	Wed, Oct 3, 2001	30.30	32.13	29.93	31.90
1300	NASDAQ	LAMR	Tue, Oct 2, 2001	29.55	30.86	29.53	30.59
1299	NASDAQ	LAMR	Mon, Oct 1, 2001	30.61	31.15	28.70	30.60
1298	NASDAQ	LAMR	Fri, Sep 28, 2001	28.23	30.38	27.70	30.32
1297	NASDAQ	LAMR	Thu, Sep 27, 2001	27.29	28.09	24.65	26.42
1296	NASDAQ	LAMR	Wed, Sep 26, 2001	28.65	28.89	27.30	27.65
1295	NASDAQ	LAMR	Tue, Sep 25, 2001	29.00	29.40	27.68	28.36
1294	NASDAQ	LAMR	Mon, Sep 24, 2001	28.83	29.47	28.32	29.05
1293	NASDAQ	LAMR	Fri, Sep 21, 2001	28.41	28.72	27.27	28.66
1292	NASDAQ	LAMR	Thu, Sep 20, 2001	28.50	28.92	27.77	28.81
1291	NASDAQ	LAMR	Wed, Sep 19, 2001	29.51	29.70	26.80	28.75
1290	NASDAQ	LAMR	Tue, Sep 18, 2001	30.34	31.43	29.20	29.40
1289	NASDAQ	LAMR	Mon, Sep 17, 2001	31.05	31.95	28.85	30.30
1288	NASDAQ	LAMR	Mon, Sep 10, 2001	31.75	32.66	31.45	31.95
1287	NASDAQ	LAMR	Fri, Sep 7, 2001	30.16	31.75	29.46	31.62
1286	NASDAQ	LAMR	Thu, Sep 6, 2001	31.05	31.06	30.16	31.00
1285	NASDAQ	LAMR	Wed, Sep 5, 2001	32.21	32.52	31.07	31.11
1284	NASDAQ	LAMR	Tue, Sep 4, 2001	32.10	32.56	31.80	32.47
1283	NASDAQ	LAMR	Fri, Aug 31, 2001	31.95	32.40	31.75	32.10
1282	NASDAQ	LAMR	Thu, Aug 30, 2001	33.66	34.00	31.55	31.97
1281	NASDAQ	LAMR	Wed, Aug 29, 2001	34.81	34.81	33.66	33.70
1280	NASDAQ	LAMR	Tue, Aug 28, 2001	35.19	35.19	34.56	34.81
1279	NASDAQ	LAMR	Mon, Aug 27, 2001	34.85	35.25	34.33	35.25
1278	NASDAQ	LAMR	Fri, Aug 24, 2001	33.95	35.24	33.86	34.94
1277	NASDAQ	LAMR	Thu, Aug 23, 2001	33.75	34.05	33.60	33.95
1276	NASDAQ	LAMR	Wed, Aug 22, 2001	33.57	34.05	33.25	33.75
1275	NASDAQ	LAMR	Tue, Aug 21, 2001	34.59	34.59	33.37	33.52
1274	NASDAQ	LAMR	Mon, Aug 20, 2001	34.31	34.65	33.81	34.08
1273	NASDAQ	LAMR	Fri, Aug 17, 2001	34.64	35.49	34.25	34.50
1272	NASDAQ	LAMR	Thu, Aug 16, 2001	35.45	35.45	33.80	34.59
1271	NASDAQ	LAMR	Wed, Aug 15, 2001	37.54	37.65	34.92	35.27
1270	NASDAQ	LAMR	Tue, Aug 14, 2001	37.88	38.05	37.31	37.40
1269	NASDAQ	LAMR	Mon, Aug 13, 2001	37.88	38.38	37.46	37.95
1268	NASDAQ	LAMR	Fri, Aug 10, 2001	36.92	37.84	36.90	37.79
1267	NASDAQ	LAMR	Thu, Aug 9, 2001	36.51	38.17	35.90	37.35
1266	NASDAQ	LAMR	Wed, Aug 8, 2001	43.20	43.95	40.85	41.10
1265	NASDAQ	LAMR	Tue, Aug 7, 2001	43.45	43.84	43.20	43.25
1264	NASDAQ	LAMR	Mon, Aug 6, 2001	44.50	44.73	43.51	43.54
1263	NASDAQ	LAMR	Fri, Aug 3, 2001	44.05	44.82	43.90	44.57
1262	NASDAQ	LAMR	Thu, Aug 2, 2001	44.93	45.70	43.91	44.50
1261	NASDAQ	LAMR	Wed, Aug 1, 2001	44.09	45.43	43.80	45.39
1260	NASDAQ	LAMR	Tue, Jul 31, 2001	44.81	45.24	43.98	43.98
1259	NASDAQ	LAMR	Mon, Jul 30, 2001	44.90	45.35	44.35	44.74
1258	NASDAQ	LAMR	Fri, Jul 27, 2001	44.31	45.10	43.90	44.95
1257	NASDAQ	LAMR	Thu, Jul 26, 2001	42.45	44.52	42.45	44.34
1256	NASDAQ	LAMR	Wed, Jul 25, 2001	43.10	43.19	42.32	42.37
1255	NASDAQ	LAMR	Tue, Jul 24, 2001	43.50	43.75	43.05	43.09
1254	NASDAQ	LAMR	Mon, Jul 23, 2001	45.00	45.00	42.98	43.41
1253	NASDAQ	LAMR	Fri, Jul 20, 2001	43.35	45.10	43.35	45.05
1252	NASDAQ	LAMR	Thu, Jul 19, 2001	44.56	45.10	43.43	43.55
1251	NASDAQ	LAMR	Wed, Jul 18, 2001	45.45	45.62	43.25	44.70
1250	NASDAQ	LAMR	Tue, Jul 17, 2001	45.75	45.90	45.40	45.66
1249	NASDAQ	LAMR	Mon, Jul 16, 2001	45.39	45.93	45.31	45.91
1248	NASDAQ	LAMR	Fri, Jul 13, 2001	45.30	45.64	44.95	45.42
1247	NASDAQ	LAMR	Thu, Jul 12, 2001	44.81	45.55	44.70	45.26
1246	NASDAQ	LAMR	Wed, Jul 11, 2001	44.80	45.30	44.65	44.76
1245	NASDAQ	LAMR	Tue, Jul 10, 2001	44.26	45.04	44.25	45.00
1244	NASDAQ	LAMR	Mon, Jul 9, 2001	43.82	44.65	43.75	44.31
1243	NASDAQ	LAMR	Fri, Jul 6, 2001	45.05	45.13	42.90	43.75
1242	NASDAQ	LAMR	Thu, Jul 5, 2001	45.30	45.85	45.00	45.30
1241	NASDAQ	LAMR	Tue, Jul 3, 2001	45.60	45.60	45.15	45.45
1240	NASDAQ	LAMR	Mon, Jul 2, 2001	45.00	46.12	44.89	45.70
1239	NASDAQ	LAMR	Fri, Jun 29, 2001	45.59	46.78	40.61	44.00
1238	NASDAQ	LAMR	Thu, Jun 28, 2001	43.85	45.70	43.85	45.50
1237	NASDAQ	LAMR	Wed, Jun 27, 2001	43.36	44.20	43.15	44.09
1236	NASDAQ	LAMR	Tue, Jun 26, 2001	43.69	44.10	43.25	43.95
1235	NASDAQ	LAMR	Mon, Jun 25, 2001	43.40	45.03	43.30	44.05
1234	NASDAQ	LAMR	Fri, Jun 22, 2001	43.91	44.19	43.00	43.50
1233	NASDAQ	LAMR	Thu, Jun 21, 2001	43.07	43.94	42.80	43.92
1232	NASDAQ	LAMR	Wed, Jun 20, 2001	41.66	43.80	41.48	43.79
1231	NASDAQ	LAMR	Tue, Jun 19, 2001	41.50	41.76	41.41	41.48
1230	NASDAQ	LAMR	Mon, Jun 18, 2001	41.91	42.20	41.35	41.47
1229	NASDAQ	LAMR	Fri, Jun 15, 2001	42.00	42.03	40.96	41.97
1228	NASDAQ	LAMR	Thu, Jun 14, 2001	42.55	42.55	41.98	41.99
1227	NASDAQ	LAMR	Wed, Jun 13, 2001	42.30	43.00	42.30	42.56
1226	NASDAQ	LAMR	Tue, Jun 12, 2001	42.90	42.91	42.30	42.40
1225	NASDAQ	LAMR	Mon, Jun 11, 2001	43.15	43.46	42.70	42.90
1224	NASDAQ	LAMR	Fri, Jun 8, 2001	42.99	43.40	42.18	43.40
1223	NASDAQ	LAMR	Thu, Jun 7, 2001	43.39	43.79	42.90	43.00
1222	NASDAQ	LAMR	Wed, Jun 6, 2001	42.25	43.40	42.00	43.38
1221	NASDAQ	LAMR	Tue, Jun 5, 2001	41.31	42.51	41.10	42.15
1220	NASDAQ	LAMR	Mon, Jun 4, 2001	41.40	43.12	41.40	42.12
1219	NASDAQ	LAMR	Fri, Jun 1, 2001	41.69	41.75	41.50	41.57
1218	NASDAQ	LAMR	Thu, May 31, 2001	41.19	41.75	40.71	41.50
1217	NASDAQ	LAMR	Wed, May 30, 2001	42.21	42.50	40.70	40.72
1216	NASDAQ	LAMR	Tue, May 29, 2001	43.21	43.27	42.00	42.30
1215	NASDAQ	LAMR	Fri, May 25, 2001	41.50	43.65	41.50	43.52
1214	NASDAQ	LAMR	Thu, May 24, 2001	42.95	43.75	42.46	42.70
1213	NASDAQ	LAMR	Wed, May 23, 2001	43.50	43.50	41.91	42.95
1212	NASDAQ	LAMR	Tue, May 22, 2001	42.07	43.60	41.70	43.55
1211	NASDAQ	LAMR	Mon, May 21, 2001	40.05	42.35	39.90	42.07
1210	NASDAQ	LAMR	Fri, May 18, 2001	40.10	40.65	39.50	40.00
1209	NASDAQ	LAMR	Thu, May 17, 2001	40.01	40.57	39.95	40.23
1208	NASDAQ	LAMR	Wed, May 16, 2001	39.21	40.28	39.21	39.91
1207	NASDAQ	LAMR	Tue, May 15, 2001	38.91	40.52	38.83	39.37
1206	NASDAQ	LAMR	Mon, May 14, 2001	38.82	39.00	38.50	39.00
1205	NASDAQ	LAMR	Fri, May 11, 2001	38.65	39.21	38.27	38.82
1204	NASDAQ	LAMR	Thu, May 10, 2001	39.24	39.25	38.00	38.64
1203	NASDAQ	LAMR	Wed, May 9, 2001	37.15	38.64	37.15	38.60
1202	NASDAQ	LAMR	Tue, May 8, 2001	39.14	39.35	36.83	37.14
1201	NASDAQ	LAMR	Mon, May 7, 2001	39.20	39.32	39.05	39.14
1200	NASDAQ	LAMR	Fri, May 4, 2001	39.50	39.72	39.15	39.32
1199	NASDAQ	LAMR	Thu, May 3, 2001	40.00	40.05	39.10	39.95
1198	NASDAQ	LAMR	Wed, May 2, 2001	38.61	40.15	38.38	39.78
1197	NASDAQ	LAMR	Tue, May 1, 2001	38.73	39.11	38.20	38.89
1196	NASDAQ	LAMR	Mon, Apr 30, 2001	37.01	38.73	37.01	38.65
1195	NASDAQ	LAMR	Fri, Apr 27, 2001	39.80	39.80	36.20	37.01
1194	NASDAQ	LAMR	Thu, Apr 26, 2001	38.13	40.39	38.13	39.97
1193	NASDAQ	LAMR	Wed, Apr 25, 2001	38.15	38.75	38.00	38.09
1192	NASDAQ	LAMR	Tue, Apr 24, 2001	38.73	38.75	37.95	38.05
1191	NASDAQ	LAMR	Mon, Apr 23, 2001	39.70	39.70	38.41	39.00
1190	NASDAQ	LAMR	Fri, Apr 20, 2001	39.64	39.90	38.15	39.75
1189	NASDAQ	LAMR	Thu, Apr 19, 2001	39.98	39.98	38.55	39.65
1188	NASDAQ	LAMR	Wed, Apr 18, 2001	37.87	40.00	37.87	39.90
1187	NASDAQ	LAMR	Tue, Apr 17, 2001	37.71	38.40	37.71	37.72
1186	NASDAQ	LAMR	Mon, Apr 16, 2001	37.10	37.76	36.90	37.65
1185	NASDAQ	LAMR	Thu, Apr 12, 2001	37.50	37.75	36.75	37.21
1184	NASDAQ	LAMR	Wed, Apr 11, 2001	37.29	37.90	37.00	37.70
1183	NASDAQ	LAMR	Tue, Apr 10, 2001	35.95	37.40	35.92	37.20
1182	NASDAQ	LAMR	Mon, Apr 9, 2001	35.92	36.25	35.87	35.95
1181	NASDAQ	LAMR	Fri, Apr 6, 2001	35.50	36.00	34.75	35.88
1180	NASDAQ	LAMR	Thu, Apr 5, 2001	35.25	36.75	35.13	35.69
1179	NASDAQ	LAMR	Wed, Apr 4, 2001	35.00	36.00	34.63	34.94
1178	NASDAQ	LAMR	Tue, Apr 3, 2001	37.00	37.13	34.13	35.50
1177	NASDAQ	LAMR	Mon, Apr 2, 2001	36.31	38.69	35.13	36.63
1176	NASDAQ	LAMR	Fri, Mar 30, 2001	37.14	38.44	36.25	36.75
1175	NASDAQ	LAMR	Thu, Mar 29, 2001	37.38	38.44	37.06	37.50
1174	NASDAQ	LAMR	Wed, Mar 28, 2001	37.13	38.75	37.00	37.25
1173	NASDAQ	LAMR	Tue, Mar 27, 2001	38.25	38.31	37.06	37.50
1172	NASDAQ	LAMR	Mon, Mar 26, 2001	36.44	38.69	36.13	38.19
1171	NASDAQ	LAMR	Fri, Mar 23, 2001	35.80	37.00	35.38	36.50
1170	NASDAQ	LAMR	Thu, Mar 22, 2001	34.50	36.00	32.13	35.75
1169	NASDAQ	LAMR	Wed, Mar 21, 2001	36.81	36.81	34.56	34.69
1168	NASDAQ	LAMR	Tue, Mar 20, 2001	37.25	37.31	35.81	37.00
1167	NASDAQ	LAMR	Mon, Mar 19, 2001	36.50	37.50	36.08	37.00
1166	NASDAQ	LAMR	Fri, Mar 16, 2001	36.75	38.25	34.88	36.25
1165	NASDAQ	LAMR	Thu, Mar 15, 2001	35.81	37.25	35.44	37.00
1164	NASDAQ	LAMR	Wed, Mar 14, 2001	33.63	36.81	33.56	36.50
1163	NASDAQ	LAMR	Tue, Mar 13, 2001	38.00	39.25	33.63	33.94
1162	NASDAQ	LAMR	Mon, Mar 12, 2001	40.38	40.50	36.63	37.19
1161	NASDAQ	LAMR	Fri, Mar 9, 2001	42.31	42.31	40.44	40.44
1160	NASDAQ	LAMR	Thu, Mar 8, 2001	41.81	42.44	41.38	42.38
1159	NASDAQ	LAMR	Wed, Mar 7, 2001	42.14	42.14	41.25	41.81
1158	NASDAQ	LAMR	Tue, Mar 6, 2001	42.50	42.91	42.00	42.25
1157	NASDAQ	LAMR	Mon, Mar 5, 2001	41.88	42.63	41.38	42.56
1156	NASDAQ	LAMR	Fri, Mar 2, 2001	42.00	42.00	40.75	41.38
1155	NASDAQ	LAMR	Thu, Mar 1, 2001	41.63	42.75	41.13	42.19
1154	NASDAQ	LAMR	Wed, Feb 28, 2001	42.25	42.31	41.00	41.25
1153	NASDAQ	LAMR	Tue, Feb 27, 2001	43.00	43.00	41.19	42.00
1152	NASDAQ	LAMR	Mon, Feb 26, 2001	41.81	43.25	41.75	43.13
1151	NASDAQ	LAMR	Fri, Feb 23, 2001	42.98	43.19	41.56	41.94
1150	NASDAQ	LAMR	Thu, Feb 22, 2001	44.06	44.13	42.75	43.06
1149	NASDAQ	LAMR	Wed, Feb 21, 2001	44.00	44.63	43.75	44.06
1148	NASDAQ	LAMR	Tue, Feb 20, 2001	45.13	45.13	43.94	43.94
1147	NASDAQ	LAMR	Fri, Feb 16, 2001	44.31	45.13	43.38	45.13
1146	NASDAQ	LAMR	Thu, Feb 15, 2001	45.19	45.38	44.25	44.56
1145	NASDAQ	LAMR	Wed, Feb 14, 2001	46.00	46.25	44.94	45.13
1144	NASDAQ	LAMR	Tue, Feb 13, 2001	46.63	47.19	45.88	45.88
1143	NASDAQ	LAMR	Mon, Feb 12, 2001	46.75	48.63	45.56	46.88
1142	NASDAQ	LAMR	Fri, Feb 9, 2001	48.88	48.88	47.19	47.50
1141	NASDAQ	LAMR	Thu, Feb 8, 2001	47.94	49.38	47.88	48.75
