NetApp Inc NASDAQ:NTAP Historical Prices

Below are the 7117 trading days of historical prices for NTAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
7117	NASDAQ	NTAP	Mon, Mar 4, 2024	105.01	106.97	105.01	105.94
7116	NASDAQ	NTAP	Fri, Mar 1, 2024	105.88	112.48	104.93	105.31
7115	NASDAQ	NTAP	Thu, Feb 29, 2024	89.66	89.66	88.49	89.12
7114	NASDAQ	NTAP	Wed, Feb 28, 2024	86.55	88.38	86.43	88.03
7113	NASDAQ	NTAP	Tue, Feb 27, 2024	87.73	87.94	86.98	87.17
7112	NASDAQ	NTAP	Mon, Feb 26, 2024	87.40	88.12	87.04	87.43
7111	NASDAQ	NTAP	Fri, Feb 23, 2024	86.59	87.58	85.96	87.40
7110	NASDAQ	NTAP	Thu, Feb 22, 2024	85.66	86.59	85.28	86.03
7109	NASDAQ	NTAP	Wed, Feb 21, 2024	85.05	85.05	83.80	84.60
7108	NASDAQ	NTAP	Tue, Feb 20, 2024	85.27	85.93	84.81	85.46
7107	NASDAQ	NTAP	Fri, Feb 16, 2024	87.26	87.51	85.64	85.71
7106	NASDAQ	NTAP	Thu, Feb 15, 2024	87.78	88.58	86.45	87.27
7105	NASDAQ	NTAP	Wed, Feb 14, 2024	87.86	88.26	87.37	87.76
7104	NASDAQ	NTAP	Tue, Feb 13, 2024	88.94	89.10	86.57	87.24
7103	NASDAQ	NTAP	Mon, Feb 12, 2024	89.96	90.95	89.83	90.66
7102	NASDAQ	NTAP	Fri, Feb 9, 2024	89.07	90.34	88.78	89.85
7101	NASDAQ	NTAP	Thu, Feb 8, 2024	87.48	89.49	87.20	88.92
7100	NASDAQ	NTAP	Wed, Feb 7, 2024	87.89	87.98	86.79	87.23
7099	NASDAQ	NTAP	Tue, Feb 6, 2024	87.63	87.89	86.77	87.60
7098	NASDAQ	NTAP	Mon, Feb 5, 2024	87.62	87.68	86.41	87.20
7097	NASDAQ	NTAP	Fri, Feb 2, 2024	87.41	88.38	86.93	87.84
7096	NASDAQ	NTAP	Thu, Feb 1, 2024	87.04	87.67	86.47	87.45
7095	NASDAQ	NTAP	Wed, Jan 31, 2024	88.50	88.65	87.11	87.20
7094	NASDAQ	NTAP	Tue, Jan 30, 2024	88.95	89.75	88.68	88.95
7093	NASDAQ	NTAP	Mon, Jan 29, 2024	88.06	88.51	87.56	88.49
7092	NASDAQ	NTAP	Fri, Jan 26, 2024	89.27	89.27	87.64	88.06
7091	NASDAQ	NTAP	Thu, Jan 25, 2024	89.20	89.33	88.81	89.24
7090	NASDAQ	NTAP	Wed, Jan 24, 2024	88.90	89.49	88.35	88.69
7089	NASDAQ	NTAP	Tue, Jan 23, 2024	88.60	88.91	87.99	88.16
7088	NASDAQ	NTAP	Mon, Jan 22, 2024	88.71	88.94	88.16	88.62
7087	NASDAQ	NTAP	Fri, Jan 19, 2024	86.76	88.07	86.41	87.81
7086	NASDAQ	NTAP	Thu, Jan 18, 2024	86.30	86.50	85.04	86.46
7085	NASDAQ	NTAP	Wed, Jan 17, 2024	85.54	85.76	84.57	85.43
7084	NASDAQ	NTAP	Tue, Jan 16, 2024	85.63	86.22	84.81	85.96
7083	NASDAQ	NTAP	Fri, Jan 12, 2024	87.28	87.55	86.34	86.67
7082	NASDAQ	NTAP	Thu, Jan 11, 2024	86.65	87.42	85.82	86.95
7081	NASDAQ	NTAP	Wed, Jan 10, 2024	86.27	86.93	86.01	86.66
7080	NASDAQ	NTAP	Tue, Jan 9, 2024	85.34	86.32	85.06	86.07
7079	NASDAQ	NTAP	Mon, Jan 8, 2024	83.85	86.02	83.62	85.98
7078	NASDAQ	NTAP	Fri, Jan 5, 2024	85.85	86.50	85.02	85.07
7077	NASDAQ	NTAP	Thu, Jan 4, 2024	85.74	86.60	85.69	86.06
7076	NASDAQ	NTAP	Wed, Jan 3, 2024	86.20	86.99	85.91	86.31
7075	NASDAQ	NTAP	Tue, Jan 2, 2024	87.19	87.31	86.07	86.21
7074	NASDAQ	NTAP	Fri, Dec 29, 2023	88.05	88.54	87.53	88.16
7073	NASDAQ	NTAP	Thu, Dec 28, 2023	88.58	88.76	88.03	88.21
7072	NASDAQ	NTAP	Wed, Dec 27, 2023	89.36	89.67	88.42	88.60
7071	NASDAQ	NTAP	Tue, Dec 26, 2023	89.36	89.66	89.18	89.38
7070	NASDAQ	NTAP	Fri, Dec 22, 2023	89.93	89.99	89.01	89.40
7069	NASDAQ	NTAP	Thu, Dec 21, 2023	89.52	89.63	88.67	89.55
7068	NASDAQ	NTAP	Wed, Dec 20, 2023	90.26	90.69	88.90	88.93
7067	NASDAQ	NTAP	Tue, Dec 19, 2023	89.99	90.66	89.58	90.63
7066	NASDAQ	NTAP	Mon, Dec 18, 2023	88.79	89.99	88.63	89.70
7065	NASDAQ	NTAP	Fri, Dec 15, 2023	88.96	89.15	87.97	88.92
7064	NASDAQ	NTAP	Thu, Dec 14, 2023	89.79	90.20	88.51	89.21
7063	NASDAQ	NTAP	Wed, Dec 13, 2023	88.25	89.69	87.77	89.54
7062	NASDAQ	NTAP	Tue, Dec 12, 2023	90.00	90.14	88.00	88.20
7061	NASDAQ	NTAP	Mon, Dec 11, 2023	89.50	90.60	89.22	89.75
7060	NASDAQ	NTAP	Fri, Dec 8, 2023	89.08	90.22	88.93	89.39
7059	NASDAQ	NTAP	Thu, Dec 7, 2023	89.71	90.49	88.90	89.08
7058	NASDAQ	NTAP	Wed, Dec 6, 2023	91.00	91.39	89.23	89.40
7057	NASDAQ	NTAP	Tue, Dec 5, 2023	90.31	90.85	90.01	90.58
7056	NASDAQ	NTAP	Mon, Dec 4, 2023	90.86	90.96	89.43	90.31
7055	NASDAQ	NTAP	Fri, Dec 1, 2023	89.41	91.78	89.32	91.28
7054	NASDAQ	NTAP	Thu, Nov 30, 2023	89.27	91.60	88.63	91.39
7053	NASDAQ	NTAP	Wed, Nov 29, 2023	86.89	91.35	86.25	89.54