1140	NASDAQ	LAMR	Wed, Feb 7, 2001	47.50	48.63	47.25	48.25
1139	NASDAQ	LAMR	Tue, Feb 6, 2001	47.25	47.75	46.56	47.56
1138	NASDAQ	LAMR	Mon, Feb 5, 2001	46.88	47.69	46.63	47.63
1137	NASDAQ	LAMR	Fri, Feb 2, 2001	47.39	47.56	46.88	47.00
1136	NASDAQ	LAMR	Thu, Feb 1, 2001	47.36	47.81	47.13	47.75
1135	NASDAQ	LAMR	Wed, Jan 31, 2001	47.50	48.13	46.94	47.31
1134	NASDAQ	LAMR	Tue, Jan 30, 2001	45.75	47.88	45.50	47.75
1133	NASDAQ	LAMR	Mon, Jan 29, 2001	44.88	46.25	44.44	46.19
1132	NASDAQ	LAMR	Fri, Jan 26, 2001	45.88	45.94	44.13	44.88
1131	NASDAQ	LAMR	Thu, Jan 25, 2001	46.00	46.25	45.00	45.88
1130	NASDAQ	LAMR	Wed, Jan 24, 2001	45.39	46.56	45.38	46.38
1129	NASDAQ	LAMR	Tue, Jan 23, 2001	43.50	45.63	43.00	45.50
1128	NASDAQ	LAMR	Mon, Jan 22, 2001	43.25	43.63	43.00	43.44
1127	NASDAQ	LAMR	Fri, Jan 19, 2001	45.13	45.13	42.88	43.27
1126	NASDAQ	LAMR	Thu, Jan 18, 2001	43.63	45.00	43.00	45.00
1125	NASDAQ	LAMR	Wed, Jan 17, 2001	44.50	44.63	42.50	43.31
1124	NASDAQ	LAMR	Tue, Jan 16, 2001	43.75	44.75	43.75	44.13
1123	NASDAQ	LAMR	Fri, Jan 12, 2001	43.00	44.50	42.13	44.00
1122	NASDAQ	LAMR	Thu, Jan 11, 2001	43.63	46.25	43.63	46.00
1121	NASDAQ	LAMR	Wed, Jan 10, 2001	42.61	44.00	42.50	43.38
1120	NASDAQ	LAMR	Tue, Jan 9, 2001	43.13	43.13	41.88	42.56
1119	NASDAQ	LAMR	Mon, Jan 8, 2001	42.00	43.38	42.00	43.13
1118	NASDAQ	LAMR	Fri, Jan 5, 2001	43.25	44.75	41.75	42.00
1117	NASDAQ	LAMR	Thu, Jan 4, 2001	40.50	44.00	40.50	43.25
1116	NASDAQ	LAMR	Wed, Jan 3, 2001	37.88	41.25	36.31	40.56
1115	NASDAQ	LAMR	Tue, Jan 2, 2001	38.13	38.19	36.25	36.66
1114	NASDAQ	LAMR	Fri, Dec 29, 2000	37.88	38.63	37.81	38.59
1113	NASDAQ	LAMR	Thu, Dec 28, 2000	38.06	38.56	37.75	38.25
1112	NASDAQ	LAMR	Wed, Dec 27, 2000	37.69	38.63	37.25	37.88
1111	NASDAQ	LAMR	Tue, Dec 26, 2000	38.06	38.31	37.63	37.75
1110	NASDAQ	LAMR	Fri, Dec 22, 2000	37.61	39.38	36.63	38.00
1109	NASDAQ	LAMR	Thu, Dec 21, 2000	36.63	37.25	36.50	37.25
1108	NASDAQ	LAMR	Wed, Dec 20, 2000	39.19	39.19	36.00	36.88
1107	NASDAQ	LAMR	Tue, Dec 19, 2000	39.75	39.81	39.19	39.25
1106	NASDAQ	LAMR	Mon, Dec 18, 2000	39.50	40.06	39.50	39.69
1105	NASDAQ	LAMR	Fri, Dec 15, 2000	40.13	40.19	39.50	39.56
1104	NASDAQ	LAMR	Thu, Dec 14, 2000	40.50	40.75	39.88	40.38
1103	NASDAQ	LAMR	Wed, Dec 13, 2000	40.56	40.88	40.38	40.50
1102	NASDAQ	LAMR	Tue, Dec 12, 2000	40.88	40.88	40.25	40.44
1101	NASDAQ	LAMR	Mon, Dec 11, 2000	40.63	41.13	40.25	40.81
1100	NASDAQ	LAMR	Fri, Dec 8, 2000	40.00	40.94	39.94	40.50
1099	NASDAQ	LAMR	Thu, Dec 7, 2000	40.75	40.75	39.88	40.25
1098	NASDAQ	LAMR	Wed, Dec 6, 2000	39.75	41.00	39.38	40.81
1097	NASDAQ	LAMR	Tue, Dec 5, 2000	38.25	39.56	38.25	39.38
1096	NASDAQ	LAMR	Mon, Dec 4, 2000	39.88	40.00	37.88	38.45
1095	NASDAQ	LAMR	Fri, Dec 1, 2000	39.06	40.19	39.06	40.06
1094	NASDAQ	LAMR	Thu, Nov 30, 2000	38.50	39.00	38.38	39.00
1093	NASDAQ	LAMR	Wed, Nov 29, 2000	39.00	39.25	38.50	38.94
1092	NASDAQ	LAMR	Tue, Nov 28, 2000	40.13	40.75	38.25	38.88
1091	NASDAQ	LAMR	Mon, Nov 27, 2000	39.63	40.50	38.88	40.13
1090	NASDAQ	LAMR	Fri, Nov 24, 2000	37.88	39.63	37.88	39.44
1089	NASDAQ	LAMR	Wed, Nov 22, 2000	38.13	38.69	37.13	38.13
1088	NASDAQ	LAMR	Tue, Nov 21, 2000	38.25	38.38	35.25	38.00
1087	NASDAQ	LAMR	Mon, Nov 20, 2000	42.25	42.31	38.56	39.00
1086	NASDAQ	LAMR	Fri, Nov 17, 2000	42.63	43.13	42.44	42.50
1085	NASDAQ	LAMR	Thu, Nov 16, 2000	45.00	45.13	41.81	42.69
1084	NASDAQ	LAMR	Wed, Nov 15, 2000	47.13	48.25	47.13	47.81
1083	NASDAQ	LAMR	Tue, Nov 14, 2000	44.00	48.00	44.00	47.56
1082	NASDAQ	LAMR	Mon, Nov 13, 2000	44.50	44.50	43.81	44.00
1081	NASDAQ	LAMR	Fri, Nov 10, 2000	46.13	46.13	44.00	44.63
1080	NASDAQ	LAMR	Thu, Nov 9, 2000	47.38	47.38	46.13	46.44
1079	NASDAQ	LAMR	Wed, Nov 8, 2000	47.31	47.63	46.94	47.31
1078	NASDAQ	LAMR	Tue, Nov 7, 2000	47.13	47.50	46.38	47.31
1077	NASDAQ	LAMR	Mon, Nov 6, 2000	48.56	48.56	46.63	47.06
1076	NASDAQ	LAMR	Fri, Nov 3, 2000	48.56	48.56	47.38	48.56
1075	NASDAQ	LAMR	Thu, Nov 2, 2000	47.88	49.00	47.13	48.55
1074	NASDAQ	LAMR	Wed, Nov 1, 2000	47.25	48.13	47.00	47.31
1073	NASDAQ	LAMR	Tue, Oct 31, 2000	43.38	48.00	43.19	48.00
1072	NASDAQ	LAMR	Mon, Oct 30, 2000	43.25	44.06	42.50	43.38
1071	NASDAQ	LAMR	Fri, Oct 27, 2000	41.02	43.69	41.02	43.44
1070	NASDAQ	LAMR	Thu, Oct 26, 2000	41.38	41.38	40.81	41.00
1069	NASDAQ	LAMR	Wed, Oct 25, 2000	41.81	41.81	40.50	41.25
1068	NASDAQ	LAMR	Tue, Oct 24, 2000	39.75	42.56	39.75	41.75
1067	NASDAQ	LAMR	Mon, Oct 23, 2000	42.13	42.31	38.94	39.25
1066	NASDAQ	LAMR	Fri, Oct 20, 2000	39.58	43.13	39.58	42.50
1065	NASDAQ	LAMR	Thu, Oct 19, 2000	39.75	40.50	39.50	40.13
1064	NASDAQ	LAMR	Wed, Oct 18, 2000	36.75	40.13	36.50	39.38
1063	NASDAQ	LAMR	Tue, Oct 17, 2000	36.19	38.44	36.19	37.00
1062	NASDAQ	LAMR	Mon, Oct 16, 2000	39.69	40.06	36.00	36.13
1061	NASDAQ	LAMR	Fri, Oct 13, 2000	37.81	40.44	37.81	39.75
1060	NASDAQ	LAMR	Thu, Oct 12, 2000	39.00	39.00	36.63	38.13
1059	NASDAQ	LAMR	Wed, Oct 11, 2000	37.75	39.75	37.50	38.75
1058	NASDAQ	LAMR	Tue, Oct 10, 2000	38.50	39.31	37.63	37.77
1057	NASDAQ	LAMR	Mon, Oct 9, 2000	37.38	39.13	36.88	39.06
1056	NASDAQ	LAMR	Fri, Oct 6, 2000	39.50	40.00	36.69	36.94
1055	NASDAQ	LAMR	Thu, Oct 5, 2000	37.50	40.75	37.31	39.50
1054	NASDAQ	LAMR	Wed, Oct 4, 2000	37.25	37.44	36.50	37.31
1053	NASDAQ	LAMR	Tue, Oct 3, 2000	37.13	38.13	37.13	37.44
1052	NASDAQ	LAMR	Mon, Oct 2, 2000	38.00	38.00	36.19	37.19
1051	NASDAQ	LAMR	Fri, Sep 29, 2000	40.36	40.38	37.63	37.88
1050	NASDAQ	LAMR	Thu, Sep 28, 2000	39.38	40.69	39.38	40.50
1049	NASDAQ	LAMR	Wed, Sep 27, 2000	39.13	39.63	39.13	39.63
1048	NASDAQ	LAMR	Tue, Sep 26, 2000	39.50	40.13	38.38	39.00
1047	NASDAQ	LAMR	Mon, Sep 25, 2000	39.20	39.63	39.20	39.56
1046	NASDAQ	LAMR	Fri, Sep 22, 2000	38.38	39.50	37.94	39.19
1045	NASDAQ	LAMR	Thu, Sep 21, 2000	39.00	39.56	38.69	39.00
1044	NASDAQ	LAMR	Wed, Sep 20, 2000	40.75	40.75	39.06	39.25
1043	NASDAQ	LAMR	Tue, Sep 19, 2000	41.00	41.13	40.56	40.75
1042	NASDAQ	LAMR	Mon, Sep 18, 2000	42.63	43.00	40.38	40.56
1041	NASDAQ	LAMR	Fri, Sep 15, 2000	44.88	44.94	42.06	42.50
1040	NASDAQ	LAMR	Thu, Sep 14, 2000	43.63	45.00	43.50	44.88
1039	NASDAQ	LAMR	Wed, Sep 13, 2000	42.63	43.69	42.50	43.50
1038	NASDAQ	LAMR	Tue, Sep 12, 2000	41.88	43.19	41.81	42.75
1037	NASDAQ	LAMR	Mon, Sep 11, 2000	41.94	42.13	41.88	42.00
1036	NASDAQ	LAMR	Fri, Sep 8, 2000	41.88	42.38	41.38	42.02
1035	NASDAQ	LAMR	Thu, Sep 7, 2000	42.63	42.63	41.75	42.00
1034	NASDAQ	LAMR	Wed, Sep 6, 2000	44.13	44.13	42.44	42.50
1033	NASDAQ	LAMR	Tue, Sep 5, 2000	45.88	45.88	43.94	44.06
1032	NASDAQ	LAMR	Fri, Sep 1, 2000	47.00	47.00	45.88	46.00
1031	NASDAQ	LAMR	Thu, Aug 31, 2000	46.38	47.00	46.13	46.44
1030	NASDAQ	LAMR	Wed, Aug 30, 2000	46.88	47.25	46.00	46.38
1029	NASDAQ	LAMR	Tue, Aug 29, 2000	47.25	47.50	46.63	47.25
1028	NASDAQ	LAMR	Mon, Aug 28, 2000	48.25	48.50	46.88	47.19
1027	NASDAQ	LAMR	Fri, Aug 25, 2000	48.69	48.75	48.19	48.25
1026	NASDAQ	LAMR	Thu, Aug 24, 2000	48.31	48.75	47.63	48.11
1025	NASDAQ	LAMR	Wed, Aug 23, 2000	48.44	49.00	48.31	48.44
1024	NASDAQ	LAMR	Tue, Aug 22, 2000	49.13	49.13	48.34	48.44
1023	NASDAQ	LAMR	Mon, Aug 21, 2000	49.13	49.75	48.00	49.13
1022	NASDAQ	LAMR	Fri, Aug 18, 2000	50.00	50.00	48.63	48.78
1021	NASDAQ	LAMR	Thu, Aug 17, 2000	49.50	50.00	49.44	49.75
1020	NASDAQ	LAMR	Wed, Aug 16, 2000	49.44	49.88	49.38	49.63
1019	NASDAQ	LAMR	Tue, Aug 15, 2000	49.38	49.63	49.38	49.50
1018	NASDAQ	LAMR	Mon, Aug 14, 2000	50.00	50.00	49.13	49.44
1017	NASDAQ	LAMR	Fri, Aug 11, 2000	49.50	49.94	49.25	49.94
1016	NASDAQ	LAMR	Thu, Aug 10, 2000	49.75	50.25	49.50	49.56
1015	NASDAQ	LAMR	Wed, Aug 9, 2000	50.31	50.38	49.75	49.94
1014	NASDAQ	LAMR	Tue, Aug 8, 2000	50.25	50.75	50.13	50.25
1013	NASDAQ	LAMR	Mon, Aug 7, 2000	49.88	50.75	49.25	50.50
1012	NASDAQ	LAMR	Fri, Aug 4, 2000	48.31	50.50	48.31	49.88
1011	NASDAQ	LAMR	Thu, Aug 3, 2000	46.00	48.25	45.75	48.13
1010	NASDAQ	LAMR	Wed, Aug 2, 2000	47.63	48.38	46.88	48.16
1009	NASDAQ	LAMR	Tue, Aug 1, 2000	45.72	48.50	45.72	47.50
1008	NASDAQ	LAMR	Mon, Jul 31, 2000	44.81	46.38	44.81	45.63
1007	NASDAQ	LAMR	Fri, Jul 28, 2000	45.88	45.94	44.75	44.88
1006	NASDAQ	LAMR	Thu, Jul 27, 2000	45.00	46.19	45.00	46.00
1005	NASDAQ	LAMR	Wed, Jul 26, 2000	45.69	45.75	44.81	45.31
1004	NASDAQ	LAMR	Tue, Jul 25, 2000	47.72	47.81	45.63	45.88
1003	NASDAQ	LAMR	Mon, Jul 24, 2000	47.38	48.13	47.00	47.94
1002	NASDAQ	LAMR	Fri, Jul 21, 2000	46.81	47.63	46.50	47.38
1001	NASDAQ	LAMR	Thu, Jul 20, 2000	46.88	48.00	46.44	47.56
1000	NASDAQ	LAMR	Wed, Jul 19, 2000	46.75	46.88	46.13	46.56
999	NASDAQ	LAMR	Tue, Jul 18, 2000	46.81	47.25	46.25	46.38
998	NASDAQ	LAMR	Mon, Jul 17, 2000	46.75	46.88	45.13	46.61
997	NASDAQ	LAMR	Fri, Jul 14, 2000	44.88	47.00	44.25	46.75
996	NASDAQ	LAMR	Thu, Jul 13, 2000	43.38	44.88	42.88	44.63
995	NASDAQ	LAMR	Wed, Jul 12, 2000	42.00	44.06	42.00	43.44
994	NASDAQ	LAMR	Tue, Jul 11, 2000	43.38	43.38	42.50	42.70
993	NASDAQ	LAMR	Mon, Jul 10, 2000	41.88	43.38	41.75	43.19
992	NASDAQ	LAMR	Fri, Jul 7, 2000	44.63	44.81	42.75	43.38
991	NASDAQ	LAMR	Thu, Jul 6, 2000	44.19	45.00	44.13	44.38
990	NASDAQ	LAMR	Wed, Jul 5, 2000	44.00	44.38	43.50	44.00
989	NASDAQ	LAMR	Mon, Jul 3, 2000	43.13	44.06	43.13	43.44
988	NASDAQ	LAMR	Fri, Jun 30, 2000	42.34	44.00	42.19	43.31
987	NASDAQ	LAMR	Thu, Jun 29, 2000	41.13	42.81	40.88	42.25
986	NASDAQ	LAMR	Wed, Jun 28, 2000	41.38	41.56	40.81	41.13
985	NASDAQ	LAMR	Tue, Jun 27, 2000	41.91	41.91	40.06	41.00
984	NASDAQ	LAMR	Mon, Jun 26, 2000	44.13	44.13	41.88	41.94
983	NASDAQ	LAMR	Fri, Jun 23, 2000	42.63	44.13	42.63	43.80
982	NASDAQ	LAMR	Thu, Jun 22, 2000	44.13	44.13	42.88	43.00
981	NASDAQ	LAMR	Wed, Jun 21, 2000	41.94	44.13	41.81	43.94
980	NASDAQ	LAMR	Tue, Jun 20, 2000	41.63	42.25	41.50	42.13
979	NASDAQ	LAMR	Mon, Jun 19, 2000	42.00	42.00	41.06	41.56
978	NASDAQ	LAMR	Fri, Jun 16, 2000	42.00	42.69	41.25	41.88
977	NASDAQ	LAMR	Thu, Jun 15, 2000	42.34	42.34	40.88	42.13
976	NASDAQ	LAMR	Wed, Jun 14, 2000	43.00	43.38	42.25	42.31
975	NASDAQ	LAMR	Tue, Jun 13, 2000	42.38	43.38	42.25	43.25
974	NASDAQ	LAMR	Mon, Jun 12, 2000	43.50	43.94	42.50	42.75
973	NASDAQ	LAMR	Fri, Jun 9, 2000	43.38	45.19	43.00	44.06
972	NASDAQ	LAMR	Thu, Jun 8, 2000	42.75	43.50	42.13	42.81
971	NASDAQ	LAMR	Wed, Jun 7, 2000	43.88	43.88	42.44	42.88
970	NASDAQ	LAMR	Tue, Jun 6, 2000	43.75	45.31	43.31	43.50
969	NASDAQ	LAMR	Mon, Jun 5, 2000	42.81	44.50	42.56	44.38
968	NASDAQ	LAMR	Fri, Jun 2, 2000	41.75	43.25	41.75	43.13
967	NASDAQ	LAMR	Thu, Jun 1, 2000	40.25	41.31	40.06	41.23
966	NASDAQ	LAMR	Wed, May 31, 2000	41.13	41.13	39.88	40.13
965	NASDAQ	LAMR	Tue, May 30, 2000	40.13	41.56	40.13	41.13
964	NASDAQ	LAMR	Fri, May 26, 2000	40.75	41.25	38.09	39.50
963	NASDAQ	LAMR	Thu, May 25, 2000	40.50	41.25	39.94	40.75
962	NASDAQ	LAMR	Wed, May 24, 2000	40.38	40.38	38.75	40.13
961	NASDAQ	LAMR	Tue, May 23, 2000	39.63	42.63	39.63	40.38
960	NASDAQ	LAMR	Mon, May 22, 2000	42.81	42.81	40.06	41.00
959	NASDAQ	LAMR	Fri, May 19, 2000	44.25	44.25	42.56	42.75
958	NASDAQ	LAMR	Thu, May 18, 2000	44.88	45.25	43.63	44.13
957	NASDAQ	LAMR	Wed, May 17, 2000	44.50	45.19	43.31	45.00
956	NASDAQ	LAMR	Tue, May 16, 2000	43.25	46.94	43.06	45.00
955	NASDAQ	LAMR	Mon, May 15, 2000	43.88	43.88	42.44	43.75
954	NASDAQ	LAMR	Fri, May 12, 2000	42.50	44.00	42.50	42.88
953	NASDAQ	LAMR	Thu, May 11, 2000	43.00	43.63	42.88	43.56
952	NASDAQ	LAMR	Wed, May 10, 2000	43.63	43.63	42.25	42.31
951	NASDAQ	LAMR	Tue, May 9, 2000	44.63	44.63	42.38	44.00
950	NASDAQ	LAMR	Mon, May 8, 2000	45.75	46.63	44.50	45.00
949	NASDAQ	LAMR	Fri, May 5, 2000	44.88	46.38	44.88	45.75
948	NASDAQ	LAMR	Thu, May 4, 2000	43.75	46.00	43.75	45.50
947	NASDAQ	LAMR	Wed, May 3, 2000	43.00	44.25	43.00	44.00
946	NASDAQ	LAMR	Tue, May 2, 2000	44.50	46.73	43.88	43.94
945	NASDAQ	LAMR	Mon, May 1, 2000	43.00	46.00	41.50	41.63
944	NASDAQ	LAMR	Fri, Apr 28, 2000	41.13	44.06	39.94	44.06
943	NASDAQ	LAMR	Thu, Apr 27, 2000	39.94	42.19	39.94	41.56
942	NASDAQ	LAMR	Wed, Apr 26, 2000	41.88	44.50	40.25	41.75
941	NASDAQ	LAMR	Tue, Apr 25, 2000	38.16	42.44	38.16	42.13
940	NASDAQ	LAMR	Mon, Apr 24, 2000	41.00	41.63	38.00	38.13
939	NASDAQ	LAMR	Thu, Apr 20, 2000	41.38	42.25	41.25	41.75
938	NASDAQ	LAMR	Wed, Apr 19, 2000	41.25	42.19	39.94	41.63
937	NASDAQ	LAMR	Tue, Apr 18, 2000	40.50	42.25	40.38	41.25
936	NASDAQ	LAMR	Mon, Apr 17, 2000	43.00	43.00	36.50	39.88
935	NASDAQ	LAMR	Fri, Apr 14, 2000	45.25	45.25	41.50	42.31
934	NASDAQ	LAMR	Thu, Apr 13, 2000	44.88	45.88	43.75	45.13
933	NASDAQ	LAMR	Wed, Apr 12, 2000	45.75	46.63	44.50	44.94
932	NASDAQ	LAMR	Tue, Apr 11, 2000	46.19	47.50	45.00	45.44
931	NASDAQ	LAMR	Mon, Apr 10, 2000	49.69	50.00	45.41	46.19
930	NASDAQ	LAMR	Fri, Apr 7, 2000	49.75	50.38	49.00	50.00
929	NASDAQ	LAMR	Thu, Apr 6, 2000	45.88	49.25	45.84	48.00
928	NASDAQ	LAMR	Wed, Apr 5, 2000	42.19	45.13	42.19	45.13
927	NASDAQ	LAMR	Tue, Apr 4, 2000	43.75	43.75	42.00	43.50
926	NASDAQ	LAMR	Mon, Apr 3, 2000	45.50	45.63	42.13	42.56
925	NASDAQ	LAMR	Fri, Mar 31, 2000	46.38	46.63	42.88	45.50
924	NASDAQ	LAMR	Thu, Mar 30, 2000	45.63	47.00	44.44	44.75
923	NASDAQ	LAMR	Wed, Mar 29, 2000	48.75	48.75	45.94	46.63
922	NASDAQ	LAMR	Tue, Mar 28, 2000	49.13	49.50	48.75	48.81
921	NASDAQ	LAMR	Mon, Mar 27, 2000	49.02	49.56	47.75	49.25
920	NASDAQ	LAMR	Fri, Mar 24, 2000	50.00	50.13	49.00	49.38
919	NASDAQ	LAMR	Thu, Mar 23, 2000	50.56	51.00	48.50	49.88
918	NASDAQ	LAMR	Wed, Mar 22, 2000	53.50	53.50	50.00	50.44
917	NASDAQ	LAMR	Tue, Mar 21, 2000	51.19	52.88	49.25	52.88
916	NASDAQ	LAMR	Mon, Mar 20, 2000	54.38	55.19	50.56	51.00
915	NASDAQ	LAMR	Fri, Mar 17, 2000	53.50	67.75	52.88	54.94
914	NASDAQ	LAMR	Thu, Mar 16, 2000	51.88	54.50	49.88	54.00
913	NASDAQ	LAMR	Wed, Mar 15, 2000	51.31	52.23	50.00	50.25
912	NASDAQ	LAMR	Tue, Mar 14, 2000	52.25	53.13	51.50	51.50
911	NASDAQ	LAMR	Mon, Mar 13, 2000	52.25	54.75	50.38	51.88
910	NASDAQ	LAMR	Fri, Mar 10, 2000	54.06	54.69	54.00	54.13
909	NASDAQ	LAMR	Thu, Mar 9, 2000	49.50	55.13	48.75	54.69
908	NASDAQ	LAMR	Wed, Mar 8, 2000	47.19	49.44	46.50	49.38
907	NASDAQ	LAMR	Tue, Mar 7, 2000	47.94	49.86	46.44	46.69
906	NASDAQ	LAMR	Mon, Mar 6, 2000	50.38	50.53	45.88	47.44
905	NASDAQ	LAMR	Fri, Mar 3, 2000	45.25	51.88	45.25	50.88
904	NASDAQ	LAMR	Thu, Mar 2, 2000	46.38	46.38	44.66	45.38
903	NASDAQ	LAMR	Wed, Mar 1, 2000	42.81	46.63	42.75	46.31
902	NASDAQ	LAMR	Tue, Feb 29, 2000	40.63	44.25	40.13	43.56
901	NASDAQ	LAMR	Mon, Feb 28, 2000	44.00	44.00	40.13	40.22
900	NASDAQ	LAMR	Fri, Feb 25, 2000	47.25	48.00	43.75	43.75
899	NASDAQ	LAMR	Thu, Feb 24, 2000	50.88	50.88	46.88	47.02
898	NASDAQ	LAMR	Wed, Feb 23, 2000	49.00	50.88	49.00	50.06
897	NASDAQ	LAMR	Tue, Feb 22, 2000	52.25	52.75	48.94	49.63
896	NASDAQ	LAMR	Fri, Feb 18, 2000	55.25	55.25	51.81	51.81
895	NASDAQ	LAMR	Thu, Feb 17, 2000	60.25	60.50	54.13	54.63
894	NASDAQ	LAMR	Wed, Feb 16, 2000	61.88	62.50	59.69	60.00
893	NASDAQ	LAMR	Tue, Feb 15, 2000	64.69	64.69	59.00	62.25
892	NASDAQ	LAMR	Mon, Feb 14, 2000	63.47	64.38	61.56	64.31
891	NASDAQ	LAMR	Fri, Feb 11, 2000	64.50	65.00	62.25	63.44
890	NASDAQ	LAMR	Thu, Feb 10, 2000	64.69	65.00	63.75	64.13
889	NASDAQ	LAMR	Wed, Feb 9, 2000	66.75	66.75	64.13	64.63
888	NASDAQ	LAMR	Tue, Feb 8, 2000	67.13	67.13	66.81	66.94
887	NASDAQ	LAMR	Mon, Feb 7, 2000	67.25	67.38	66.13	66.97
886	NASDAQ	LAMR	Fri, Feb 4, 2000	67.00	70.25	66.75	67.34
885	NASDAQ	LAMR	Thu, Feb 3, 2000	64.13	68.63	63.06	66.19
884	NASDAQ	LAMR	Wed, Feb 2, 2000	60.00	64.13	60.00	62.75
883	NASDAQ	LAMR	Tue, Feb 1, 2000	60.25	60.75	59.00	59.88
882	NASDAQ	LAMR	Mon, Jan 31, 2000	59.69	59.75	58.63	58.63
881	NASDAQ	LAMR	Fri, Jan 28, 2000	59.75	61.75	57.50	60.50
880	NASDAQ	LAMR	Thu, Jan 27, 2000	66.75	68.88	63.06	63.13
879	NASDAQ	LAMR	Wed, Jan 26, 2000	65.25	67.63	65.25	66.13
878	NASDAQ	LAMR	Tue, Jan 25, 2000	64.75	66.25	63.38	65.81
877	NASDAQ	LAMR	Mon, Jan 24, 2000	64.38	65.69	63.81	64.38
876	NASDAQ	LAMR	Fri, Jan 21, 2000	62.13	64.50	62.00	63.75
875	NASDAQ	LAMR	Thu, Jan 20, 2000	62.25	62.25	61.25	61.88
874	NASDAQ	LAMR	Wed, Jan 19, 2000	60.25	62.25	60.13	62.00
873	NASDAQ	LAMR	Tue, Jan 18, 2000	61.63	61.63	59.00	59.88
872	NASDAQ	LAMR	Fri, Jan 14, 2000	60.88	62.25	60.88	61.94
871	NASDAQ	LAMR	Thu, Jan 13, 2000	58.81	61.25	58.81	60.88
870	NASDAQ	LAMR	Wed, Jan 12, 2000	60.25	60.63	58.44	58.81
869	NASDAQ	LAMR	Tue, Jan 11, 2000	61.88	62.00	59.97	60.38
868	NASDAQ	LAMR	Mon, Jan 10, 2000	60.00	62.13	59.00	62.00
867	NASDAQ	LAMR	Fri, Jan 7, 2000	58.00	60.38	57.75	59.63
866	NASDAQ	LAMR	Thu, Jan 6, 2000	57.00	59.13	55.00	58.25
865	NASDAQ	LAMR	Wed, Jan 5, 2000	58.25	58.25	54.75	57.38
864	NASDAQ	LAMR	Tue, Jan 4, 2000	60.25	60.25	57.44	57.56
863	NASDAQ	LAMR	Mon, Jan 3, 2000	60.56	61.13	58.88	60.63
862	NASDAQ	LAMR	Fri, Dec 31, 1999	60.50	60.63	60.00	60.56
861	NASDAQ	LAMR	Thu, Dec 30, 1999	60.13	61.13	60.13	60.50
860	NASDAQ	LAMR	Wed, Dec 29, 1999	61.13	61.50	60.00	60.13
859	NASDAQ	LAMR	Tue, Dec 28, 1999	62.38	62.38	60.75	61.19
858	NASDAQ	LAMR	Mon, Dec 27, 1999	60.50	61.88	57.75	61.63
857	NASDAQ	LAMR	Thu, Dec 23, 1999	60.88	62.00	59.00	60.41
856	NASDAQ	LAMR	Wed, Dec 22, 1999	61.31	61.31	60.38	60.88
855	NASDAQ	LAMR	Tue, Dec 21, 1999	61.13	61.63	60.63	61.38
854	NASDAQ	LAMR	Mon, Dec 20, 1999	60.25	62.38	59.75	61.56
853	NASDAQ	LAMR	Fri, Dec 17, 1999	60.38	60.38	59.81	60.13
852	NASDAQ	LAMR	Thu, Dec 16, 1999	59.94	60.31	59.75	60.13
851	NASDAQ	LAMR	Wed, Dec 15, 1999	61.38	61.38	59.13	60.25
850	NASDAQ	LAMR	Tue, Dec 14, 1999	61.38	62.00	61.31	61.50
849	NASDAQ	LAMR	Mon, Dec 13, 1999	62.75	62.75	61.31	61.44
848	NASDAQ	LAMR	Fri, Dec 10, 1999	64.38	64.38	60.50	62.44
847	NASDAQ	LAMR	Thu, Dec 9, 1999	60.31	64.50	60.13	64.50
846	NASDAQ	LAMR	Wed, Dec 8, 1999	61.50	61.50	60.25	60.31
845	NASDAQ	LAMR	Tue, Dec 7, 1999	60.25	63.00	60.06	61.38
844	NASDAQ	LAMR	Mon, Dec 6, 1999	59.13	60.69	59.00	60.25
843	NASDAQ	LAMR	Fri, Dec 3, 1999	59.00	59.75	58.00	58.75
842	NASDAQ	LAMR	Thu, Dec 2, 1999	56.63	59.13	56.25	59.00
841	NASDAQ	LAMR	Wed, Dec 1, 1999	56.63	56.75	56.25	56.75
840	NASDAQ	LAMR	Tue, Nov 30, 1999	56.63	58.00	55.50	57.38
839	NASDAQ	LAMR	Mon, Nov 29, 1999	57.38	58.25	56.00	56.00
838	NASDAQ	LAMR	Fri, Nov 26, 1999	56.88	57.63	56.13	56.69
837	NASDAQ	LAMR	Wed, Nov 24, 1999	54.63	56.88	54.00	56.81
836	NASDAQ	LAMR	Tue, Nov 23, 1999	56.75	57.00	53.38	54.19
835	NASDAQ	LAMR	Mon, Nov 22, 1999	57.31	57.75	56.38	56.56
834	NASDAQ	LAMR	Fri, Nov 19, 1999	59.00	59.00	56.63	57.25
833	NASDAQ	LAMR	Thu, Nov 18, 1999	57.63	60.00	57.63	58.69
832	NASDAQ	LAMR	Wed, Nov 17, 1999	57.50	59.00	57.50	57.63
831	NASDAQ	LAMR	Tue, Nov 16, 1999	57.69	58.50	56.38	57.50
830	NASDAQ	LAMR	Mon, Nov 15, 1999	56.75	59.00	56.75	58.06
829	NASDAQ	LAMR	Fri, Nov 12, 1999	55.69	56.69	55.56	56.53
828	NASDAQ	LAMR	Thu, Nov 11, 1999	56.50	56.88	55.69	55.69
827	NASDAQ	LAMR	Wed, Nov 10, 1999	56.50	56.63	55.88	56.00
826	NASDAQ	LAMR	Tue, Nov 9, 1999	56.69	56.75	56.19	56.50
825	NASDAQ	LAMR	Mon, Nov 8, 1999	56.94	57.50	56.38	56.50
824	NASDAQ	LAMR	Fri, Nov 5, 1999	56.94	57.88	56.63	56.88
823	NASDAQ	LAMR	Thu, Nov 4, 1999	59.69	60.00	56.50	56.94
822	NASDAQ	LAMR	Wed, Nov 3, 1999	57.75	60.63	57.50	59.38
821	NASDAQ	LAMR	Tue, Nov 2, 1999	55.50	60.00	55.25	56.88
820	NASDAQ	LAMR	Mon, Nov 1, 1999	54.13	57.00	54.00	55.88
819	NASDAQ	LAMR	Fri, Oct 29, 1999	49.25	54.13	49.25	54.00
818	NASDAQ	LAMR	Thu, Oct 28, 1999	49.69	49.69	48.63	49.06
817	NASDAQ	LAMR	Wed, Oct 27, 1999	50.00	50.50	49.25	49.50