7052	NASDAQ	NTAP	Tue, Nov 28, 2023	77.87	78.69	77.56	78.11
7051	NASDAQ	NTAP	Mon, Nov 27, 2023	78.09	78.62	77.75	78.09
7050	NASDAQ	NTAP	Fri, Nov 24, 2023	77.99	78.36	77.73	78.34
7049	NASDAQ	NTAP	Wed, Nov 22, 2023	77.65	78.63	77.46	77.99
7048	NASDAQ	NTAP	Tue, Nov 21, 2023	77.61	77.88	77.30	77.43
7047	NASDAQ	NTAP	Mon, Nov 20, 2023	77.31	78.33	77.08	77.94
7046	NASDAQ	NTAP	Fri, Nov 17, 2023	77.20	77.98	76.89	77.52
7045	NASDAQ	NTAP	Thu, Nov 16, 2023	78.13	78.13	76.41	76.79
7044	NASDAQ	NTAP	Wed, Nov 15, 2023	78.71	79.63	78.55	78.92
7043	NASDAQ	NTAP	Tue, Nov 14, 2023	77.74	78.87	77.35	78.70
7042	NASDAQ	NTAP	Mon, Nov 13, 2023	77.07	77.07	76.44	76.74
7041	NASDAQ	NTAP	Fri, Nov 10, 2023	76.05	77.25	75.74	77.14
7040	NASDAQ	NTAP	Thu, Nov 9, 2023	76.05	76.47	75.32	75.82
7039	NASDAQ	NTAP	Wed, Nov 8, 2023	75.80	75.81	74.83	75.77
7038	NASDAQ	NTAP	Tue, Nov 7, 2023	75.82	76.34	75.50	75.60
7037	NASDAQ	NTAP	Mon, Nov 6, 2023	75.91	75.97	75.36	75.82
7036	NASDAQ	NTAP	Fri, Nov 3, 2023	75.12	76.44	74.98	75.90
7035	NASDAQ	NTAP	Thu, Nov 2, 2023	73.71	75.13	73.63	74.73
7034	NASDAQ	NTAP	Wed, Nov 1, 2023	72.78	73.36	72.38	73.35
7033	NASDAQ	NTAP	Tue, Oct 31, 2023	71.28	72.99	71.18	72.78
7032	NASDAQ	NTAP	Mon, Oct 30, 2023	72.14	72.44	70.82	71.18
7031	NASDAQ	NTAP	Fri, Oct 27, 2023	71.51	72.62	71.25	71.81
7030	NASDAQ	NTAP	Thu, Oct 26, 2023	72.57	72.94	71.30	71.43
7029	NASDAQ	NTAP	Wed, Oct 25, 2023	73.19	73.91	72.25	72.48
7028	NASDAQ	NTAP	Tue, Oct 24, 2023	73.31	74.82	73.30	73.84
7027	NASDAQ	NTAP	Mon, Oct 23, 2023	73.45	74.13	71.98	73.27
7026	NASDAQ	NTAP	Fri, Oct 20, 2023	75.04	75.19	73.58	74.29
7025	NASDAQ	NTAP	Thu, Oct 19, 2023	75.87	76.18	74.85	75.04
7024	NASDAQ	NTAP	Wed, Oct 18, 2023	76.61	76.68	75.68	75.77
7023	NASDAQ	NTAP	Tue, Oct 17, 2023	75.50	76.99	75.49	76.92
7022	NASDAQ	NTAP	Mon, Oct 16, 2023	75.28	76.13	74.96	75.95
7021	NASDAQ	NTAP	Fri, Oct 13, 2023	76.25	76.73	74.16	74.96
7020	NASDAQ	NTAP	Thu, Oct 12, 2023	77.37	77.51	75.61	75.93
7019	NASDAQ	NTAP	Wed, Oct 11, 2023	75.95	77.11	75.91	77.05
7018	NASDAQ	NTAP	Tue, Oct 10, 2023	76.20	76.60	75.86	76.00
7017	NASDAQ	NTAP	Mon, Oct 9, 2023	75.23	76.36	75.02	76.03
7016	NASDAQ	NTAP	Fri, Oct 6, 2023	75.34	75.92	75.09	75.47
7015	NASDAQ	NTAP	Thu, Oct 5, 2023	74.83	75.87	74.72	75.52
7014	NASDAQ	NTAP	Wed, Oct 4, 2023	74.85	75.58	74.41	75.33
7013	NASDAQ	NTAP	Tue, Oct 3, 2023	75.58	76.22	74.51	74.86
7012	NASDAQ	NTAP	Mon, Oct 2, 2023	75.93	76.19	75.43	75.80
7011	NASDAQ	NTAP	Fri, Sep 29, 2023	76.65	76.84	75.61	75.88
7010	NASDAQ	NTAP	Thu, Sep 28, 2023	75.21	76.72	75.12	76.25
7009	NASDAQ	NTAP	Wed, Sep 27, 2023	75.39	75.80	74.43	74.95
7008	NASDAQ	NTAP	Tue, Sep 26, 2023	75.18	75.70	74.79	74.85
7007	NASDAQ	NTAP	Mon, Sep 25, 2023	75.44	76.46	75.24	75.51
7006	NASDAQ	NTAP	Fri, Sep 22, 2023	76.07	76.67	75.87	76.02
7005	NASDAQ	NTAP	Thu, Sep 21, 2023	75.46	76.47	75.40	75.90
7004	NASDAQ	NTAP	Wed, Sep 20, 2023	76.48	77.07	75.97	76.08
7003	NASDAQ	NTAP	Tue, Sep 19, 2023	76.08	76.71	75.78	76.04
7002	NASDAQ	NTAP	Mon, Sep 18, 2023	76.13	76.55	75.46	76.17
7001	NASDAQ	NTAP	Fri, Sep 15, 2023	78.19	78.58	77.42	77.72
7000	NASDAQ	NTAP	Thu, Sep 14, 2023	78.25	78.66	77.89	78.55
6999	NASDAQ	NTAP	Wed, Sep 13, 2023	78.20	78.49	77.63	77.97
6998	NASDAQ	NTAP	Tue, Sep 12, 2023	78.11	79.02	77.92	78.32
6997	NASDAQ	NTAP	Mon, Sep 11, 2023	78.51	78.53	78.51	78.53
6996	NASDAQ	NTAP	Fri, Sep 8, 2023	79.12	79.56	78.81	79.09
6995	NASDAQ	NTAP	Thu, Sep 7, 2023	79.19	79.19	78.13	78.86
6994	NASDAQ	NTAP	Wed, Sep 6, 2023	79.26	79.96	78.87	79.92
6993	NASDAQ	NTAP	Tue, Sep 5, 2023	78.74	79.94	78.56	79.49
6992	NASDAQ	NTAP	Fri, Sep 1, 2023	77.46	77.97	77.14	77.60
6991	NASDAQ	NTAP	Thu, Aug 31, 2023	76.81	76.90	76.19	76.70
6990	NASDAQ	NTAP	Wed, Aug 30, 2023	76.28	76.55	75.51	76.43
6989	NASDAQ	NTAP	Tue, Aug 29, 2023	75.90	76.82	75.67	76.42
6988	NASDAQ	NTAP	Mon, Aug 28, 2023	75.25	76.14	75.09	76.01
6987	NASDAQ	NTAP	Fri, Aug 25, 2023	76.00	76.57	74.14	74.72
6986	NASDAQ	NTAP	Thu, Aug 24, 2023	75.28	77.34	74.54	75.53
6985	NASDAQ	NTAP	Wed, Aug 23, 2023	76.80	77.22	75.93	76.53