816	NASDAQ	LAMR	Tue, Oct 26, 1999	52.13	52.13	50.31	50.31
815	NASDAQ	LAMR	Mon, Oct 25, 1999	50.25	52.50	49.50	51.88
814	NASDAQ	LAMR	Fri, Oct 22, 1999	48.31	49.50	47.88	48.38
813	NASDAQ	LAMR	Thu, Oct 21, 1999	45.94	48.75	45.88	47.88
812	NASDAQ	LAMR	Wed, Oct 20, 1999	46.75	46.75	45.63	46.69
811	NASDAQ	LAMR	Tue, Oct 19, 1999	46.50	47.38	45.50	46.00
810	NASDAQ	LAMR	Mon, Oct 18, 1999	48.25	48.50	44.63	45.25
809	NASDAQ	LAMR	Fri, Oct 15, 1999	49.88	49.88	44.75	48.00
808	NASDAQ	LAMR	Thu, Oct 14, 1999	51.25	51.25	49.44	49.44
807	NASDAQ	LAMR	Wed, Oct 13, 1999	51.00	51.19	50.75	50.75
806	NASDAQ	LAMR	Tue, Oct 12, 1999	51.19	51.19	50.38	51.13
805	NASDAQ	LAMR	Mon, Oct 11, 1999	52.44	52.44	51.13	51.63
804	NASDAQ	LAMR	Fri, Oct 8, 1999	50.00	54.13	49.75	53.13
803	NASDAQ	LAMR	Thu, Oct 7, 1999	48.56	50.38	48.00	50.13
802	NASDAQ	LAMR	Wed, Oct 6, 1999	48.63	48.75	47.88	48.50
801	NASDAQ	LAMR	Tue, Oct 5, 1999	47.38	48.94	47.31	47.88
800	NASDAQ	LAMR	Mon, Oct 4, 1999	51.75	52.88	47.88	48.16
799	NASDAQ	LAMR	Fri, Oct 1, 1999	49.00	49.13	47.00	47.75
798	NASDAQ	LAMR	Thu, Sep 30, 1999	50.00	50.69	48.88	49.50
797	NASDAQ	LAMR	Wed, Sep 29, 1999	48.94	50.69	48.00	50.00
796	NASDAQ	LAMR	Tue, Sep 28, 1999	48.38	50.00	48.00	50.00
795	NASDAQ	LAMR	Mon, Sep 27, 1999	46.44	49.38	46.34	48.50
794	NASDAQ	LAMR	Fri, Sep 24, 1999	45.50	46.75	45.25	46.38
793	NASDAQ	LAMR	Thu, Sep 23, 1999	45.56	45.81	45.44	45.50
792	NASDAQ	LAMR	Wed, Sep 22, 1999	45.00	45.88	44.75	45.69
791	NASDAQ	LAMR	Tue, Sep 21, 1999	45.63	46.38	45.13	45.13
790	NASDAQ	LAMR	Mon, Sep 20, 1999	45.13	45.88	44.38	45.38
789	NASDAQ	LAMR	Fri, Sep 17, 1999	45.63	46.13	44.50	44.50
788	NASDAQ	LAMR	Thu, Sep 16, 1999	46.38	46.38	45.94	46.00
787	NASDAQ	LAMR	Wed, Sep 15, 1999	45.44	46.50	45.38	46.06
786	NASDAQ	LAMR	Tue, Sep 14, 1999	45.38	45.81	45.06	45.81
785	NASDAQ	LAMR	Mon, Sep 13, 1999	45.00	46.25	43.50	45.63
784	NASDAQ	LAMR	Fri, Sep 10, 1999	44.88	46.50	44.81	45.25
783	NASDAQ	LAMR	Thu, Sep 9, 1999	44.69	45.00	44.38	44.88
782	NASDAQ	LAMR	Wed, Sep 8, 1999	44.75	45.00	44.13	44.69
781	NASDAQ	LAMR	Tue, Sep 7, 1999	43.56	45.13	42.50	44.94
780	NASDAQ	LAMR	Fri, Sep 3, 1999	43.13	44.75	43.13	44.00
779	NASDAQ	LAMR	Thu, Sep 2, 1999	40.88	42.44	40.88	42.06
778	NASDAQ	LAMR	Wed, Sep 1, 1999	42.13	43.00	40.81	41.25
777	NASDAQ	LAMR	Tue, Aug 31, 1999	42.69	42.88	41.75	41.75
776	NASDAQ	LAMR	Mon, Aug 30, 1999	42.06	44.75	42.00	42.75
775	NASDAQ	LAMR	Fri, Aug 27, 1999	43.38	43.75	41.50	42.06
774	NASDAQ	LAMR	Thu, Aug 26, 1999	43.88	45.00	43.13	43.50
773	NASDAQ	LAMR	Wed, Aug 25, 1999	43.25	45.38	42.75	44.06
772	NASDAQ	LAMR	Tue, Aug 24, 1999	42.13	44.00	42.00	43.13
771	NASDAQ	LAMR	Mon, Aug 23, 1999	41.88	42.38	41.69	42.19
770	NASDAQ	LAMR	Fri, Aug 20, 1999	41.63	41.75	41.13	41.31
769	NASDAQ	LAMR	Thu, Aug 19, 1999	41.38	41.88	40.94	41.88
768	NASDAQ	LAMR	Wed, Aug 18, 1999	40.81	43.13	40.81	41.94
767	NASDAQ	LAMR	Tue, Aug 17, 1999	39.88	41.88	39.88	41.38
766	NASDAQ	LAMR	Mon, Aug 16, 1999	40.25	40.25	39.50	40.00
765	NASDAQ	LAMR	Fri, Aug 13, 1999	38.44	40.13	38.25	39.75
764	NASDAQ	LAMR	Thu, Aug 12, 1999	38.50	38.50	38.00	38.25
763	NASDAQ	LAMR	Wed, Aug 11, 1999	38.50	38.63	37.50	38.44
762	NASDAQ	LAMR	Tue, Aug 10, 1999	35.75	36.38	35.63	36.38
761	NASDAQ	LAMR	Mon, Aug 9, 1999	36.50	36.63	35.25	35.69
760	NASDAQ	LAMR	Fri, Aug 6, 1999	36.25	36.50	35.94	36.25
759	NASDAQ	LAMR	Thu, Aug 5, 1999	36.88	37.00	36.00	36.50
758	NASDAQ	LAMR	Wed, Aug 4, 1999	39.56	39.56	37.00	37.06
757	NASDAQ	LAMR	Tue, Aug 3, 1999	41.13	41.56	38.19	39.44
756	NASDAQ	LAMR	Mon, Aug 2, 1999	40.75	40.94	40.50	40.94
755	NASDAQ	LAMR	Fri, Jul 30, 1999	40.25	41.13	40.13	40.63
754	NASDAQ	LAMR	Thu, Jul 29, 1999	40.50	40.75	40.25	40.31
753	NASDAQ	LAMR	Wed, Jul 28, 1999	41.44	41.75	40.00	40.50
752	NASDAQ	LAMR	Tue, Jul 27, 1999	42.13	42.75	40.88	41.31
751	NASDAQ	LAMR	Mon, Jul 26, 1999	43.38	44.25	42.00	42.56
750	NASDAQ	LAMR	Fri, Jul 23, 1999	43.00	44.50	43.00	44.50
749	NASDAQ	LAMR	Thu, Jul 22, 1999	44.75	44.75	43.00	43.25
748	NASDAQ	LAMR	Wed, Jul 21, 1999	42.50	45.88	41.13	45.50
747	NASDAQ	LAMR	Tue, Jul 20, 1999	44.13	44.50	41.38	42.63
746	NASDAQ	LAMR	Mon, Jul 19, 1999	44.25	45.31	44.25	44.44
745	NASDAQ	LAMR	Fri, Jul 16, 1999	45.63	45.63	44.38	44.50
744	NASDAQ	LAMR	Thu, Jul 15, 1999	44.00	46.50	44.00	45.59
743	NASDAQ	LAMR	Wed, Jul 14, 1999	43.56	44.38	43.50	44.00
742	NASDAQ	LAMR	Tue, Jul 13, 1999	43.25	44.38	43.13	44.31
741	NASDAQ	LAMR	Mon, Jul 12, 1999	43.50	44.06	43.13	43.50
740	NASDAQ	LAMR	Fri, Jul 9, 1999	41.50	43.88	41.38	43.63
739	NASDAQ	LAMR	Thu, Jul 8, 1999	41.25	41.69	40.75	41.69
738	NASDAQ	LAMR	Wed, Jul 7, 1999	42.00	42.00	40.75	40.88
737	NASDAQ	LAMR	Tue, Jul 6, 1999	41.38	41.94	41.38	41.50
736	NASDAQ	LAMR	Fri, Jul 2, 1999	41.00	41.75	40.94	41.44
735	NASDAQ	LAMR	Thu, Jul 1, 1999	40.88	41.00	40.38	41.00
734	NASDAQ	LAMR	Wed, Jun 30, 1999	39.63	41.00	39.38	40.94
733	NASDAQ	LAMR	Tue, Jun 29, 1999	39.38	39.56	39.00	39.56
732	NASDAQ	LAMR	Mon, Jun 28, 1999	40.75	40.88	38.75	39.50
731	NASDAQ	LAMR	Fri, Jun 25, 1999	40.00	40.81	39.44	40.50
730	NASDAQ	LAMR	Thu, Jun 24, 1999	41.50	41.50	38.88	39.44
729	NASDAQ	LAMR	Wed, Jun 23, 1999	39.50	41.44	37.94	41.44
728	NASDAQ	LAMR	Tue, Jun 22, 1999	40.38	41.13	39.88	39.94
727	NASDAQ	LAMR	Mon, Jun 21, 1999	41.75	41.88	40.25	40.25
726	NASDAQ	LAMR	Fri, Jun 18, 1999	42.38	42.88	41.88	42.00
725	NASDAQ	LAMR	Thu, Jun 17, 1999	41.25	43.00	41.25	42.50
724	NASDAQ	LAMR	Wed, Jun 16, 1999	40.50	42.25	40.50	41.88
723	NASDAQ	LAMR	Tue, Jun 15, 1999	40.56	41.38	40.44	40.94
722	NASDAQ	LAMR	Mon, Jun 14, 1999	40.50	40.63	40.13	40.50
721	NASDAQ	LAMR	Fri, Jun 11, 1999	40.63	40.75	40.13	40.50
720	NASDAQ	LAMR	Thu, Jun 10, 1999	39.50	40.63	39.38	40.44
719	NASDAQ	LAMR	Wed, Jun 9, 1999	39.00	41.00	38.88	39.50
718	NASDAQ	LAMR	Tue, Jun 8, 1999	38.63	40.25	38.50	38.88
717	NASDAQ	LAMR	Mon, Jun 7, 1999	38.38	38.94	38.38	38.63
716	NASDAQ	LAMR	Fri, Jun 4, 1999	38.06	38.75	38.00	38.63
715	NASDAQ	LAMR	Thu, Jun 3, 1999	38.38	38.50	37.63	38.00
714	NASDAQ	LAMR	Wed, Jun 2, 1999	36.94	39.38	36.50	38.63
713	NASDAQ	LAMR	Tue, Jun 1, 1999	34.00	37.38	34.00	37.06
712	NASDAQ	LAMR	Fri, May 28, 1999	34.38	34.50	33.81	34.13
711	NASDAQ	LAMR	Thu, May 27, 1999	32.25	36.50	32.25	34.38
710	NASDAQ	LAMR	Wed, May 26, 1999	32.56	32.94	31.75	31.94
709	NASDAQ	LAMR	Tue, May 25, 1999	32.38	33.50	32.38	32.56
708	NASDAQ	LAMR	Mon, May 24, 1999	32.56	33.06	32.25	32.50
707	NASDAQ	LAMR	Fri, May 21, 1999	31.81	32.63	31.75	32.38
706	NASDAQ	LAMR	Thu, May 20, 1999	32.50	33.38	31.75	31.81
705	NASDAQ	LAMR	Wed, May 19, 1999	31.00	33.00	29.94	32.88
704	NASDAQ	LAMR	Tue, May 18, 1999	29.19	31.38	29.00	31.25
703	NASDAQ	LAMR	Mon, May 17, 1999	29.13	29.25	28.63	29.06
702	NASDAQ	LAMR	Fri, May 14, 1999	29.75	29.75	27.75	29.19
701	NASDAQ	LAMR	Thu, May 13, 1999	30.63	30.63	29.75	30.00
700	NASDAQ	LAMR	Wed, May 12, 1999	31.50	31.50	29.88	30.38
699	NASDAQ	LAMR	Tue, May 11, 1999	31.13	31.38	30.63	31.38
698	NASDAQ	LAMR	Mon, May 10, 1999	30.75	31.25	30.75	31.13
697	NASDAQ	LAMR	Fri, May 7, 1999	31.38	31.50	29.88	30.75
696	NASDAQ	LAMR	Thu, May 6, 1999	32.00	32.13	28.13	31.63
695	NASDAQ	LAMR	Wed, May 5, 1999	33.63	33.69	29.63	32.00
694	NASDAQ	LAMR	Tue, May 4, 1999	33.00	34.38	33.00	34.06
693	NASDAQ	LAMR	Mon, May 3, 1999	34.06	35.88	33.00	33.00
692	NASDAQ	LAMR	Fri, Apr 30, 1999	34.63	34.63	33.63	33.63
691	NASDAQ	LAMR	Thu, Apr 29, 1999	32.88	34.31	32.88	34.31
690	NASDAQ	LAMR	Wed, Apr 28, 1999	33.69	34.38	33.25	33.75
689	NASDAQ	LAMR	Tue, Apr 27, 1999	33.13	34.31	33.00	33.81
688	NASDAQ	LAMR	Mon, Apr 26, 1999	33.06	33.44	31.63	32.88
687	NASDAQ	LAMR	Fri, Apr 23, 1999	31.75	32.38	29.69	32.25
686	NASDAQ	LAMR	Thu, Apr 22, 1999	32.50	32.50	31.44	32.00
685	NASDAQ	LAMR	Wed, Apr 21, 1999	33.88	33.88	31.88	32.50
684	NASDAQ	LAMR	Tue, Apr 20, 1999	33.69	33.75	31.88	33.38
683	NASDAQ	LAMR	Mon, Apr 19, 1999	35.25	35.25	32.69	33.75
682	NASDAQ	LAMR	Fri, Apr 16, 1999	35.38	35.38	34.63	34.63
681	NASDAQ	LAMR	Thu, Apr 15, 1999	34.88	35.25	34.56	35.19
680	NASDAQ	LAMR	Wed, Apr 14, 1999	33.50	35.13	33.50	34.63
679	NASDAQ	LAMR	Tue, Apr 13, 1999	33.13	33.88	33.13	33.75
678	NASDAQ	LAMR	Mon, Apr 12, 1999	33.25	33.38	32.88	33.38
677	NASDAQ	LAMR	Fri, Apr 9, 1999	34.50	34.50	33.69	33.88
676	NASDAQ	LAMR	Thu, Apr 8, 1999	34.38	34.50	33.69	34.50
675	NASDAQ	LAMR	Wed, Apr 7, 1999	33.00	34.50	32.50	34.50
674	NASDAQ	LAMR	Tue, Apr 6, 1999	33.69	33.75	31.19	32.38
673	NASDAQ	LAMR	Mon, Apr 5, 1999	34.38	34.38	33.63	33.69
672	NASDAQ	LAMR	Thu, Apr 1, 1999	34.13	34.38	33.63	34.16
671	NASDAQ	LAMR	Wed, Mar 31, 1999	35.00	35.00	32.25	33.94
670	NASDAQ	LAMR	Tue, Mar 30, 1999	36.25	36.25	34.25	34.75
669	NASDAQ	LAMR	Mon, Mar 29, 1999	36.75	37.25	35.88	36.06
668	NASDAQ	LAMR	Fri, Mar 26, 1999	37.88	37.88	36.25	36.63
667	NASDAQ	LAMR	Thu, Mar 25, 1999	37.19	38.13	37.13	37.50
666	NASDAQ	LAMR	Wed, Mar 24, 1999	37.00	37.56	36.00	37.38
665	NASDAQ	LAMR	Tue, Mar 23, 1999	37.31	37.50	36.03	36.75
664	NASDAQ	LAMR	Mon, Mar 22, 1999	39.38	39.38	36.50	37.38
663	NASDAQ	LAMR	Fri, Mar 19, 1999	39.38	39.38	39.00	39.00
662	NASDAQ	LAMR	Thu, Mar 18, 1999	39.13	39.38	38.63	39.25
661	NASDAQ	LAMR	Wed, Mar 17, 1999	39.50	39.63	39.00	39.38
660	NASDAQ	LAMR	Tue, Mar 16, 1999	40.88	40.88	38.88	39.38
659	NASDAQ	LAMR	Mon, Mar 15, 1999	40.63	40.81	40.00	40.38
658	NASDAQ	LAMR	Fri, Mar 12, 1999	41.00	41.25	40.63	40.75
657	NASDAQ	LAMR	Thu, Mar 11, 1999	40.75	41.63	40.50	41.25
656	NASDAQ	LAMR	Wed, Mar 10, 1999	40.13	41.00	39.88	41.00
655	NASDAQ	LAMR	Tue, Mar 9, 1999	39.38	41.00	39.25	40.50
654	NASDAQ	LAMR	Mon, Mar 8, 1999	39.00	39.38	39.00	39.38
653	NASDAQ	LAMR	Fri, Mar 5, 1999	38.94	39.25	38.44	39.25
652	NASDAQ	LAMR	Thu, Mar 4, 1999	38.94	39.13	38.25	38.63
651	NASDAQ	LAMR	Wed, Mar 3, 1999	38.88	39.31	38.84	39.00
650	NASDAQ	LAMR	Tue, Mar 2, 1999	38.94	39.88	38.38	38.94
649	NASDAQ	LAMR	Mon, Mar 1, 1999	38.63	39.00	38.06	38.63
648	NASDAQ	LAMR	Fri, Feb 26, 1999	37.13	39.88	37.00	38.63
647	NASDAQ	LAMR	Thu, Feb 25, 1999	36.50	37.25	36.44	37.00
646	NASDAQ	LAMR	Wed, Feb 24, 1999	36.00	37.13	36.00	37.00
645	NASDAQ	LAMR	Tue, Feb 23, 1999	35.75	36.25	34.75	36.19
644	NASDAQ	LAMR	Mon, Feb 22, 1999	35.75	36.38	35.63	35.81
643	NASDAQ	LAMR	Fri, Feb 19, 1999	35.47	36.75	35.47	35.88
642	NASDAQ	LAMR	Thu, Feb 18, 1999	34.88	35.63	32.88	35.31
641	NASDAQ	LAMR	Wed, Feb 17, 1999	37.00	37.13	35.00	35.19
640	NASDAQ	LAMR	Tue, Feb 16, 1999	37.88	38.63	36.38	36.63
639	NASDAQ	LAMR	Fri, Feb 12, 1999	37.38	38.25	37.25	37.88
638	NASDAQ	LAMR	Thu, Feb 11, 1999	38.63	38.88	37.25	37.75
637	NASDAQ	LAMR	Wed, Feb 10, 1999	38.00	39.25	37.75	39.00
636	NASDAQ	LAMR	Tue, Feb 9, 1999	38.13	38.25	36.88	37.63
635	NASDAQ	LAMR	Mon, Feb 8, 1999	39.00	39.75	37.69	38.00
634	NASDAQ	LAMR	Fri, Feb 5, 1999	40.25	41.00	38.75	38.88
633	NASDAQ	LAMR	Thu, Feb 4, 1999	39.00	41.00	39.00	40.41
632	NASDAQ	LAMR	Wed, Feb 3, 1999	38.13	39.50	38.13	39.50
631	NASDAQ	LAMR	Tue, Feb 2, 1999	38.25	39.25	38.25	38.44
630	NASDAQ	LAMR	Mon, Feb 1, 1999	39.38	39.75	37.75	38.13
629	NASDAQ	LAMR	Fri, Jan 29, 1999	39.50	39.75	38.88	39.25
628	NASDAQ	LAMR	Thu, Jan 28, 1999	38.88	40.38	38.81	39.25
627	NASDAQ	LAMR	Wed, Jan 27, 1999	38.75	38.75	37.63	38.50
626	NASDAQ	LAMR	Tue, Jan 26, 1999	37.56	40.00	37.50	38.75
625	NASDAQ	LAMR	Mon, Jan 25, 1999	36.06	38.00	35.88	37.81
624	NASDAQ	LAMR	Fri, Jan 22, 1999	36.25	36.25	35.63	36.00
623	NASDAQ	LAMR	Thu, Jan 21, 1999	35.63	36.88	35.63	36.63
622	NASDAQ	LAMR	Wed, Jan 20, 1999	35.50	36.38	35.00	36.13
621	NASDAQ	LAMR	Tue, Jan 19, 1999	35.13	35.19	34.50	35.13
620	NASDAQ	LAMR	Fri, Jan 15, 1999	36.00	36.63	34.94	35.25
619	NASDAQ	LAMR	Thu, Jan 14, 1999	36.00	36.13	35.63	35.63
618	NASDAQ	LAMR	Wed, Jan 13, 1999	36.00	36.88	35.38	35.50
617	NASDAQ	LAMR	Tue, Jan 12, 1999	37.94	38.25	36.75	37.13
616	NASDAQ	LAMR	Mon, Jan 11, 1999	40.00	40.19	37.88	37.88
615	NASDAQ	LAMR	Fri, Jan 8, 1999	37.50	39.56	37.50	39.00
614	NASDAQ	LAMR	Thu, Jan 7, 1999	37.00	37.56	36.75	37.38
613	NASDAQ	LAMR	Wed, Jan 6, 1999	38.00	38.13	37.56	37.78
612	NASDAQ	LAMR	Tue, Jan 5, 1999	37.75	38.38	37.50	37.75
611	NASDAQ	LAMR	Mon, Jan 4, 1999	37.31	38.50	37.13	38.00
610	NASDAQ	LAMR	Thu, Dec 31, 1998	37.88	39.25	37.13	37.25
609	NASDAQ	LAMR	Wed, Dec 30, 1998	37.38	39.25	37.25	37.75
608	NASDAQ	LAMR	Tue, Dec 29, 1998	35.25	38.19	35.13	37.53
607	NASDAQ	LAMR	Mon, Dec 28, 1998	34.00	36.13	34.00	35.69
606	NASDAQ	LAMR	Thu, Dec 24, 1998	34.25	34.50	34.00	34.25
605	NASDAQ	LAMR	Wed, Dec 23, 1998	33.94	35.75	33.38	34.63
604	NASDAQ	LAMR	Tue, Dec 22, 1998	33.75	34.13	33.31	33.38
603	NASDAQ	LAMR	Mon, Dec 21, 1998	32.88	34.38	32.88	33.75
602	NASDAQ	LAMR	Fri, Dec 18, 1998	35.25	35.50	32.50	32.75
601	NASDAQ	LAMR	Thu, Dec 17, 1998	33.75	36.44	33.75	35.00
600	NASDAQ	LAMR	Wed, Dec 16, 1998	33.63	34.13	33.63	33.75
599	NASDAQ	LAMR	Tue, Dec 15, 1998	32.63	34.19	32.50	34.00
598	NASDAQ	LAMR	Mon, Dec 14, 1998	33.19	33.25	32.56	33.00
597	NASDAQ	LAMR	Fri, Dec 11, 1998	32.25	33.75	31.75	33.63
596	NASDAQ	LAMR	Thu, Dec 10, 1998	34.38	34.50	31.31	31.38
595	NASDAQ	LAMR	Wed, Dec 9, 1998	32.56	34.50	32.50	34.25
594	NASDAQ	LAMR	Tue, Dec 8, 1998	30.88	33.50	30.75	32.56
593	NASDAQ	LAMR	Mon, Dec 7, 1998	32.25	32.25	29.63	30.63
592	NASDAQ	LAMR	Fri, Dec 4, 1998	32.25	32.38	32.00	32.13
591	NASDAQ	LAMR	Thu, Dec 3, 1998	32.25	32.75	32.13	32.25
590	NASDAQ	LAMR	Wed, Dec 2, 1998	34.13	34.13	31.50	32.38
589	NASDAQ	LAMR	Tue, Dec 1, 1998	34.75	34.75	33.75	34.38
588	NASDAQ	LAMR	Mon, Nov 30, 1998	34.75	35.00	34.25	34.25
587	NASDAQ	LAMR	Fri, Nov 27, 1998	34.56	34.88	34.25	34.50
586	NASDAQ	LAMR	Wed, Nov 25, 1998	34.50	34.88	34.25	34.50
585	NASDAQ	LAMR	Tue, Nov 24, 1998	35.00	35.16	34.38	34.63
584	NASDAQ	LAMR	Mon, Nov 23, 1998	34.88	35.38	34.88	35.06
583	NASDAQ	LAMR	Fri, Nov 20, 1998	36.00	36.00	34.50	35.13
582	NASDAQ	LAMR	Thu, Nov 19, 1998	36.25	37.25	35.25	35.38
581	NASDAQ	LAMR	Wed, Nov 18, 1998	35.88	36.63	35.88	36.56
580	NASDAQ	LAMR	Tue, Nov 17, 1998	35.38	36.50	34.88	36.38
579	NASDAQ	LAMR	Mon, Nov 16, 1998	34.44	36.00	34.44	35.88
578	NASDAQ	LAMR	Fri, Nov 13, 1998	34.50	35.63	33.75	35.06
577	NASDAQ	LAMR	Thu, Nov 12, 1998	35.50	35.63	34.00	34.38
576	NASDAQ	LAMR	Wed, Nov 11, 1998	37.25	37.44	35.50	35.50
575	NASDAQ	LAMR	Tue, Nov 10, 1998	36.50	38.25	36.50	37.31
574	NASDAQ	LAMR	Mon, Nov 9, 1998	35.25	37.25	35.00	37.19
573	NASDAQ	LAMR	Fri, Nov 6, 1998	34.75	35.56	34.50	35.50
572	NASDAQ	LAMR	Thu, Nov 5, 1998	33.75	35.00	33.75	34.75
571	NASDAQ	LAMR	Wed, Nov 4, 1998	33.75	34.25	33.00	34.25
570	NASDAQ	LAMR	Tue, Nov 3, 1998	33.13	33.50	31.88	33.50
569	NASDAQ	LAMR	Mon, Nov 2, 1998	31.38	33.00	31.38	32.84
568	NASDAQ	LAMR	Fri, Oct 30, 1998	30.88	31.63	30.38	31.22
567	NASDAQ	LAMR	Thu, Oct 29, 1998	31.00	31.25	30.38	30.63
566	NASDAQ	LAMR	Wed, Oct 28, 1998	31.00	31.38	30.50	30.63
565	NASDAQ	LAMR	Tue, Oct 27, 1998	30.50	32.00	30.00	30.88
564	NASDAQ	LAMR	Mon, Oct 26, 1998	29.38	30.13	29.13	29.75
563	NASDAQ	LAMR	Fri, Oct 23, 1998	30.38	30.50	29.50	29.53
562	NASDAQ	LAMR	Thu, Oct 22, 1998	29.75	30.63	29.63	30.63
561	NASDAQ	LAMR	Wed, Oct 21, 1998	30.75	30.75	29.69	29.81
560	NASDAQ	LAMR	Tue, Oct 20, 1998	30.38	32.50	30.38	30.94
559	NASDAQ	LAMR	Mon, Oct 19, 1998	29.38	31.25	29.00	30.00
558	NASDAQ	LAMR	Fri, Oct 16, 1998	27.75	29.88	27.63	29.13
557	NASDAQ	LAMR	Thu, Oct 15, 1998	25.25	27.50	25.25	27.25
556	NASDAQ	LAMR	Wed, Oct 14, 1998	22.19	25.38	22.19	25.00
555	NASDAQ	LAMR	Tue, Oct 13, 1998	23.00	23.13	22.00	22.50
554	NASDAQ	LAMR	Mon, Oct 12, 1998	21.00	23.50	21.00	23.31
553	NASDAQ	LAMR	Fri, Oct 9, 1998	20.88	20.88	19.56	20.06
552	NASDAQ	LAMR	Thu, Oct 8, 1998	20.25	20.88	19.25	19.63
551	NASDAQ	LAMR	Wed, Oct 7, 1998	20.50	21.50	19.38	20.75
550	NASDAQ	LAMR	Tue, Oct 6, 1998	24.00	24.00	20.88	21.38
549	NASDAQ	LAMR	Mon, Oct 5, 1998	25.00	25.00	22.38	23.38
548	NASDAQ	LAMR	Fri, Oct 2, 1998	26.50	26.50	24.56	25.38
547	NASDAQ	LAMR	Thu, Oct 1, 1998	26.94	27.25	26.13	26.69
546	NASDAQ	LAMR	Wed, Sep 30, 1998	29.50	30.00	27.75	28.00
545	NASDAQ	LAMR	Tue, Sep 29, 1998	29.38	30.00	28.25	29.75
544	NASDAQ	LAMR	Mon, Sep 28, 1998	29.25	29.63	29.00	29.13
543	NASDAQ	LAMR	Fri, Sep 25, 1998	27.88	29.63	27.88	29.25
542	NASDAQ	LAMR	Thu, Sep 24, 1998	28.63	28.63	27.63	28.38
541	NASDAQ	LAMR	Wed, Sep 23, 1998	25.00	28.50	24.50	28.38
540	NASDAQ	LAMR	Tue, Sep 22, 1998	26.38	26.69	24.50	25.00
539	NASDAQ	LAMR	Mon, Sep 21, 1998	27.00	27.00	25.75	26.25
538	NASDAQ	LAMR	Fri, Sep 18, 1998	28.00	28.19	27.50	27.50
537	NASDAQ	LAMR	Thu, Sep 17, 1998	27.50	29.88	27.38	27.81
536	NASDAQ	LAMR	Wed, Sep 16, 1998	26.50	29.75	26.31	28.63
535	NASDAQ	LAMR	Tue, Sep 15, 1998	26.38	26.50	25.63	26.50
534	NASDAQ	LAMR	Mon, Sep 14, 1998	26.75	27.63	26.13	26.44
533	NASDAQ	LAMR	Fri, Sep 11, 1998	27.75	28.75	26.50	26.75
532	NASDAQ	LAMR	Thu, Sep 10, 1998	28.38	28.38	26.00	27.50
531	NASDAQ	LAMR	Wed, Sep 9, 1998	29.75	29.75	28.75	29.25
530	NASDAQ	LAMR	Tue, Sep 8, 1998	28.38	30.50	28.38	30.38
529	NASDAQ	LAMR	Fri, Sep 4, 1998	30.13	30.25	27.00	27.38
528	NASDAQ	LAMR	Thu, Sep 3, 1998	30.75	31.13	30.13	30.19
527	NASDAQ	LAMR	Wed, Sep 2, 1998	30.25	31.50	30.25	30.88
526	NASDAQ	LAMR	Tue, Sep 1, 1998	32.88	32.88	30.19	30.25
525	NASDAQ	LAMR	Mon, Aug 31, 1998	34.50	34.56	32.25	32.50
524	NASDAQ	LAMR	Fri, Aug 28, 1998	33.00	35.63	31.63	35.25
523	NASDAQ	LAMR	Thu, Aug 27, 1998	34.88	36.06	32.63	33.00
522	NASDAQ	LAMR	Wed, Aug 26, 1998	35.50	36.00	34.25	35.88
521	NASDAQ	LAMR	Tue, Aug 25, 1998	33.88	36.31	33.88	35.88
520	NASDAQ	LAMR	Mon, Aug 24, 1998	34.13	34.50	32.56	33.56
519	NASDAQ	LAMR	Fri, Aug 21, 1998	36.25	36.38	33.13	33.75
518	NASDAQ	LAMR	Thu, Aug 20, 1998	37.00	37.00	36.38	36.63
517	NASDAQ	LAMR	Wed, Aug 19, 1998	36.50	37.13	36.38	37.00
516	NASDAQ	LAMR	Tue, Aug 18, 1998	35.13	36.75	35.13	36.25
515	NASDAQ	LAMR	Mon, Aug 17, 1998	34.31	35.88	34.31	35.00
514	NASDAQ	LAMR	Fri, Aug 14, 1998	36.50	36.50	34.25	34.88
513	NASDAQ	LAMR	Thu, Aug 13, 1998	36.75	36.75	34.81	35.38
512	NASDAQ	LAMR	Wed, Aug 12, 1998	35.50	37.75	35.50	37.00
511	NASDAQ	LAMR	Tue, Aug 11, 1998	35.50	36.25	34.00	35.63
510	NASDAQ	LAMR	Mon, Aug 10, 1998	37.75	37.75	35.88	36.00
509	NASDAQ	LAMR	Fri, Aug 7, 1998	37.50	38.50	37.13	37.25
508	NASDAQ	LAMR	Thu, Aug 6, 1998	35.81	38.25	35.75	37.75
507	NASDAQ	LAMR	Wed, Aug 5, 1998	35.50	36.63	33.75	36.63
506	NASDAQ	LAMR	Tue, Aug 4, 1998	38.00	38.00	35.50	35.75
505	NASDAQ	LAMR	Mon, Aug 3, 1998	37.63	38.38	37.13	37.38
504	NASDAQ	LAMR	Fri, Jul 31, 1998	38.25	39.00	37.75	38.06
503	NASDAQ	LAMR	Thu, Jul 30, 1998	37.63	38.44	37.50	38.00
502	NASDAQ	LAMR	Wed, Jul 29, 1998	36.56	37.25	36.50	37.25
501	NASDAQ	LAMR	Tue, Jul 28, 1998	36.50	37.25	36.50	36.50
500	NASDAQ	LAMR	Mon, Jul 27, 1998	36.63	37.63	36.50	36.88
499	NASDAQ	LAMR	Fri, Jul 24, 1998	37.25	37.50	36.38	37.00
498	NASDAQ	LAMR	Thu, Jul 23, 1998	38.00	38.50	36.50	37.31
497	NASDAQ	LAMR	Wed, Jul 22, 1998	39.88	39.88	38.25	38.63
496	NASDAQ	LAMR	Tue, Jul 21, 1998	40.13	40.75	39.13	39.25
495	NASDAQ	LAMR	Mon, Jul 20, 1998	40.13	40.50	40.00	40.19
494	NASDAQ	LAMR	Fri, Jul 17, 1998	39.63	41.50	39.13	40.69
493	NASDAQ	LAMR	Thu, Jul 16, 1998	38.88	39.56	38.88	39.56
492	NASDAQ	LAMR	Wed, Jul 15, 1998	38.88	39.13	38.88	39.13
491	NASDAQ	LAMR	Tue, Jul 14, 1998	39.38	39.38	38.88	39.19
490	NASDAQ	LAMR	Mon, Jul 13, 1998	38.75	39.75	38.25	39.13