6984	NASDAQ	NTAP	Tue, Aug 22, 2023	76.49	77.11	76.03	76.51
6983	NASDAQ	NTAP	Mon, Aug 21, 2023	75.59	76.63	75.53	76.46
6982	NASDAQ	NTAP	Fri, Aug 18, 2023	74.46	75.98	74.38	75.31
6981	NASDAQ	NTAP	Thu, Aug 17, 2023	75.95	75.95	74.97	75.03
6980	NASDAQ	NTAP	Wed, Aug 16, 2023	76.00	76.57	75.28	75.41
6979	NASDAQ	NTAP	Tue, Aug 15, 2023	76.73	77.17	76.12	76.29
6978	NASDAQ	NTAP	Mon, Aug 14, 2023	76.59	76.91	76.05	76.45
6977	NASDAQ	NTAP	Fri, Aug 11, 2023	76.57	77.37	76.50	76.76
6976	NASDAQ	NTAP	Thu, Aug 10, 2023	77.24	77.77	76.59	76.84
6975	NASDAQ	NTAP	Wed, Aug 9, 2023	77.71	77.82	76.80	76.91
6974	NASDAQ	NTAP	Tue, Aug 8, 2023	77.77	78.12	77.27	77.89
6973	NASDAQ	NTAP	Mon, Aug 7, 2023	78.46	78.56	77.83	78.29
6972	NASDAQ	NTAP	Fri, Aug 4, 2023	79.41	79.46	77.66	77.78
6971	NASDAQ	NTAP	Thu, Aug 3, 2023	77.97	79.71	77.71	79.32
6970	NASDAQ	NTAP	Wed, Aug 2, 2023	78.13	80.02	78.02	78.46
6969	NASDAQ	NTAP	Tue, Aug 1, 2023	77.50	79.09	77.41	78.87
6968	NASDAQ	NTAP	Mon, Jul 31, 2023	77.51	78.30	77.49	78.01
6967	NASDAQ	NTAP	Fri, Jul 28, 2023	78.82	78.82	76.83	77.24
6966	NASDAQ	NTAP	Thu, Jul 27, 2023	78.90	79.50	78.12	78.23
6965	NASDAQ	NTAP	Wed, Jul 26, 2023	79.47	79.88	77.28	78.40
6964	NASDAQ	NTAP	Tue, Jul 25, 2023	78.45	79.38	78.45	79.06
6963	NASDAQ	NTAP	Mon, Jul 24, 2023	79.80	80.36	78.23	78.45
6962	NASDAQ	NTAP	Fri, Jul 21, 2023	80.06	80.53	79.46	79.51
6961	NASDAQ	NTAP	Thu, Jul 20, 2023	79.00	80.14	78.34	80.07
6960	NASDAQ	NTAP	Wed, Jul 19, 2023	79.00	79.61	78.88	79.31
6959	NASDAQ	NTAP	Tue, Jul 18, 2023	77.66	78.94	77.27	78.92
6958	NASDAQ	NTAP	Mon, Jul 17, 2023	77.22	78.43	77.12	78.02
6957	NASDAQ	NTAP	Fri, Jul 14, 2023	78.17	78.59	77.28	77.87
6956	NASDAQ	NTAP	Thu, Jul 13, 2023	77.44	79.03	77.44	78.73
6955	NASDAQ	NTAP	Wed, Jul 12, 2023	79.45	79.45	77.24	77.35
6954	NASDAQ	NTAP	Tue, Jul 11, 2023	78.35	79.29	78.15	78.76
6953	NASDAQ	NTAP	Mon, Jul 10, 2023	75.83	77.86	75.83	77.80
6952	NASDAQ	NTAP	Fri, Jul 7, 2023	75.74	77.16	75.72	76.25
6951	NASDAQ	NTAP	Thu, Jul 6, 2023	74.83	75.89	74.83	75.73
6950	NASDAQ	NTAP	Wed, Jul 5, 2023	75.77	76.66	75.50	76.29
6949	NASDAQ	NTAP	Mon, Jul 3, 2023	76.35	76.81	75.97	76.45
6948	NASDAQ	NTAP	Fri, Jun 30, 2023	76.60	76.88	76.20	76.40
6947	NASDAQ	NTAP	Thu, Jun 29, 2023	75.42	76.25	75.31	76.15
6946	NASDAQ	NTAP	Wed, Jun 28, 2023	74.86	75.54	74.59	75.23
6945	NASDAQ	NTAP	Tue, Jun 27, 2023	74.38	75.29	73.50	74.98
6944	NASDAQ	NTAP	Mon, Jun 26, 2023	73.58	74.32	73.52	73.75
6943	NASDAQ	NTAP	Fri, Jun 23, 2023	72.49	73.65	72.30	73.21
6942	NASDAQ	NTAP	Thu, Jun 22, 2023	72.55	73.44	72.00	73.37
6941	NASDAQ	NTAP	Wed, Jun 21, 2023	72.46	73.37	72.18	72.65
6940	NASDAQ	NTAP	Tue, Jun 20, 2023	73.77	73.89	72.71	72.83
6939	NASDAQ	NTAP	Fri, Jun 16, 2023	74.25	74.59	73.87	74.37
6938	NASDAQ	NTAP	Thu, Jun 15, 2023	72.86	74.09	72.86	73.76
6937	NASDAQ	NTAP	Wed, Jun 14, 2023	73.11	73.94	72.88	73.30
6936	NASDAQ	NTAP	Tue, Jun 13, 2023	71.53	73.53	71.53	73.26
6935	NASDAQ	NTAP	Mon, Jun 12, 2023	69.71	71.45	69.71	71.42
6934	NASDAQ	NTAP	Fri, Jun 9, 2023	70.86	71.22	69.51	69.71
6933	NASDAQ	NTAP	Thu, Jun 8, 2023	70.77	70.96	69.59	70.33
6932	NASDAQ	NTAP	Wed, Jun 7, 2023	70.33	71.51	70.22	70.97
6931	NASDAQ	NTAP	Tue, Jun 6, 2023	69.92	70.48	69.44	70.06
6930	NASDAQ	NTAP	Mon, Jun 5, 2023	71.10	71.10	69.77	70.28
6929	NASDAQ	NTAP	Fri, Jun 2, 2023	72.08	72.16	70.08	70.98
6928	NASDAQ	NTAP	Thu, Jun 1, 2023	70.30	72.78	70.01	71.96
6927	NASDAQ	NTAP	Wed, May 31, 2023	67.60	68.20	66.01	66.35
6926	NASDAQ	NTAP	Tue, May 30, 2023	70.34	70.62	69.07	69.10
6925	NASDAQ	NTAP	Fri, May 26, 2023	68.90	70.24	68.77	69.83
6924	NASDAQ	NTAP	Thu, May 25, 2023	66.66	68.82	66.60	68.74
6923	NASDAQ	NTAP	Wed, May 24, 2023	66.12	66.39	65.71	66.25
6922	NASDAQ	NTAP	Tue, May 23, 2023	66.83	67.58	66.43	66.46
6921	NASDAQ	NTAP	Mon, May 22, 2023	66.02	67.37	65.93	67.13
6920	NASDAQ	NTAP	Fri, May 19, 2023	66.58	66.88	65.65	65.82
6919	NASDAQ	NTAP	Thu, May 18, 2023	65.03	66.74	65.03	66.54
6918	NASDAQ	NTAP	Wed, May 17, 2023	64.42	65.66	63.95	65.41
6917	NASDAQ	NTAP	Tue, May 16, 2023	64.42	64.84	63.95	64.05