489	NASDAQ	LAMR	Fri, Jul 10, 1998	40.00	40.00	38.13	38.38
488	NASDAQ	LAMR	Thu, Jul 9, 1998	39.00	40.25	38.63	39.69
487	NASDAQ	LAMR	Wed, Jul 8, 1998	38.75	39.13	38.25	38.50
486	NASDAQ	LAMR	Tue, Jul 7, 1998	37.25	38.63	37.25	38.00
485	NASDAQ	LAMR	Mon, Jul 6, 1998	36.06	37.88	36.00	37.75
484	NASDAQ	LAMR	Thu, Jul 2, 1998	37.13	37.25	35.63	36.25
483	NASDAQ	LAMR	Wed, Jul 1, 1998	35.63	37.50	35.50	37.50
482	NASDAQ	LAMR	Tue, Jun 30, 1998	35.19	35.88	34.00	35.88
481	NASDAQ	LAMR	Mon, Jun 29, 1998	34.75	35.63	34.75	35.50
480	NASDAQ	LAMR	Fri, Jun 26, 1998	34.94	35.06	34.75	34.75
479	NASDAQ	LAMR	Thu, Jun 25, 1998	35.25	35.50	34.88	34.94
478	NASDAQ	LAMR	Wed, Jun 24, 1998	35.06	35.44	35.00	35.38
477	NASDAQ	LAMR	Tue, Jun 23, 1998	34.88	35.31	34.88	35.13
476	NASDAQ	LAMR	Mon, Jun 22, 1998	34.88	35.25	34.75	35.13
475	NASDAQ	LAMR	Fri, Jun 19, 1998	35.13	35.50	34.88	35.19
474	NASDAQ	LAMR	Thu, Jun 18, 1998	35.38	35.50	34.88	35.13
473	NASDAQ	LAMR	Wed, Jun 17, 1998	33.88	36.50	33.88	35.75
472	NASDAQ	LAMR	Tue, Jun 16, 1998	33.63	34.25	33.38	33.88
471	NASDAQ	LAMR	Mon, Jun 15, 1998	33.75	34.50	33.25	33.91
470	NASDAQ	LAMR	Fri, Jun 12, 1998	31.88	35.00	31.88	34.50
469	NASDAQ	LAMR	Thu, Jun 11, 1998	32.63	32.75	31.63	32.25
468	NASDAQ	LAMR	Wed, Jun 10, 1998	33.25	33.25	32.25	32.75
467	NASDAQ	LAMR	Tue, Jun 9, 1998	32.88	34.25	32.88	33.25
466	NASDAQ	LAMR	Mon, Jun 8, 1998	32.75	33.63	31.25	33.13
465	NASDAQ	LAMR	Fri, Jun 5, 1998	29.25	33.00	29.25	33.00
464	NASDAQ	LAMR	Thu, Jun 4, 1998	30.88	31.00	29.69	29.88
463	NASDAQ	LAMR	Wed, Jun 3, 1998	31.38	31.38	30.75	30.88
462	NASDAQ	LAMR	Tue, Jun 2, 1998	30.75	31.63	30.44	31.50
461	NASDAQ	LAMR	Mon, Jun 1, 1998	31.50	31.75	30.25	30.75
460	NASDAQ	LAMR	Fri, May 29, 1998	32.50	33.00	31.75	31.75
459	NASDAQ	LAMR	Thu, May 28, 1998	32.13	32.59	31.88	32.22
458	NASDAQ	LAMR	Wed, May 27, 1998	31.63	32.75	31.50	32.38
457	NASDAQ	LAMR	Tue, May 26, 1998	32.00	33.63	32.00	33.63
456	NASDAQ	LAMR	Fri, May 22, 1998	30.75	32.25	30.75	32.00
455	NASDAQ	LAMR	Thu, May 21, 1998	30.75	31.25	30.75	30.91
454	NASDAQ	LAMR	Wed, May 20, 1998	31.25	31.25	30.63	30.75
453	NASDAQ	LAMR	Tue, May 19, 1998	31.75	31.75	30.50	31.00
452	NASDAQ	LAMR	Mon, May 18, 1998	32.13	32.13	30.63	31.38
451	NASDAQ	LAMR	Fri, May 15, 1998	33.25	33.38	32.00	32.38
450	NASDAQ	LAMR	Thu, May 14, 1998	33.50	33.50	33.13	33.25
449	NASDAQ	LAMR	Wed, May 13, 1998	34.00	34.25	33.25	33.63
448	NASDAQ	LAMR	Tue, May 12, 1998	33.75	34.00	33.13	34.00
447	NASDAQ	LAMR	Mon, May 11, 1998	34.13	34.13	33.38	33.38
446	NASDAQ	LAMR	Fri, May 8, 1998	33.88	34.50	33.75	34.13
445	NASDAQ	LAMR	Thu, May 7, 1998	34.88	34.88	33.88	34.34
444	NASDAQ	LAMR	Wed, May 6, 1998	34.75	34.88	34.13	34.88
443	NASDAQ	LAMR	Tue, May 5, 1998	35.25	35.38	34.00	34.19
442	NASDAQ	LAMR	Mon, May 4, 1998	34.25	36.50	34.25	36.00
441	NASDAQ	LAMR	Fri, May 1, 1998	35.00	35.00	33.75	33.88
440	NASDAQ	LAMR	Thu, Apr 30, 1998	35.00	35.44	34.13	34.50
439	NASDAQ	LAMR	Wed, Apr 29, 1998	33.25	35.00	33.25	34.63
438	NASDAQ	LAMR	Tue, Apr 28, 1998	32.50	33.25	32.38	33.25
437	NASDAQ	LAMR	Mon, Apr 27, 1998	32.88	33.25	30.38	32.00
436	NASDAQ	LAMR	Fri, Apr 24, 1998	34.38	35.00	33.38	33.38
435	NASDAQ	LAMR	Thu, Apr 23, 1998	36.25	36.75	34.38	34.44
434	NASDAQ	LAMR	Wed, Apr 22, 1998	36.13	36.25	35.75	35.75
433	NASDAQ	LAMR	Tue, Apr 21, 1998	36.13	36.38	35.75	36.13
432	NASDAQ	LAMR	Mon, Apr 20, 1998	35.25	36.50	34.63	36.00
431	NASDAQ	LAMR	Fri, Apr 17, 1998	34.00	35.38	33.88	35.25
430	NASDAQ	LAMR	Thu, Apr 16, 1998	33.25	34.25	33.25	34.00
429	NASDAQ	LAMR	Wed, Apr 15, 1998	32.50	33.50	32.50	33.38
428	NASDAQ	LAMR	Tue, Apr 14, 1998	32.88	33.31	32.38	32.56
427	NASDAQ	LAMR	Mon, Apr 13, 1998	34.00	34.50	33.00	33.00
426	NASDAQ	LAMR	Thu, Apr 9, 1998	33.75	33.88	33.63	33.75
425	NASDAQ	LAMR	Wed, Apr 8, 1998	34.13	34.13	33.00	33.88
424	NASDAQ	LAMR	Tue, Apr 7, 1998	35.00	35.00	34.06	34.13
423	NASDAQ	LAMR	Mon, Apr 6, 1998	34.75	36.00	34.75	35.13
422	NASDAQ	LAMR	Fri, Apr 3, 1998	34.38	35.25	33.50	34.81
421	NASDAQ	LAMR	Thu, Apr 2, 1998	34.25	34.38	33.63	34.00
420	NASDAQ	LAMR	Wed, Apr 1, 1998	34.56	35.38	33.88	33.88
419	NASDAQ	LAMR	Tue, Mar 31, 1998	32.75	35.13	32.75	35.00
418	NASDAQ	LAMR	Mon, Mar 30, 1998	34.63	34.63	32.00	33.25
417	NASDAQ	LAMR	Fri, Mar 27, 1998	34.25	34.50	33.75	34.25
416	NASDAQ	LAMR	Thu, Mar 26, 1998	33.75	34.75	33.25	33.63
415	NASDAQ	LAMR	Wed, Mar 25, 1998	35.50	35.50	33.63	34.13
414	NASDAQ	LAMR	Tue, Mar 24, 1998	35.25	36.13	35.25	35.88
413	NASDAQ	LAMR	Mon, Mar 23, 1998	34.88	35.50	33.75	35.50
412	NASDAQ	LAMR	Fri, Mar 20, 1998	37.69	37.75	35.13	35.50
411	NASDAQ	LAMR	Thu, Mar 19, 1998	37.50	37.50	37.00	37.25
410	NASDAQ	LAMR	Wed, Mar 18, 1998	37.06	37.50	36.88	37.50
409	NASDAQ	LAMR	Tue, Mar 17, 1998	37.50	38.00	36.25	36.88
408	NASDAQ	LAMR	Mon, Mar 16, 1998	36.00	36.38	36.00	36.00
407	NASDAQ	LAMR	Fri, Mar 13, 1998	35.75	36.75	35.63	36.63
406	NASDAQ	LAMR	Thu, Mar 12, 1998	37.25	37.25	35.06	35.50
405	NASDAQ	LAMR	Wed, Mar 11, 1998	37.00	37.38	36.50	36.88
404	NASDAQ	LAMR	Tue, Mar 10, 1998	35.50	37.25	35.50	37.25
403	NASDAQ	LAMR	Mon, Mar 9, 1998	35.50	37.00	35.25	35.50
402	NASDAQ	LAMR	Fri, Mar 6, 1998	36.13	37.00	34.88	36.50
401	NASDAQ	LAMR	Thu, Mar 5, 1998	34.00	38.50	33.75	35.13
400	NASDAQ	LAMR	Wed, Mar 4, 1998	32.50	35.75	31.88	34.88
399	NASDAQ	LAMR	Tue, Mar 3, 1998	33.38	33.38	32.00	32.50
398	NASDAQ	LAMR	Mon, Mar 2, 1998	33.75	34.00	33.00	33.13
397	NASDAQ	LAMR	Fri, Feb 27, 1998	33.75	33.75	33.17	33.63
396	NASDAQ	LAMR	Thu, Feb 26, 1998	33.84	33.84	33.25	33.25
395	NASDAQ	LAMR	Wed, Feb 25, 1998	33.67	33.84	33.21	33.84
394	NASDAQ	LAMR	Tue, Feb 24, 1998	32.83	33.67	32.58	33.17
393	NASDAQ	LAMR	Mon, Feb 23, 1998	33.25	33.50	32.50	33.34
392	NASDAQ	LAMR	Fri, Feb 20, 1998	33.84	34.25	33.34	33.67
391	NASDAQ	LAMR	Thu, Feb 19, 1998	35.00	35.34	33.79	33.96
390	NASDAQ	LAMR	Wed, Feb 18, 1998	33.25	35.34	33.25	35.17
389	NASDAQ	LAMR	Tue, Feb 17, 1998	33.25	33.59	33.00	33.59
388	NASDAQ	LAMR	Fri, Feb 13, 1998	32.50	33.42	32.50	33.25
387	NASDAQ	LAMR	Thu, Feb 12, 1998	32.58	33.17	30.67	32.75
386	NASDAQ	LAMR	Wed, Feb 11, 1998	33.84	34.67	33.08	33.17
385	NASDAQ	LAMR	Tue, Feb 10, 1998	31.25	35.17	31.25	33.59
384	NASDAQ	LAMR	Mon, Feb 9, 1998	29.50	31.58	29.46	31.50
383	NASDAQ	LAMR	Fri, Feb 6, 1998	30.21	30.42	29.00	29.67
382	NASDAQ	LAMR	Thu, Feb 5, 1998	29.79	30.58	29.79	30.25
381	NASDAQ	LAMR	Wed, Feb 4, 1998	29.25	29.83	28.67	28.88
380	NASDAQ	LAMR	Tue, Feb 3, 1998	28.67	29.67	28.33	29.67
379	NASDAQ	LAMR	Mon, Feb 2, 1998	27.50	28.67	27.17	28.67
378	NASDAQ	LAMR	Fri, Jan 30, 1998	27.42	27.50	27.25	27.38
377	NASDAQ	LAMR	Thu, Jan 29, 1998	27.67	27.67	27.25	27.42
376	NASDAQ	LAMR	Wed, Jan 28, 1998	28.00	28.17	27.42	27.58
375	NASDAQ	LAMR	Tue, Jan 27, 1998	27.50	28.25	27.17	28.00
374	NASDAQ	LAMR	Mon, Jan 26, 1998	27.92	28.25	27.42	27.54
373	NASDAQ	LAMR	Fri, Jan 23, 1998	28.54	28.54	27.67	28.00
372	NASDAQ	LAMR	Thu, Jan 22, 1998	28.50	29.08	28.50	28.75
371	NASDAQ	LAMR	Wed, Jan 21, 1998	28.58	29.00	28.50	28.83
370	NASDAQ	LAMR	Tue, Jan 20, 1998	27.58	29.08	27.25	29.00
369	NASDAQ	LAMR	Fri, Jan 16, 1998	27.75	27.92	27.42	27.67
368	NASDAQ	LAMR	Thu, Jan 15, 1998	27.42	27.67	27.25	27.67
367	NASDAQ	LAMR	Wed, Jan 14, 1998	27.00	27.67	26.42	27.33
366	NASDAQ	LAMR	Tue, Jan 13, 1998	26.83	27.00	26.50	26.92
365	NASDAQ	LAMR	Mon, Jan 12, 1998	25.50	26.75	25.50	26.58
364	NASDAQ	LAMR	Fri, Jan 9, 1998	25.83	26.00	25.50	25.83
363	NASDAQ	LAMR	Thu, Jan 8, 1998	24.92	25.92	24.83	25.75
362	NASDAQ	LAMR	Wed, Jan 7, 1998	25.17	25.33	24.42	24.75
361	NASDAQ	LAMR	Tue, Jan 6, 1998	25.08	25.53	24.75	25.50
360	NASDAQ	LAMR	Mon, Jan 5, 1998	25.67	25.67	25.25	25.50
359	NASDAQ	LAMR	Fri, Jan 2, 1998	26.50	27.00	26.00	26.17
358	NASDAQ	LAMR	Wed, Dec 31, 1997	26.25	26.75	26.17	26.50
357	NASDAQ	LAMR	Tue, Dec 30, 1997	26.50	26.81	26.00	26.58
356	NASDAQ	LAMR	Mon, Dec 29, 1997	26.00	27.17	25.67	26.58
355	NASDAQ	LAMR	Fri, Dec 26, 1997	25.92	26.00	25.92	26.00
354	NASDAQ	LAMR	Wed, Dec 24, 1997	25.79	25.92	25.71	25.71
353	NASDAQ	LAMR	Tue, Dec 23, 1997	26.25	26.67	25.83	25.83
352	NASDAQ	LAMR	Mon, Dec 22, 1997	25.50	26.58	25.50	26.58
351	NASDAQ	LAMR	Fri, Dec 19, 1997	25.00	25.50	24.50	25.42
350	NASDAQ	LAMR	Thu, Dec 18, 1997	25.08	25.33	24.83	24.83
349	NASDAQ	LAMR	Wed, Dec 17, 1997	24.42	25.67	24.42	25.33
348	NASDAQ	LAMR	Tue, Dec 16, 1997	24.33	24.83	24.33	24.50
347	NASDAQ	LAMR	Mon, Dec 15, 1997	24.67	24.96	24.33	24.42
346	NASDAQ	LAMR	Fri, Dec 12, 1997	23.83	24.50	23.67	24.25
345	NASDAQ	LAMR	Thu, Dec 11, 1997	23.83	24.00	23.67	23.92
344	NASDAQ	LAMR	Wed, Dec 10, 1997	24.17	24.67	24.00	24.04
343	NASDAQ	LAMR	Tue, Dec 9, 1997	23.42	24.67	23.42	24.25
342	NASDAQ	LAMR	Mon, Dec 8, 1997	22.67	23.75	22.67	23.67
341	NASDAQ	LAMR	Fri, Dec 5, 1997	21.92	23.17	21.88	22.75
340	NASDAQ	LAMR	Thu, Dec 4, 1997	20.25	21.83	20.25	21.83
339	NASDAQ	LAMR	Wed, Dec 3, 1997	20.25	20.58	20.25	20.58
338	NASDAQ	LAMR	Tue, Dec 2, 1997	20.67	20.79	20.17	20.58
337	NASDAQ	LAMR	Mon, Dec 1, 1997	20.67	21.00	20.17	20.92
336	NASDAQ	LAMR	Fri, Nov 28, 1997	20.33	20.50	20.17	20.50
335	NASDAQ	LAMR	Wed, Nov 26, 1997	20.25	20.25	20.00	20.08
334	NASDAQ	LAMR	Tue, Nov 25, 1997	20.33	20.33	20.00	20.08
333	NASDAQ	LAMR	Mon, Nov 24, 1997	20.38	20.83	20.33	20.83
332	NASDAQ	LAMR	Fri, Nov 21, 1997	20.33	21.00	20.33	20.58
331	NASDAQ	LAMR	Thu, Nov 20, 1997	21.00	21.00	20.50	20.83
330	NASDAQ	LAMR	Wed, Nov 19, 1997	20.21	20.88	20.13	20.67
329	NASDAQ	LAMR	Tue, Nov 18, 1997	20.67	20.67	20.00	20.08
328	NASDAQ	LAMR	Mon, Nov 17, 1997	20.17	20.83	20.17	20.67
327	NASDAQ	LAMR	Fri, Nov 14, 1997	20.33	20.50	20.00	20.42