6916	NASDAQ	NTAP	Mon, May 15, 2023	63.49	64.79	63.33	64.75
6915	NASDAQ	NTAP	Fri, May 12, 2023	63.39	63.62	62.55	63.14
6914	NASDAQ	NTAP	Thu, May 11, 2023	62.84	63.34	62.42	63.05
6913	NASDAQ	NTAP	Wed, May 10, 2023	64.29	64.43	62.29	63.27
6912	NASDAQ	NTAP	Tue, May 9, 2023	63.49	64.19	63.22	63.75
6911	NASDAQ	NTAP	Mon, May 8, 2023	63.87	64.13	63.61	64.00
6910	NASDAQ	NTAP	Fri, May 5, 2023	63.36	64.06	63.19	63.85
6909	NASDAQ	NTAP	Thu, May 4, 2023	62.24	62.63	61.54	62.51
6908	NASDAQ	NTAP	Wed, May 3, 2023	62.61	63.49	62.07	62.44
6907	NASDAQ	NTAP	Tue, May 2, 2023	63.74	63.82	61.89	62.23
6906	NASDAQ	NTAP	Mon, May 1, 2023	62.85	63.82	62.85	63.69
6905	NASDAQ	NTAP	Fri, Apr 28, 2023	63.55	63.72	62.36	62.89
6904	NASDAQ	NTAP	Thu, Apr 27, 2023	62.52	63.48	62.04	63.44
6903	NASDAQ	NTAP	Wed, Apr 26, 2023	61.04	62.47	60.92	62.37
6902	NASDAQ	NTAP	Tue, Apr 25, 2023	62.77	62.96	61.40	61.44
6901	NASDAQ	NTAP	Mon, Apr 24, 2023	62.77	63.45	62.75	63.30
6900	NASDAQ	NTAP	Fri, Apr 21, 2023	63.36	63.52	62.81	63.21
6899	NASDAQ	NTAP	Thu, Apr 20, 2023	63.83	64.83	62.92	63.36
6898	NASDAQ	NTAP	Wed, Apr 19, 2023	67.07	67.07	65.72	66.15
6897	NASDAQ	NTAP	Tue, Apr 18, 2023	67.84	68.25	67.35	67.96
6896	NASDAQ	NTAP	Mon, Apr 17, 2023	66.50	67.73	66.24	67.68
6895	NASDAQ	NTAP	Fri, Apr 14, 2023	66.96	67.36	65.93	66.35
6894	NASDAQ	NTAP	Thu, Apr 13, 2023	66.50	66.97	66.05	66.81
6893	NASDAQ	NTAP	Wed, Apr 12, 2023	67.16	67.19	66.08	66.40
6892	NASDAQ	NTAP	Tue, Apr 11, 2023	65.39	66.80	65.32	66.60
6891	NASDAQ	NTAP	Mon, Apr 10, 2023	64.32	65.75	63.89	65.05
6890	NASDAQ	NTAP	Thu, Apr 6, 2023	62.48	63.46	62.34	63.00
6889	NASDAQ	NTAP	Wed, Apr 5, 2023	62.42	63.01	62.06	62.81
6888	NASDAQ	NTAP	Tue, Apr 4, 2023	64.27	64.37	62.76	63.19
6887	NASDAQ	NTAP	Mon, Apr 3, 2023	63.79	64.44	63.49	64.19
6886	NASDAQ	NTAP	Fri, Mar 31, 2023	62.63	63.91	62.63	63.85
6885	NASDAQ	NTAP	Thu, Mar 30, 2023	62.45	62.73	61.86	62.57
6884	NASDAQ	NTAP	Wed, Mar 29, 2023	61.69	62.25	61.40	62.05
6883	NASDAQ	NTAP	Tue, Mar 28, 2023	61.30	61.62	60.28	60.78
6882	NASDAQ	NTAP	Mon, Mar 27, 2023	61.36	62.09	61.28	61.66
6881	NASDAQ	NTAP	Fri, Mar 24, 2023	61.39	61.47	59.81	61.06
6880	NASDAQ	NTAP	Thu, Mar 23, 2023	61.86	63.05	60.94	61.53
6879	NASDAQ	NTAP	Wed, Mar 22, 2023	63.85	64.16	61.53	61.55
6878	NASDAQ	NTAP	Tue, Mar 21, 2023	63.34	64.20	63.31	64.19
6877	NASDAQ	NTAP	Mon, Mar 20, 2023	61.53	63.22	61.42	62.97
6876	NASDAQ	NTAP	Fri, Mar 17, 2023	62.19	62.47	61.41	61.47
6875	NASDAQ	NTAP	Thu, Mar 16, 2023	60.55	62.13	60.41	61.98
6874	NASDAQ	NTAP	Wed, Mar 15, 2023	60.06	61.08	59.73	61.05
6873	NASDAQ	NTAP	Tue, Mar 14, 2023	62.09	62.75	60.82	61.12
6872	NASDAQ	NTAP	Mon, Mar 13, 2023	62.01	62.40	61.21	61.35
6871	NASDAQ	NTAP	Fri, Mar 10, 2023	63.00	63.16	61.88	62.22
6870	NASDAQ	NTAP	Thu, Mar 9, 2023	64.79	65.25	63.32	63.40
6869	NASDAQ	NTAP	Wed, Mar 8, 2023	64.02	65.02	63.65	64.86
6868	NASDAQ	NTAP	Tue, Mar 7, 2023	65.19	65.30	63.74	63.92
6867	NASDAQ	NTAP	Mon, Mar 6, 2023	66.25	66.39	65.20	65.36
6866	NASDAQ	NTAP	Fri, Mar 3, 2023	65.30	66.07	65.10	65.78
6865	NASDAQ	NTAP	Thu, Mar 2, 2023	64.19	65.31	63.48	65.14
6864	NASDAQ	NTAP	Wed, Mar 1, 2023	64.42	65.05	64.20	64.60
6863	NASDAQ	NTAP	Tue, Feb 28, 2023	64.79	65.34	64.35	64.55
6862	NASDAQ	NTAP	Mon, Feb 27, 2023	65.84	65.97	64.60	64.77
6861	NASDAQ	NTAP	Fri, Feb 24, 2023	65.36	66.45	64.50	65.38
6860	NASDAQ	NTAP	Thu, Feb 23, 2023	64.53	66.37	63.31	66.22
6859	NASDAQ	NTAP	Wed, Feb 22, 2023	65.86	66.58	65.15	65.83
6858	NASDAQ	NTAP	Tue, Feb 21, 2023	66.68	66.95	65.52	65.95
6857	NASDAQ	NTAP	Fri, Feb 17, 2023	67.55	67.69	66.63	67.41
6856	NASDAQ	NTAP	Thu, Feb 16, 2023	68.39	68.68	67.78	67.95
6855	NASDAQ	NTAP	Wed, Feb 15, 2023	67.19	68.73	67.14	68.71
6854	NASDAQ	NTAP	Tue, Feb 14, 2023	67.22	68.24	66.55	67.72
6853	NASDAQ	NTAP	Mon, Feb 13, 2023	66.05	67.73	65.92	67.72
6852	NASDAQ	NTAP	Fri, Feb 10, 2023	65.77	66.79	65.61	66.34
6851	NASDAQ	NTAP	Thu, Feb 9, 2023	66.76	67.26	65.64	65.99
6850	NASDAQ	NTAP	Wed, Feb 8, 2023	67.01	67.16	66.06	66.41
6849	NASDAQ	NTAP	Tue, Feb 7, 2023	65.92	67.52	65.64	67.42
6848	NASDAQ	NTAP	Mon, Feb 6, 2023	66.84	67.09	65.89	66.08
6847	NASDAQ	NTAP	Fri, Feb 3, 2023	68.31	68.86	67.32	67.62
6846	NASDAQ	NTAP	Thu, Feb 2, 2023	67.68	69.75	67.50	69.05
6845	NASDAQ	NTAP	Wed, Feb 1, 2023	66.03	67.48	65.32	67.11
6844	NASDAQ	NTAP	Tue, Jan 31, 2023	65.57	66.26	64.23	66.23
6843	NASDAQ	NTAP	Mon, Jan 30, 2023	65.18	66.26	65.06	65.51
6842	NASDAQ	NTAP	Fri, Jan 27, 2023	65.80	66.48	65.43	65.54
6841	NASDAQ	NTAP	Thu, Jan 26, 2023	67.00	67.29	65.65	65.79
6840	NASDAQ	NTAP	Wed, Jan 25, 2023	66.35	66.65	65.63	66.37
6839	NASDAQ	NTAP	Tue, Jan 24, 2023	66.96	67.49	66.53	66.86
6838	NASDAQ	NTAP	Mon, Jan 23, 2023	65.96	67.53	65.73	67.01
6837	NASDAQ	NTAP	Fri, Jan 20, 2023	64.52	65.54	63.99	65.47
6836	NASDAQ	NTAP	Thu, Jan 19, 2023	64.79	64.98	63.79	64.51
6835	NASDAQ	NTAP	Wed, Jan 18, 2023	65.31	65.81	64.76	64.96
6834	NASDAQ	NTAP	Tue, Jan 17, 2023	64.81	65.48	64.46	64.77
6833	NASDAQ	NTAP	Fri, Jan 13, 2023	63.70	64.94	63.60	64.66
6832	NASDAQ	NTAP	Thu, Jan 12, 2023	64.30	64.59	63.64	64.05
6831	NASDAQ	NTAP	Wed, Jan 11, 2023	64.50	64.73	63.70	64.45
6830	NASDAQ	NTAP	Tue, Jan 10, 2023	62.83	64.50	62.81	64.21
6829	NASDAQ	NTAP	Mon, Jan 9, 2023	63.87	65.12	63.76	63.80
6828	NASDAQ	NTAP	Fri, Jan 6, 2023	62.03	64.07	61.51	63.65
6827	NASDAQ	NTAP	Thu, Jan 5, 2023	61.46	61.71	60.67	61.33
6826	NASDAQ	NTAP	Wed, Jan 4, 2023	61.74	62.78	61.56	61.93
6825	NASDAQ	NTAP	Tue, Jan 3, 2023	60.40	60.89	59.95	60.79
6824	NASDAQ	NTAP	Fri, Dec 30, 2022	59.76	60.08	59.10	60.06
6823	NASDAQ	NTAP	Thu, Dec 29, 2022	58.67	60.37	58.53	60.09
6822	NASDAQ	NTAP	Wed, Dec 28, 2022	58.69	59.16	58.08	58.18
6821	NASDAQ	NTAP	Tue, Dec 27, 2022	59.29	59.70	58.63	59.05
6820	NASDAQ	NTAP	Fri, Dec 23, 2022	59.04	59.12	58.33	59.04
6819	NASDAQ	NTAP	Thu, Dec 22, 2022	59.41	59.42	58.42	58.97
6818	NASDAQ	NTAP	Wed, Dec 21, 2022	60.04	60.47	59.42	60.05
6817	NASDAQ	NTAP	Tue, Dec 20, 2022	58.34	59.74	58.16	59.47
6816	NASDAQ	NTAP	Mon, Dec 19, 2022	60.50	60.73	58.77	59.19
6815	NASDAQ	NTAP	Fri, Dec 16, 2022	60.86	61.53	59.70	60.32
6814	NASDAQ	NTAP	Thu, Dec 15, 2022	63.58	63.59	61.01	61.38
6813	NASDAQ	NTAP	Wed, Dec 14, 2022	64.49	65.53	63.79	64.39
6812	NASDAQ	NTAP	Tue, Dec 13, 2022	65.86	66.99	64.39	64.91
6811	NASDAQ	NTAP	Mon, Dec 12, 2022	64.20	65.32	64.16	65.29
6810	NASDAQ	NTAP	Fri, Dec 9, 2022	63.91	65.57	63.77	64.29
6809	NASDAQ	NTAP	Thu, Dec 8, 2022	63.69	64.15	63.14	63.92
6808	NASDAQ	NTAP	Wed, Dec 7, 2022	62.68	63.31	62.31	62.98
6807	NASDAQ	NTAP	Tue, Dec 6, 2022	64.42	64.45	62.74	63.08
6806	NASDAQ	NTAP	Mon, Dec 5, 2022	65.29	66.26	64.21	64.66
6805	NASDAQ	NTAP	Fri, Dec 2, 2022	66.48	67.34	65.99	66.43
6804	NASDAQ	NTAP	Thu, Dec 1, 2022	67.35	68.50	65.92	68.07
6803	NASDAQ	NTAP	Wed, Nov 30, 2022	64.86	68.14	64.50	67.61
6802	NASDAQ	NTAP	Tue, Nov 29, 2022	73.02	73.33	71.69	71.79
6801	NASDAQ	NTAP	Mon, Nov 28, 2022	74.28	74.32	72.25	72.57
6800	NASDAQ	NTAP	Fri, Nov 25, 2022	74.62	75.19	74.25	74.66
6799	NASDAQ	NTAP	Wed, Nov 23, 2022	73.87	75.14	73.75	74.66
6798	NASDAQ	NTAP	Tue, Nov 22, 2022	72.77	74.01	72.38	73.88
6797	NASDAQ	NTAP	Mon, Nov 21, 2022	73.39	73.50	72.31	72.52
6796	NASDAQ	NTAP	Fri, Nov 18, 2022	73.39	74.03	72.97	73.72
6795	NASDAQ	NTAP	Thu, Nov 17, 2022	71.47	72.92	70.86	72.86
6794	NASDAQ	NTAP	Wed, Nov 16, 2022	73.64	73.64	72.29	72.33
6793	NASDAQ	NTAP	Tue, Nov 15, 2022	74.26	74.97	73.43	73.96
6792	NASDAQ	NTAP	Mon, Nov 14, 2022	73.14	74.21	72.63	73.18
6791	NASDAQ	NTAP	Fri, Nov 11, 2022	72.43	74.04	71.64	73.50
6790	NASDAQ	NTAP	Thu, Nov 10, 2022	70.65	72.10	70.13	71.91
6789	NASDAQ	NTAP	Wed, Nov 9, 2022	68.88	69.11	67.78	68.01
6788	NASDAQ	NTAP	Tue, Nov 8, 2022	69.59	70.52	69.04	69.44
6787	NASDAQ	NTAP	Mon, Nov 7, 2022	68.58	69.74	68.23	69.39
6786	NASDAQ	NTAP	Fri, Nov 4, 2022	69.03	71.00	67.83	68.79
6785	NASDAQ	NTAP	Thu, Nov 3, 2022	67.73	68.19	66.85	67.64
6784	NASDAQ	NTAP	Wed, Nov 2, 2022	70.61	71.32	68.72	68.87
6783	NASDAQ	NTAP	Tue, Nov 1, 2022	69.94	71.34	69.58	71.02
6782	NASDAQ	NTAP	Mon, Oct 31, 2022	68.85	69.75	68.24	69.27