326	NASDAQ	LAMR	Thu, Nov 13, 1997	20.50	20.67	19.67	20.00
325	NASDAQ	LAMR	Wed, Nov 12, 1997	21.33	21.50	20.38	20.83
324	NASDAQ	LAMR	Tue, Nov 11, 1997	21.92	22.00	21.50	21.58
323	NASDAQ	LAMR	Mon, Nov 10, 1997	21.83	22.00	21.83	22.00
322	NASDAQ	LAMR	Fri, Nov 7, 1997	22.17	22.50	21.17	21.42
321	NASDAQ	LAMR	Thu, Nov 6, 1997	22.50	22.67	22.50	22.67
320	NASDAQ	LAMR	Wed, Nov 5, 1997	23.00	23.00	22.50	22.63
319	NASDAQ	LAMR	Tue, Nov 4, 1997	22.33	23.00	22.33	22.92
318	NASDAQ	LAMR	Mon, Nov 3, 1997	22.67	22.83	22.17	22.33
317	NASDAQ	LAMR	Fri, Oct 31, 1997	22.33	22.83	22.33	22.58
316	NASDAQ	LAMR	Thu, Oct 30, 1997	21.00	23.00	20.83	22.83
315	NASDAQ	LAMR	Wed, Oct 29, 1997	21.33	21.83	19.83	21.83
314	NASDAQ	LAMR	Tue, Oct 28, 1997	17.83	19.17	17.67	18.83
313	NASDAQ	LAMR	Mon, Oct 27, 1997	20.42	20.67	18.83	18.92
312	NASDAQ	LAMR	Fri, Oct 24, 1997	21.00	21.08	20.17	20.75
311	NASDAQ	LAMR	Thu, Oct 23, 1997	19.67	21.00	19.33	20.67
310	NASDAQ	LAMR	Wed, Oct 22, 1997	19.33	20.25	19.33	20.25
309	NASDAQ	LAMR	Tue, Oct 21, 1997	19.33	19.67	19.33	19.63
308	NASDAQ	LAMR	Mon, Oct 20, 1997	19.00	19.17	18.92	19.00
307	NASDAQ	LAMR	Fri, Oct 17, 1997	19.67	19.92	19.00	19.08
306	NASDAQ	LAMR	Thu, Oct 16, 1997	19.83	20.08	19.67	19.88
305	NASDAQ	LAMR	Wed, Oct 15, 1997	20.00	20.08	20.00	20.00
304	NASDAQ	LAMR	Tue, Oct 14, 1997	20.33	20.67	20.17	20.33
303	NASDAQ	LAMR	Mon, Oct 13, 1997	20.67	20.75	20.33	20.42
302	NASDAQ	LAMR	Fri, Oct 10, 1997	20.33	20.92	20.00	20.92
301	NASDAQ	LAMR	Thu, Oct 9, 1997	19.33	20.42	19.33	20.08
300	NASDAQ	LAMR	Wed, Oct 8, 1997	19.75	19.75	19.50	19.58
299	NASDAQ	LAMR	Tue, Oct 7, 1997	19.50	19.92	19.50	19.71
298	NASDAQ	LAMR	Mon, Oct 6, 1997	20.00	20.33	19.50	19.83
297	NASDAQ	LAMR	Fri, Oct 3, 1997	20.29	20.42	20.00	20.33
296	NASDAQ	LAMR	Thu, Oct 2, 1997	20.17	20.33	20.17	20.33
295	NASDAQ	LAMR	Wed, Oct 1, 1997	20.33	20.50	20.25	20.25
294	NASDAQ	LAMR	Tue, Sep 30, 1997	20.33	20.50	20.00	20.42
293	NASDAQ	LAMR	Mon, Sep 29, 1997	20.00	20.17	20.00	20.08
292	NASDAQ	LAMR	Fri, Sep 26, 1997	20.42	20.42	20.00	20.17
291	NASDAQ	LAMR	Thu, Sep 25, 1997	20.33	20.50	20.25	20.42
290	NASDAQ	LAMR	Wed, Sep 24, 1997	20.33	20.75	20.33	20.50
289	NASDAQ	LAMR	Tue, Sep 23, 1997	20.75	20.75	20.33	20.42
288	NASDAQ	LAMR	Mon, Sep 22, 1997	20.80	20.83	20.33	20.33
287	NASDAQ	LAMR	Fri, Sep 19, 1997	20.00	20.75	20.00	20.75
286	NASDAQ	LAMR	Thu, Sep 18, 1997	20.00	20.25	20.00	20.17
285	NASDAQ	LAMR	Wed, Sep 17, 1997	20.17	20.42	20.00	20.00
284	NASDAQ	LAMR	Tue, Sep 16, 1997	20.83	21.25	20.17	20.33
283	NASDAQ	LAMR	Mon, Sep 15, 1997	20.25	21.33	19.92	21.00
282	NASDAQ	LAMR	Fri, Sep 12, 1997	19.67	20.33	19.58	20.25
281	NASDAQ	LAMR	Thu, Sep 11, 1997	18.83	19.83	18.33	19.79
280	NASDAQ	LAMR	Wed, Sep 10, 1997	18.00	18.83	18.00	18.75
279	NASDAQ	LAMR	Tue, Sep 9, 1997	17.92	18.67	17.83	18.67
278	NASDAQ	LAMR	Mon, Sep 8, 1997	17.67	18.08	17.67	18.08
277	NASDAQ	LAMR	Fri, Sep 5, 1997	17.92	17.92	17.42	17.67
276	NASDAQ	LAMR	Thu, Sep 4, 1997	17.92	17.92	17.83	17.83
275	NASDAQ	LAMR	Wed, Sep 3, 1997	17.83	17.92	17.67	17.92
274	NASDAQ	LAMR	Tue, Sep 2, 1997	17.75	17.92	17.63	17.92
273	NASDAQ	LAMR	Fri, Aug 29, 1997	18.17	18.17	17.42	17.83
272	NASDAQ	LAMR	Thu, Aug 28, 1997	18.25	18.50	17.83	18.50
271	NASDAQ	LAMR	Wed, Aug 27, 1997	16.83	18.25	16.58	18.17
270	NASDAQ	LAMR	Tue, Aug 26, 1997	16.50	16.83	15.83	16.75
269	NASDAQ	LAMR	Mon, Aug 25, 1997	16.75	16.96	16.67	16.96
268	NASDAQ	LAMR	Fri, Aug 22, 1997	16.75	17.00	16.50	17.00
267	NASDAQ	LAMR	Thu, Aug 21, 1997	17.33	17.50	16.92	17.00
266	NASDAQ	LAMR	Wed, Aug 20, 1997	17.50	17.58	17.33	17.33
265	NASDAQ	LAMR	Tue, Aug 19, 1997	17.33	17.67	17.17	17.50
264	NASDAQ	LAMR	Mon, Aug 18, 1997	16.50	17.33	16.50	16.83
263	NASDAQ	LAMR	Fri, Aug 15, 1997	16.42	16.83	16.42	16.83
262	NASDAQ	LAMR	Thu, Aug 14, 1997	16.83	16.83	16.17	16.50
261	NASDAQ	LAMR	Wed, Aug 13, 1997	17.08	17.17	16.00	16.58
260	NASDAQ	LAMR	Tue, Aug 12, 1997	17.08	17.67	17.08	17.08
259	NASDAQ	LAMR	Mon, Aug 11, 1997	17.42	17.75	17.08	17.08
258	NASDAQ	LAMR	Fri, Aug 8, 1997	17.75	18.08	17.42	17.58
257	NASDAQ	LAMR	Thu, Aug 7, 1997	18.42	18.50	17.75	17.83
256	NASDAQ	LAMR	Wed, Aug 6, 1997	18.75	18.79	18.33	18.50
255	NASDAQ	LAMR	Tue, Aug 5, 1997	18.67	19.17	18.33	18.83
254	NASDAQ	LAMR	Mon, Aug 4, 1997	18.33	18.58	18.17	18.17
253	NASDAQ	LAMR	Fri, Aug 1, 1997	18.67	18.83	18.33	18.42
252	NASDAQ	LAMR	Thu, Jul 31, 1997	18.33	18.67	18.00	18.63
251	NASDAQ	LAMR	Wed, Jul 30, 1997	18.08	18.67	18.08	18.17
250	NASDAQ	LAMR	Tue, Jul 29, 1997	17.83	18.33	17.83	18.08
249	NASDAQ	LAMR	Mon, Jul 28, 1997	17.83	17.92	17.83	17.88
248	NASDAQ	LAMR	Fri, Jul 25, 1997	17.83	17.96	17.83	17.83
247	NASDAQ	LAMR	Thu, Jul 24, 1997	18.00	18.00	17.83	17.96
246	NASDAQ	LAMR	Wed, Jul 23, 1997	18.17	18.17	17.83	17.83
245	NASDAQ	LAMR	Tue, Jul 22, 1997	17.83	18.42	17.83	18.25
244	NASDAQ	LAMR	Mon, Jul 21, 1997	18.00	18.00	17.83	17.83
243	NASDAQ	LAMR	Fri, Jul 18, 1997	18.83	18.92	17.79	18.00
242	NASDAQ	LAMR	Thu, Jul 17, 1997	20.33	20.33	19.00	19.00
241	NASDAQ	LAMR	Wed, Jul 16, 1997	18.83	20.83	18.83	20.42
240	NASDAQ	LAMR	Tue, Jul 15, 1997	18.33	18.83	18.33	18.67
239	NASDAQ	LAMR	Mon, Jul 14, 1997	18.33	19.25	18.17	18.58
238	NASDAQ	LAMR	Fri, Jul 11, 1997	18.33	18.33	18.17	18.17
237	NASDAQ	LAMR	Thu, Jul 10, 1997	18.33	18.33	18.17	18.33
236	NASDAQ	LAMR	Wed, Jul 9, 1997	17.67	18.58	17.50	18.42
235	NASDAQ	LAMR	Tue, Jul 8, 1997	17.33	17.50	17.00	17.25
234	NASDAQ	LAMR	Mon, Jul 7, 1997	17.83	17.83	17.17	17.17
233	NASDAQ	LAMR	Thu, Jul 3, 1997	17.17	17.83	17.17	17.83
232	NASDAQ	LAMR	Wed, Jul 2, 1997	17.33	17.50	17.08	17.33
231	NASDAQ	LAMR	Tue, Jul 1, 1997	17.00	17.42	16.92	17.33
230	NASDAQ	LAMR	Mon, Jun 30, 1997	16.33	17.83	16.17	17.00
229	NASDAQ	LAMR	Fri, Jun 27, 1997	16.00	16.33	16.00	16.25
228	NASDAQ	LAMR	Thu, Jun 26, 1997	16.17	16.33	16.00	16.33
227	NASDAQ	LAMR	Wed, Jun 25, 1997	16.25	16.33	15.92	16.33
226	NASDAQ	LAMR	Tue, Jun 24, 1997	15.92	16.25	14.50	16.00
225	NASDAQ	LAMR	Mon, Jun 23, 1997	14.67	16.33	14.67	15.67
224	NASDAQ	LAMR	Fri, Jun 20, 1997	15.67	15.67	14.67	15.00
223	NASDAQ	LAMR	Thu, Jun 19, 1997	15.58	16.00	15.08	15.08
222	NASDAQ	LAMR	Wed, Jun 18, 1997	16.50	16.50	15.67	15.67
221	NASDAQ	LAMR	Tue, Jun 17, 1997	16.67	16.67	16.00	16.00
220	NASDAQ	LAMR	Mon, Jun 16, 1997	17.83	18.04	16.50	16.83
219	NASDAQ	LAMR	Fri, Jun 13, 1997	18.75	19.08	17.83	17.83
218	NASDAQ	LAMR	Thu, Jun 12, 1997	16.92	18.42	16.67	18.17
217	NASDAQ	LAMR	Wed, Jun 11, 1997	16.33	16.92	16.33	16.92
216	NASDAQ	LAMR	Tue, Jun 10, 1997	16.25	16.67	16.17	16.58
215	NASDAQ	LAMR	Mon, Jun 9, 1997	15.83	16.92	15.67	16.25
214	NASDAQ	LAMR	Fri, Jun 6, 1997	15.67	15.67	15.17	15.50
213	NASDAQ	LAMR	Thu, Jun 5, 1997	16.00	16.08	15.67	15.83
212	NASDAQ	LAMR	Wed, Jun 4, 1997	16.50	16.67	15.83	16.17
211	NASDAQ	LAMR	Tue, Jun 3, 1997	16.83	17.33	16.50	16.50
210	NASDAQ	LAMR	Mon, Jun 2, 1997	16.42	16.83	16.33	16.50
209	NASDAQ	LAMR	Fri, May 30, 1997	16.00	16.83	16.00	16.83
208	NASDAQ	LAMR	Thu, May 29, 1997	15.92	16.17	15.92	16.00
207	NASDAQ	LAMR	Wed, May 28, 1997	16.17	16.17	15.92	15.92
206	NASDAQ	LAMR	Tue, May 27, 1997	15.50	16.83	15.50	16.17
205	NASDAQ	LAMR	Fri, May 23, 1997	14.83	16.17	14.50	16.00
204	NASDAQ	LAMR	Thu, May 22, 1997	14.67	14.83	14.33	14.33
203	NASDAQ	LAMR	Wed, May 21, 1997	14.33	14.67	14.17	14.50
202	NASDAQ	LAMR	Tue, May 20, 1997	14.50	14.50	14.17	14.17
201	NASDAQ	LAMR	Mon, May 19, 1997	14.25	14.50	14.17	14.50
200	NASDAQ	LAMR	Fri, May 16, 1997	13.67	14.50	13.33	14.17
199	NASDAQ	LAMR	Thu, May 15, 1997	13.67	14.00	13.67	13.67
198	NASDAQ	LAMR	Wed, May 14, 1997	13.17	14.00	13.17	13.67
197	NASDAQ	LAMR	Tue, May 13, 1997	14.17	14.50	13.00	13.17
196	NASDAQ	LAMR	Mon, May 12, 1997	14.67	14.67	14.17	14.17
195	NASDAQ	LAMR	Fri, May 9, 1997	14.83	14.92	14.17	14.33
194	NASDAQ	LAMR	Thu, May 8, 1997	14.67	14.92	14.67	14.67
193	NASDAQ	LAMR	Wed, May 7, 1997	15.00	15.00	14.67	14.92
192	NASDAQ	LAMR	Tue, May 6, 1997	13.83	15.00	13.83	14.83
191	NASDAQ	LAMR	Mon, May 5, 1997	14.17	14.17	13.67	13.83
190	NASDAQ	LAMR	Fri, May 2, 1997	14.33	14.33	13.67	14.25
189	NASDAQ	LAMR	Thu, May 1, 1997	13.08	14.50	13.08	13.83
188	NASDAQ	LAMR	Wed, Apr 30, 1997	12.50	13.67	12.25	13.17
187	NASDAQ	LAMR	Tue, Apr 29, 1997	12.33	12.75	12.25	12.50
186	NASDAQ	LAMR	Mon, Apr 28, 1997	12.33	13.25	12.08	12.33
185	NASDAQ	LAMR	Fri, Apr 25, 1997	11.50	12.33	11.17	12.33
184	NASDAQ	LAMR	Thu, Apr 24, 1997	11.17	11.50	11.00	11.17
183	NASDAQ	LAMR	Wed, Apr 23, 1997	11.33	11.33	10.83	11.17
182	NASDAQ	LAMR	Tue, Apr 22, 1997	10.67	11.17	10.67	11.17
181	NASDAQ	LAMR	Mon, Apr 21, 1997	11.83	12.17	10.75	10.83
180	NASDAQ	LAMR	Fri, Apr 18, 1997	12.33	12.33	11.83	11.83
179	NASDAQ	LAMR	Thu, Apr 17, 1997	13.00	13.00	11.83	12.25
178	NASDAQ	LAMR	Wed, Apr 16, 1997	14.00	14.00	12.42	12.42
177	NASDAQ	LAMR	Tue, Apr 15, 1997	13.83	14.25	13.83	14.17
176	NASDAQ	LAMR	Mon, Apr 14, 1997	13.83	14.08	13.33	14.00
175	NASDAQ	LAMR	Fri, Apr 11, 1997	13.75	13.75	13.33	13.33
174	NASDAQ	LAMR	Thu, Apr 10, 1997	13.67	13.83	13.33	13.67
173	NASDAQ	LAMR	Wed, Apr 9, 1997	13.50	13.67	13.17	13.67
172	NASDAQ	LAMR	Tue, Apr 8, 1997	13.17	13.50	13.17	13.17
171	NASDAQ	LAMR	Mon, Apr 7, 1997	13.50	13.50	13.17	13.17
170	NASDAQ	LAMR	Fri, Apr 4, 1997	13.50	13.50	13.17	13.50
169	NASDAQ	LAMR	Thu, Apr 3, 1997	13.50	13.50	13.17	13.17
168	NASDAQ	LAMR	Wed, Apr 2, 1997	13.25	13.50	13.17	13.17
167	NASDAQ	LAMR	Tue, Apr 1, 1997	13.33	13.50	13.17	13.25
166	NASDAQ	LAMR	Mon, Mar 31, 1997	13.50	13.50	13.17	13.50
165	NASDAQ	LAMR	Thu, Mar 27, 1997	13.50	13.83	13.25	13.25
164	NASDAQ	LAMR	Wed, Mar 26, 1997	13.33	14.17	13.00	13.67