6781	NASDAQ	NTAP	Fri, Oct 28, 2022	67.72	69.45	67.69	69.40
6780	NASDAQ	NTAP	Thu, Oct 27, 2022	68.26	68.98	67.23	67.47
6779	NASDAQ	NTAP	Wed, Oct 26, 2022	66.75	68.76	66.46	67.46
6778	NASDAQ	NTAP	Tue, Oct 25, 2022	66.36	67.94	65.94	67.85
6777	NASDAQ	NTAP	Mon, Oct 24, 2022	65.89	66.54	65.34	66.34
6776	NASDAQ	NTAP	Fri, Oct 21, 2022	62.61	65.82	62.25	65.60
6775	NASDAQ	NTAP	Thu, Oct 20, 2022	62.57	63.69	62.12	62.48
6774	NASDAQ	NTAP	Wed, Oct 19, 2022	62.30	63.32	61.94	62.29
6773	NASDAQ	NTAP	Tue, Oct 18, 2022	64.68	65.08	62.15	62.74
6772	NASDAQ	NTAP	Mon, Oct 17, 2022	63.70	64.27	62.80	63.17
6771	NASDAQ	NTAP	Fri, Oct 14, 2022	64.53	64.63	62.28	62.41
6770	NASDAQ	NTAP	Thu, Oct 13, 2022	61.04	64.34	60.56	64.11
6769	NASDAQ	NTAP	Wed, Oct 12, 2022	62.42	63.40	62.03	62.33
6768	NASDAQ	NTAP	Tue, Oct 11, 2022	63.89	64.00	61.78	62.06
6767	NASDAQ	NTAP	Mon, Oct 10, 2022	66.35	66.57	63.62	64.04
6766	NASDAQ	NTAP	Fri, Oct 7, 2022	66.00	66.28	65.22	66.08
6765	NASDAQ	NTAP	Thu, Oct 6, 2022	66.45	67.14	65.95	67.00
6764	NASDAQ	NTAP	Wed, Oct 5, 2022	66.07	67.60	65.92	67.19
6763	NASDAQ	NTAP	Tue, Oct 4, 2022	65.42	66.71	65.31	66.56
6762	NASDAQ	NTAP	Mon, Oct 3, 2022	62.63	64.32	62.30	64.14
6761	NASDAQ	NTAP	Fri, Sep 30, 2022	62.90	63.57	61.75	61.85
6760	NASDAQ	NTAP	Thu, Sep 29, 2022	62.69	63.00	62.02	62.94
6759	NASDAQ	NTAP	Wed, Sep 28, 2022	62.63	63.84	62.38	63.70
6758	NASDAQ	NTAP	Tue, Sep 27, 2022	63.23	63.63	62.12	62.53
6757	NASDAQ	NTAP	Mon, Sep 26, 2022	63.19	64.12	62.40	62.61
6756	NASDAQ	NTAP	Fri, Sep 23, 2022	63.61	63.68	62.42	63.47
6755	NASDAQ	NTAP	Thu, Sep 22, 2022	65.06	65.19	64.14	64.23
6754	NASDAQ	NTAP	Wed, Sep 21, 2022	66.63	67.11	65.30	65.35
6753	NASDAQ	NTAP	Tue, Sep 20, 2022	66.99	67.06	65.83	66.30
6752	NASDAQ	NTAP	Mon, Sep 19, 2022	66.76	68.22	66.75	67.61
6751	NASDAQ	NTAP	Fri, Sep 16, 2022	68.88	68.88	67.82	68.68
6750	NASDAQ	NTAP	Thu, Sep 15, 2022	70.23	70.23	68.72	69.08
6749	NASDAQ	NTAP	Wed, Sep 14, 2022	71.25	71.56	69.66	70.26
6748	NASDAQ	NTAP	Tue, Sep 13, 2022	71.98	72.85	70.60	71.06
6747	NASDAQ	NTAP	Mon, Sep 12, 2022	72.99	73.65	72.43	73.40
6746	NASDAQ	NTAP	Fri, Sep 9, 2022	72.00	72.74	71.76	72.45
6745	NASDAQ	NTAP	Thu, Sep 8, 2022	70.32	71.42	69.81	71.41
6744	NASDAQ	NTAP	Wed, Sep 7, 2022	70.61	71.36	70.23	70.70
6743	NASDAQ	NTAP	Tue, Sep 6, 2022	71.39	71.95	70.26	70.70
6742	NASDAQ	NTAP	Fri, Sep 2, 2022	72.75	73.25	71.01	71.28
6741	NASDAQ	NTAP	Thu, Sep 1, 2022	71.49	72.28	70.57	72.16
6740	NASDAQ	NTAP	Wed, Aug 31, 2022	72.23	72.72	71.72	72.13
6739	NASDAQ	NTAP	Tue, Aug 30, 2022	73.60	73.60	72.08	72.28
6738	NASDAQ	NTAP	Mon, Aug 29, 2022	74.37	74.58	72.70	73.45
6737	NASDAQ	NTAP	Fri, Aug 26, 2022	77.43	77.80	74.81	74.96
6736	NASDAQ	NTAP	Thu, Aug 25, 2022	79.09	79.09	77.03	78.56
6735	NASDAQ	NTAP	Wed, Aug 24, 2022	73.26	73.98	72.63	72.82
6734	NASDAQ	NTAP	Tue, Aug 23, 2022	73.03	74.08	72.98	73.28
6733	NASDAQ	NTAP	Mon, Aug 22, 2022	73.26	73.52	72.76	73.03
6732	NASDAQ	NTAP	Fri, Aug 19, 2022	74.38	74.61	73.59	74.29
6731	NASDAQ	NTAP	Thu, Aug 18, 2022	73.73	75.65	73.25	75.49
6730	NASDAQ	NTAP	Wed, Aug 17, 2022	74.33	74.33	72.68	73.37
6729	NASDAQ	NTAP	Tue, Aug 16, 2022	74.52	75.38	74.38	74.77
6728	NASDAQ	NTAP	Mon, Aug 15, 2022	74.81	75.66	74.25	74.63
6727	NASDAQ	NTAP	Fri, Aug 12, 2022	73.84	75.15	73.84	74.93
6726	NASDAQ	NTAP	Thu, Aug 11, 2022	73.86	75.12	73.44	73.70
6725	NASDAQ	NTAP	Wed, Aug 10, 2022	72.51	73.75	72.19	73.30
6724	NASDAQ	NTAP	Tue, Aug 9, 2022	72.55	72.55	70.33	71.10
6723	NASDAQ	NTAP	Mon, Aug 8, 2022	72.52	73.05	71.67	72.65
6722	NASDAQ	NTAP	Fri, Aug 5, 2022	71.66	72.78	71.33	72.37
6721	NASDAQ	NTAP	Thu, Aug 4, 2022	72.55	72.57	71.75	72.11
6720	NASDAQ	NTAP	Wed, Aug 3, 2022	71.76	72.65	71.46	72.55
6719	NASDAQ	NTAP	Tue, Aug 2, 2022	71.76	71.97	70.92	71.37
6718	NASDAQ	NTAP	Mon, Aug 1, 2022	71.20	72.06	70.79	71.96
6717	NASDAQ	NTAP	Fri, Jul 29, 2022	71.60	71.77	70.50	71.33
6716	NASDAQ	NTAP	Thu, Jul 28, 2022	70.64	71.94	70.14	71.71
6715	NASDAQ	NTAP	Wed, Jul 27, 2022	69.27	71.08	69.27	70.57
6714	NASDAQ	NTAP	Tue, Jul 26, 2022	69.28	70.68	68.98	69.42
6713	NASDAQ	NTAP	Mon, Jul 25, 2022	69.38	69.39	68.53	69.17
6712	NASDAQ	NTAP	Fri, Jul 22, 2022	69.99	70.73	68.82	69.26
6711	NASDAQ	NTAP	Thu, Jul 21, 2022	69.45	70.58	69.11	70.52
6710	NASDAQ	NTAP	Wed, Jul 20, 2022	68.28	70.17	68.09	69.60
6709	NASDAQ	NTAP	Tue, Jul 19, 2022	66.31	68.50	66.21	68.31
6708	NASDAQ	NTAP	Mon, Jul 18, 2022	66.47	67.37	65.24	65.57
6707	NASDAQ	NTAP	Fri, Jul 15, 2022	65.21	66.06	64.95	65.95
6706	NASDAQ	NTAP	Thu, Jul 14, 2022	63.50	65.22	63.16	64.99
6705	NASDAQ	NTAP	Wed, Jul 13, 2022	63.48	64.62	63.13	64.29
6704	NASDAQ	NTAP	Tue, Jul 12, 2022	64.98	65.44	63.87	64.32
6703	NASDAQ	NTAP	Mon, Jul 11, 2022	64.69	64.88	63.91	64.40
6702	NASDAQ	NTAP	Fri, Jul 8, 2022	64.79	65.33	64.35	65.04
6701	NASDAQ	NTAP	Thu, Jul 7, 2022	63.97	65.14	63.58	64.79
6700	NASDAQ	NTAP	Wed, Jul 6, 2022	64.34	64.49	62.80	63.33
6699	NASDAQ	NTAP	Tue, Jul 5, 2022	61.87	64.25	61.26	64.22
6698	NASDAQ	NTAP	Fri, Jul 1, 2022	65.10	65.11	61.59	62.78
6697	NASDAQ	NTAP	Thu, Jun 30, 2022	64.50	65.78	64.43	65.24
6696	NASDAQ	NTAP	Wed, Jun 29, 2022	65.87	65.87	64.98	65.36
6695	NASDAQ	NTAP	Tue, Jun 28, 2022	67.47	68.09	65.41	65.64
6694	NASDAQ	NTAP	Mon, Jun 27, 2022	67.20	67.98	66.68	67.27
6693	NASDAQ	NTAP	Fri, Jun 24, 2022	65.69	67.73	65.26	66.81
6692	NASDAQ	NTAP	Thu, Jun 23, 2022	65.02	65.39	64.08	64.85
6691	NASDAQ	NTAP	Wed, Jun 22, 2022	63.94	65.52	63.78	64.70
6690	NASDAQ	NTAP	Tue, Jun 21, 2022	65.04	65.83	64.49	64.50
6689	NASDAQ	NTAP	Fri, Jun 17, 2022	63.45	64.73	62.78	63.76
6688	NASDAQ	NTAP	Thu, Jun 16, 2022	64.21	64.21	62.91	63.29
6687	NASDAQ	NTAP	Wed, Jun 15, 2022	64.76	66.39	64.43	65.43
6686	NASDAQ	NTAP	Tue, Jun 14, 2022	65.30	65.34	63.71	64.32
6685	NASDAQ	NTAP	Mon, Jun 13, 2022	65.27	66.39	64.33	64.47
6684	NASDAQ	NTAP	Fri, Jun 10, 2022	66.99	67.63	66.16	66.81
6683	NASDAQ	NTAP	Thu, Jun 9, 2022	69.94	70.15	67.74	67.77
6682	NASDAQ	NTAP	Wed, Jun 8, 2022	71.29	71.41	69.95	70.08
6681	NASDAQ	NTAP	Tue, Jun 7, 2022	70.63	71.56	69.98	71.46
6680	NASDAQ	NTAP	Mon, Jun 6, 2022	71.96	72.41	70.73	70.87
6679	NASDAQ	NTAP	Fri, Jun 3, 2022	71.66	73.09	71.00	71.11
6678	NASDAQ	NTAP	Thu, Jun 2, 2022	72.20	73.67	70.11	72.90
6677	NASDAQ	NTAP	Wed, Jun 1, 2022	71.60	73.70	71.27	72.51
6676	NASDAQ	NTAP	Tue, May 31, 2022	72.30	72.79	71.63	71.95
6675	NASDAQ	NTAP	Fri, May 27, 2022	71.68	73.06	71.39	73.05
6674	NASDAQ	NTAP	Thu, May 26, 2022	68.92	70.89	68.74	70.49
6673	NASDAQ	NTAP	Wed, May 25, 2022	67.40	70.27	67.15	69.44
6672	NASDAQ	NTAP	Tue, May 24, 2022	68.20	68.46	65.62	67.40
6671	NASDAQ	NTAP	Mon, May 23, 2022	66.95	69.24	66.94	68.51
6670	NASDAQ	NTAP	Fri, May 20, 2022	68.83	69.02	64.58	66.64
6669	NASDAQ	NTAP	Thu, May 19, 2022	69.42	69.79	66.10	68.26
6668	NASDAQ	NTAP	Wed, May 18, 2022	73.12	73.30	70.31	70.73
6667	NASDAQ	NTAP	Tue, May 17, 2022	72.82	73.98	72.61	73.90
6666	NASDAQ	NTAP	Mon, May 16, 2022	71.33	72.04	70.50	71.50
6665	NASDAQ	NTAP	Fri, May 13, 2022	70.85	71.44	69.71	71.21
6664	NASDAQ	NTAP	Thu, May 12, 2022	69.56	70.73	68.23	69.68
6663	NASDAQ	NTAP	Wed, May 11, 2022	72.60	73.69	69.68	69.74
6662	NASDAQ	NTAP	Tue, May 10, 2022	72.74	74.11	71.37	73.02
6661	NASDAQ	NTAP	Mon, May 9, 2022	71.75	72.39	70.86	71.32
6660	NASDAQ	NTAP	Fri, May 6, 2022	72.98	74.18	72.04	72.99
6659	NASDAQ	NTAP	Thu, May 5, 2022	75.38	76.23	72.43	73.11
6658	NASDAQ	NTAP	Wed, May 4, 2022	74.23	76.73	73.62	76.70
6657	NASDAQ	NTAP	Tue, May 3, 2022	74.40	74.49	73.23	74.06
6656	NASDAQ	NTAP	Mon, May 2, 2022	73.47	74.20	72.42	74.00
6655	NASDAQ	NTAP	Fri, Apr 29, 2022	74.95	76.12	73.20	73.25
6654	NASDAQ	NTAP	Thu, Apr 28, 2022	75.50	76.06	74.38	75.00
6653	NASDAQ	NTAP	Wed, Apr 27, 2022	75.25	75.38	73.07	74.56
6652	NASDAQ	NTAP	Tue, Apr 26, 2022	77.02	77.29	75.37	75.51
6651	NASDAQ	NTAP	Mon, Apr 25, 2022	75.98	77.44	74.87	77.40
6650	NASDAQ	NTAP	Fri, Apr 22, 2022	77.49	77.72	75.93	76.01
6649	NASDAQ	NTAP	Thu, Apr 21, 2022	79.37	79.69	77.58	77.98
6648	NASDAQ	NTAP	Wed, Apr 20, 2022	77.99	79.90	77.69	78.75
6647	NASDAQ	NTAP	Tue, Apr 19, 2022	76.07	77.50	75.83	77.11
6646	NASDAQ	NTAP	Mon, Apr 18, 2022	75.50	76.50	75.45	76.15