163	NASDAQ	LAMR	Tue, Mar 25, 1997	13.25	13.50	13.17	13.17
162	NASDAQ	LAMR	Mon, Mar 24, 1997	13.25	13.50	13.25	13.50
161	NASDAQ	LAMR	Fri, Mar 21, 1997	13.50	13.67	13.25	13.25
160	NASDAQ	LAMR	Thu, Mar 20, 1997	14.00	14.33	13.67	13.75
159	NASDAQ	LAMR	Wed, Mar 19, 1997	14.17	14.33	14.04	14.25
158	NASDAQ	LAMR	Tue, Mar 18, 1997	14.50	14.67	14.17	14.42
157	NASDAQ	LAMR	Mon, Mar 17, 1997	14.83	14.83	13.67	14.00
156	NASDAQ	LAMR	Fri, Mar 14, 1997	14.33	14.83	14.33	14.83
155	NASDAQ	LAMR	Thu, Mar 13, 1997	14.67	14.67	14.33	14.33
154	NASDAQ	LAMR	Wed, Mar 12, 1997	15.00	15.00	14.33	14.67
153	NASDAQ	LAMR	Tue, Mar 11, 1997	14.83	14.83	14.67	14.83
152	NASDAQ	LAMR	Mon, Mar 10, 1997	14.17	15.33	14.17	14.67
151	NASDAQ	LAMR	Fri, Mar 7, 1997	13.67	14.33	13.67	14.17
150	NASDAQ	LAMR	Thu, Mar 6, 1997	13.00	13.67	13.00	13.33
149	NASDAQ	LAMR	Wed, Mar 5, 1997	12.67	13.00	12.67	12.83
148	NASDAQ	LAMR	Tue, Mar 4, 1997	12.33	12.67	12.33	12.67
147	NASDAQ	LAMR	Mon, Mar 3, 1997	12.00	12.50	11.83	12.33
146	NASDAQ	LAMR	Fri, Feb 28, 1997	12.83	12.83	12.00	12.33
145	NASDAQ	LAMR	Thu, Feb 27, 1997	12.50	13.00	12.50	12.83
144	NASDAQ	LAMR	Wed, Feb 26, 1997	13.17	13.67	12.50	12.83
143	NASDAQ	LAMR	Tue, Feb 25, 1997	13.17	13.33	12.67	13.17
142	NASDAQ	LAMR	Mon, Feb 24, 1997	13.33	13.67	12.88	13.00
141	NASDAQ	LAMR	Fri, Feb 21, 1997	14.67	15.00	13.33	13.33
140	NASDAQ	LAMR	Thu, Feb 20, 1997	15.17	15.33	15.00	15.00
139	NASDAQ	LAMR	Wed, Feb 19, 1997	15.00	15.33	15.00	15.33
138	NASDAQ	LAMR	Tue, Feb 18, 1997	15.50	15.67	15.00	15.33
137	NASDAQ	LAMR	Fri, Feb 14, 1997	15.67	15.83	15.33	15.83
136	NASDAQ	LAMR	Thu, Feb 13, 1997	14.83	15.50	14.50	15.50
135	NASDAQ	LAMR	Wed, Feb 12, 1997	14.67	15.00	14.00	14.67
134	NASDAQ	LAMR	Tue, Feb 11, 1997	15.17	15.50	14.33	14.50
133	NASDAQ	LAMR	Mon, Feb 10, 1997	15.83	16.83	14.83	15.33
132	NASDAQ	LAMR	Fri, Feb 7, 1997	15.33	16.00	15.33	16.00
131	NASDAQ	LAMR	Thu, Feb 6, 1997	15.50	15.50	14.83	15.33
130	NASDAQ	LAMR	Wed, Feb 5, 1997	16.00	16.00	15.00	15.33
129	NASDAQ	LAMR	Tue, Feb 4, 1997	14.83	15.50	14.67	15.00
128	NASDAQ	LAMR	Mon, Feb 3, 1997	16.33	16.33	14.50	14.83
127	NASDAQ	LAMR	Fri, Jan 31, 1997	16.67	16.67	15.92	16.33
126	NASDAQ	LAMR	Thu, Jan 30, 1997	16.33	16.83	16.17	16.67
125	NASDAQ	LAMR	Wed, Jan 29, 1997	16.50	16.83	16.33	16.83
124	NASDAQ	LAMR	Tue, Jan 28, 1997	15.67	17.00	15.67	16.75
123	NASDAQ	LAMR	Mon, Jan 27, 1997	15.83	16.00	15.42	16.00
122	NASDAQ	LAMR	Fri, Jan 24, 1997	16.00	16.50	14.50	15.83
121	NASDAQ	LAMR	Thu, Jan 23, 1997	16.17	16.50	16.00	16.00
120	NASDAQ	LAMR	Wed, Jan 22, 1997	16.50	16.83	16.17	16.17
119	NASDAQ	LAMR	Tue, Jan 21, 1997	16.00	17.00	16.00	16.50
118	NASDAQ	LAMR	Mon, Jan 20, 1997	16.17	16.33	15.83	16.08
117	NASDAQ	LAMR	Fri, Jan 17, 1997	16.33	16.50	15.83	16.17
116	NASDAQ	LAMR	Thu, Jan 16, 1997	15.83	16.33	15.75	15.92
115	NASDAQ	LAMR	Wed, Jan 15, 1997	16.00	16.33	15.67	16.17
114	NASDAQ	LAMR	Tue, Jan 14, 1997	17.00	17.00	16.00	16.33
113	NASDAQ	LAMR	Mon, Jan 13, 1997	16.50	16.67	16.17	16.67
112	NASDAQ	LAMR	Fri, Jan 10, 1997	16.17	16.33	16.17	16.33
111	NASDAQ	LAMR	Thu, Jan 9, 1997	16.33	16.67	15.92	16.17
110	NASDAQ	LAMR	Wed, Jan 8, 1997	16.83	17.08	16.33	16.33
109	NASDAQ	LAMR	Tue, Jan 7, 1997	17.00	17.00	16.17	16.67
108	NASDAQ	LAMR	Mon, Jan 6, 1997	17.00	17.00	16.50	17.00
107	NASDAQ	LAMR	Fri, Jan 3, 1997	16.00	17.00	16.00	16.50
106	NASDAQ	LAMR	Thu, Jan 2, 1997	16.17	16.50	16.00	16.00
105	NASDAQ	LAMR	Tue, Dec 31, 1996	16.17	16.17	15.50	16.17
104	NASDAQ	LAMR	Mon, Dec 30, 1996	15.50	15.83	15.50	15.50
103	NASDAQ	LAMR	Fri, Dec 27, 1996	16.00	16.50	15.00	15.83
102	NASDAQ	LAMR	Thu, Dec 26, 1996	16.00	16.33	16.00	16.00
101	NASDAQ	LAMR	Tue, Dec 24, 1996	16.17	16.50	16.17	16.33
100	NASDAQ	LAMR	Mon, Dec 23, 1996	16.33	16.50	16.17	16.42
99	NASDAQ	LAMR	Fri, Dec 20, 1996	16.67	17.00	16.50	16.67
98	NASDAQ	LAMR	Thu, Dec 19, 1996	17.00	17.00	16.67	16.67
97	NASDAQ	LAMR	Wed, Dec 18, 1996	17.00	17.00	16.67	16.67
96	NASDAQ	LAMR	Tue, Dec 17, 1996	17.17	17.67	16.83	16.83
95	NASDAQ	LAMR	Mon, Dec 16, 1996	16.83	17.83	16.83	17.38
94	NASDAQ	LAMR	Fri, Dec 13, 1996	17.00	17.50	17.00	17.00
93	NASDAQ	LAMR	Thu, Dec 12, 1996	17.50	17.50	17.00	17.00
92	NASDAQ	LAMR	Wed, Dec 11, 1996	17.33	17.50	16.83	17.25
91	NASDAQ	LAMR	Tue, Dec 10, 1996	17.00	18.17	16.67	17.67
90	NASDAQ	LAMR	Mon, Dec 9, 1996	15.83	17.17	15.83	16.83
89	NASDAQ	LAMR	Fri, Dec 6, 1996	15.33	16.33	15.33	15.83
88	NASDAQ	LAMR	Thu, Dec 5, 1996	16.00	16.50	16.00	16.50
87	NASDAQ	LAMR	Wed, Dec 4, 1996	16.33	16.67	16.00	16.33
86	NASDAQ	LAMR	Tue, Dec 3, 1996	17.00	17.00	16.33	16.33
85	NASDAQ	LAMR	Mon, Dec 2, 1996	15.50	17.08	15.50	16.92
84	NASDAQ	LAMR	Fri, Nov 29, 1996	15.50	15.83	15.50	15.50
83	NASDAQ	LAMR	Wed, Nov 27, 1996	15.50	15.83	15.50	15.50
82	NASDAQ	LAMR	Tue, Nov 26, 1996	15.58	15.83	15.42	15.50
81	NASDAQ	LAMR	Mon, Nov 25, 1996	15.58	15.83	15.58	15.58
80	NASDAQ	LAMR	Fri, Nov 22, 1996	15.33	15.67	15.25	15.58
79	NASDAQ	LAMR	Thu, Nov 21, 1996	17.83	17.83	15.33	16.17
78	NASDAQ	LAMR	Wed, Nov 20, 1996	17.83	17.83	17.33	17.33
77	NASDAQ	LAMR	Tue, Nov 19, 1996	17.83	18.17	17.50	17.67
76	NASDAQ	LAMR	Mon, Nov 18, 1996	17.00	18.00	16.83	17.58
75	NASDAQ	LAMR	Fri, Nov 15, 1996	17.50	17.83	16.67	17.00
74	NASDAQ	LAMR	Thu, Nov 14, 1996	16.00	17.50	16.00	17.50
73	NASDAQ	LAMR	Wed, Nov 13, 1996	15.83	16.33	15.83	16.17
72	NASDAQ	LAMR	Tue, Nov 12, 1996	15.83	16.50	15.83	16.33
71	NASDAQ	LAMR	Mon, Nov 11, 1996	16.83	17.33	15.83	16.08
70	NASDAQ	LAMR	Fri, Nov 8, 1996	16.50	17.33	16.50	17.00
69	NASDAQ	LAMR	Thu, Nov 7, 1996	16.67	17.00	16.00	16.50
68	NASDAQ	LAMR	Wed, Nov 6, 1996	17.50	17.50	17.00	17.50
67	NASDAQ	LAMR	Tue, Nov 5, 1996	18.50	18.50	17.00	17.33
66	NASDAQ	LAMR	Mon, Nov 4, 1996	18.50	18.50	18.00	18.04
65	NASDAQ	LAMR	Fri, Nov 1, 1996	18.00	18.67	18.00	18.33
64	NASDAQ	LAMR	Thu, Oct 31, 1996	18.83	18.83	18.00	18.33
63	NASDAQ	LAMR	Wed, Oct 30, 1996	17.50	18.83	17.50	18.58
62	NASDAQ	LAMR	Tue, Oct 29, 1996	18.17	19.17	17.00	17.67
61	NASDAQ	LAMR	Mon, Oct 28, 1996	19.83	20.17	18.00	18.33
60	NASDAQ	LAMR	Fri, Oct 25, 1996	20.17	20.17	19.83	19.83
59	NASDAQ	LAMR	Thu, Oct 24, 1996	20.67	21.33	19.67	20.17
58	NASDAQ	LAMR	Wed, Oct 23, 1996	22.17	23.08	20.83	20.83
57	NASDAQ	LAMR	Tue, Oct 22, 1996	23.50	24.00	22.00	22.00
56	NASDAQ	LAMR	Mon, Oct 21, 1996	25.17	25.17	23.33	23.83
55	NASDAQ	LAMR	Fri, Oct 18, 1996	24.50	25.17	24.00	25.17
54	NASDAQ	LAMR	Thu, Oct 17, 1996	24.50	24.50	24.00	24.33
53	NASDAQ	LAMR	Wed, Oct 16, 1996	24.33	24.50	23.75	24.50
52	NASDAQ	LAMR	Tue, Oct 15, 1996	23.17	24.50	23.17	24.00
51	NASDAQ	LAMR	Mon, Oct 14, 1996	23.17	23.50	23.17	23.33
50	NASDAQ	LAMR	Fri, Oct 11, 1996	23.67	23.67	23.17	23.33
49	NASDAQ	LAMR	Thu, Oct 10, 1996	23.67	24.17	23.17	23.17
48	NASDAQ	LAMR	Wed, Oct 9, 1996	25.17	25.17	23.67	23.67
47	NASDAQ	LAMR	Tue, Oct 8, 1996	26.00	26.00	24.58	24.67
46	NASDAQ	LAMR	Mon, Oct 7, 1996	24.67	26.00	24.33	25.67
45	NASDAQ	LAMR	Fri, Oct 4, 1996	23.67	24.83	23.67	24.75
44	NASDAQ	LAMR	Thu, Oct 3, 1996	24.00	24.17	23.67	23.67
43	NASDAQ	LAMR	Wed, Oct 2, 1996	26.83	26.83	22.83	24.17
42	NASDAQ	LAMR	Tue, Oct 1, 1996	27.17	28.33	26.50	26.58
41	NASDAQ	LAMR	Mon, Sep 30, 1996	27.17	27.67	26.83	27.67
40	NASDAQ	LAMR	Fri, Sep 27, 1996	26.33	27.17	26.17	27.17
39	NASDAQ	LAMR	Thu, Sep 26, 1996	26.00	26.33	25.50	26.33
38	NASDAQ	LAMR	Wed, Sep 25, 1996	25.00	25.83	25.00	25.67
37	NASDAQ	LAMR	Tue, Sep 24, 1996	25.17	25.17	24.50	24.83
36	NASDAQ	LAMR	Mon, Sep 23, 1996	23.67	25.33	23.67	25.25
35	NASDAQ	LAMR	Fri, Sep 20, 1996	21.83	24.33	21.83	24.25
34	NASDAQ	LAMR	Thu, Sep 19, 1996	20.67	22.50	20.67	22.50
33	NASDAQ	LAMR	Wed, Sep 18, 1996	21.00	21.33	20.67	20.67
32	NASDAQ	LAMR	Tue, Sep 17, 1996	20.67	21.33	20.67	20.75
31	NASDAQ	LAMR	Mon, Sep 16, 1996	21.33	21.33	20.67	20.67
30	NASDAQ	LAMR	Fri, Sep 13, 1996	20.67	21.33	20.67	21.33
29	NASDAQ	LAMR	Thu, Sep 12, 1996	21.00	21.33	20.33	20.67
28	NASDAQ	LAMR	Wed, Sep 11, 1996	20.17	20.67	20.17	20.33
27	NASDAQ	LAMR	Tue, Sep 10, 1996	19.83	20.67	19.83	20.58
26	NASDAQ	LAMR	Mon, Sep 9, 1996	19.83	20.33	19.83	19.83
25	NASDAQ	LAMR	Fri, Sep 6, 1996	20.00	20.33	20.00	20.00
24	NASDAQ	LAMR	Thu, Sep 5, 1996	20.00	20.67	20.00	20.17
23	NASDAQ	LAMR	Wed, Sep 4, 1996	19.50	20.42	19.17	20.17
22	NASDAQ	LAMR	Tue, Sep 3, 1996	18.00	19.33	18.00	19.33
21	NASDAQ	LAMR	Fri, Aug 30, 1996	18.50	19.17	18.50	18.67
20	NASDAQ	LAMR	Thu, Aug 29, 1996	19.17	19.50	18.50	18.83
19	NASDAQ	LAMR	Wed, Aug 28, 1996	17.33	19.17	16.83	18.83
18	NASDAQ	LAMR	Tue, Aug 27, 1996	16.17	16.83	16.17	16.67
17	NASDAQ	LAMR	Mon, Aug 26, 1996	17.00	17.50	15.50	16.08
16	NASDAQ	LAMR	Fri, Aug 23, 1996	17.50	17.50	17.00	17.00
15	NASDAQ	LAMR	Thu, Aug 22, 1996	18.00	18.00	17.33	17.67
14	NASDAQ	LAMR	Wed, Aug 21, 1996	16.67	17.83	16.67	17.67
13	NASDAQ	LAMR	Tue, Aug 20, 1996	18.00	18.33	15.67	16.67
12	NASDAQ	LAMR	Mon, Aug 19, 1996	18.33	18.33	17.83	18.17
11	NASDAQ	LAMR	Fri, Aug 16, 1996	16.83	18.33	16.83	17.83
10	NASDAQ	LAMR	Thu, Aug 15, 1996	16.00	17.17	15.83	17.00
9	NASDAQ	LAMR	Wed, Aug 14, 1996	14.67	16.33	14.00	15.83
8	NASDAQ	LAMR	Tue, Aug 13, 1996	15.17	15.17	14.33	14.50
7	NASDAQ	LAMR	Mon, Aug 12, 1996	14.17	15.00	14.17	14.67
6	NASDAQ	LAMR	Fri, Aug 9, 1996	13.67	14.67	13.67	14.33
5	NASDAQ	LAMR	Thu, Aug 8, 1996	14.00	14.17	13.33	13.67
4	NASDAQ	LAMR	Wed, Aug 7, 1996	13.33	14.00	13.33	13.75
3	NASDAQ	LAMR	Tue, Aug 6, 1996	13.17	13.83	13.17	13.42
2	NASDAQ	LAMR	Mon, Aug 5, 1996	13.17	13.83	13.17	13.50
1	NASDAQ	LAMR	Fri, Aug 2, 1996	13.00	13.50	12.33	13.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Lamar Advertising Co NASDAQ:LAMR 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