6645	NASDAQ	NTAP	Thu, Apr 14, 2022	77.28	77.80	75.46	75.50
6644	NASDAQ	NTAP	Wed, Apr 13, 2022	76.39	77.62	76.26	77.28
6643	NASDAQ	NTAP	Tue, Apr 12, 2022	76.12	78.74	76.05	76.39
6642	NASDAQ	NTAP	Mon, Apr 11, 2022	77.72	77.88	76.70	77.12
6641	NASDAQ	NTAP	Fri, Apr 8, 2022	78.96	79.25	77.77	78.10
6640	NASDAQ	NTAP	Thu, Apr 7, 2022	79.81	80.79	78.25	78.81
6639	NASDAQ	NTAP	Wed, Apr 6, 2022	81.00	81.00	79.68	79.81
6638	NASDAQ	NTAP	Tue, Apr 5, 2022	83.34	83.75	81.01	81.15
6637	NASDAQ	NTAP	Mon, Apr 4, 2022	82.31	83.90	82.04	83.65
6636	NASDAQ	NTAP	Fri, Apr 1, 2022	83.56	83.67	80.81	82.20
6635	NASDAQ	NTAP	Thu, Mar 31, 2022	86.04	86.29	82.93	83.00
6634	NASDAQ	NTAP	Wed, Mar 30, 2022	88.13	88.53	86.24	86.57
6633	NASDAQ	NTAP	Tue, Mar 29, 2022	86.60	88.39	86.60	88.13
6632	NASDAQ	NTAP	Mon, Mar 28, 2022	85.28	86.26	84.58	86.14
6631	NASDAQ	NTAP	Fri, Mar 25, 2022	86.66	86.66	85.21	85.69
6630	NASDAQ	NTAP	Thu, Mar 24, 2022	85.78	86.40	84.27	86.30
6629	NASDAQ	NTAP	Wed, Mar 23, 2022	88.24	89.34	86.63	87.22
6628	NASDAQ	NTAP	Tue, Mar 22, 2022	88.62	89.70	85.46	87.61
6627	NASDAQ	NTAP	Mon, Mar 21, 2022	89.86	90.20	87.79	88.50
6626	NASDAQ	NTAP	Fri, Mar 18, 2022	86.65	89.90	85.86	89.69
6625	NASDAQ	NTAP	Thu, Mar 17, 2022	84.42	86.45	83.89	86.41
6624	NASDAQ	NTAP	Wed, Mar 16, 2022	82.44	85.41	82.31	84.86
6623	NASDAQ	NTAP	Tue, Mar 15, 2022	80.79	82.49	80.22	82.10
6622	NASDAQ	NTAP	Mon, Mar 14, 2022	83.72	84.50	79.74	80.39
6621	NASDAQ	NTAP	Fri, Mar 11, 2022	82.90	84.37	82.50	84.10
6620	NASDAQ	NTAP	Thu, Mar 10, 2022	80.74	82.85	80.53	82.62
6619	NASDAQ	NTAP	Wed, Mar 9, 2022	80.61	81.69	80.09	80.78
6618	NASDAQ	NTAP	Tue, Mar 8, 2022	78.72	80.39	78.40	78.92
6617	NASDAQ	NTAP	Mon, Mar 7, 2022	79.89	80.16	78.14	78.62
6616	NASDAQ	NTAP	Fri, Mar 4, 2022	80.01	81.25	79.01	80.35
6615	NASDAQ	NTAP	Thu, Mar 3, 2022	81.43	82.36	80.23	80.76
6614	NASDAQ	NTAP	Wed, Mar 2, 2022	78.17	81.80	78.17	81.10
6613	NASDAQ	NTAP	Tue, Mar 1, 2022	78.29	79.11	76.59	77.33
6612	NASDAQ	NTAP	Mon, Feb 28, 2022	78.87	79.15	76.74	78.38
6611	NASDAQ	NTAP	Fri, Feb 25, 2022	79.51	81.70	79.03	80.14
6610	NASDAQ	NTAP	Thu, Feb 24, 2022	72.81	79.37	72.04	79.29
6609	NASDAQ	NTAP	Wed, Feb 23, 2022	86.78	86.98	83.60	84.09
6608	NASDAQ	NTAP	Tue, Feb 22, 2022	90.55	91.14	85.76	86.12
6607	NASDAQ	NTAP	Fri, Feb 18, 2022	91.50	92.40	90.04	90.90
6606	NASDAQ	NTAP	Thu, Feb 17, 2022	90.59	91.98	90.37	91.07
6605	NASDAQ	NTAP	Wed, Feb 16, 2022	90.40	91.87	89.88	91.55
6604	NASDAQ	NTAP	Tue, Feb 15, 2022	89.24	90.55	89.00	90.47
6603	NASDAQ	NTAP	Mon, Feb 14, 2022	89.35	89.56	86.90	87.79
6602	NASDAQ	NTAP	Fri, Feb 11, 2022	90.30	91.08	88.45	89.08
6601	NASDAQ	NTAP	Thu, Feb 10, 2022	90.13	91.99	89.59	90.05
6600	NASDAQ	NTAP	Wed, Feb 9, 2022	89.45	92.06	89.45	91.70
6599	NASDAQ	NTAP	Tue, Feb 8, 2022	87.59	89.28	87.23	89.11
6598	NASDAQ	NTAP	Mon, Feb 7, 2022	88.00	88.08	87.03	87.33
6597	NASDAQ	NTAP	Fri, Feb 4, 2022	87.84	88.46	86.35	87.63
6596	NASDAQ	NTAP	Thu, Feb 3, 2022	87.84	89.68	87.72	87.96
6595	NASDAQ	NTAP	Wed, Feb 2, 2022	87.25	88.95	86.48	88.66
6594	NASDAQ	NTAP	Tue, Feb 1, 2022	86.68	87.58	85.96	87.01
6593	NASDAQ	NTAP	Mon, Jan 31, 2022	86.03	86.89	85.41	86.51
6592	NASDAQ	NTAP	Fri, Jan 28, 2022	83.82	86.42	83.00	86.37
6591	NASDAQ	NTAP	Thu, Jan 27, 2022	85.54	87.26	83.41	83.83
6590	NASDAQ	NTAP	Wed, Jan 26, 2022	87.29	87.72	83.68	84.64
6589	NASDAQ	NTAP	Tue, Jan 25, 2022	85.56	87.32	83.28	85.72
6588	NASDAQ	NTAP	Mon, Jan 24, 2022	83.57	86.62	82.49	86.52
6587	NASDAQ	NTAP	Fri, Jan 21, 2022	87.04	88.08	83.82	84.28
6586	NASDAQ	NTAP	Thu, Jan 20, 2022	90.40	90.87	87.63	87.80
6585	NASDAQ	NTAP	Wed, Jan 19, 2022	93.35	94.40	89.29	89.41
6584	NASDAQ	NTAP	Tue, Jan 18, 2022	94.91	95.46	92.94	93.32
6583	NASDAQ	NTAP	Fri, Jan 14, 2022	96.66	96.82	94.46	95.41
6582	NASDAQ	NTAP	Thu, Jan 13, 2022	95.25	96.31	94.44	95.48
6581	NASDAQ	NTAP	Wed, Jan 12, 2022	95.13	96.61	94.45	94.70
6580	NASDAQ	NTAP	Tue, Jan 11, 2022	93.50	95.09	93.16	95.02
6579	NASDAQ	NTAP	Mon, Jan 10, 2022	91.50	93.30	90.19	93.20
6578	NASDAQ	NTAP	Fri, Jan 7, 2022	93.24	93.90	92.02	92.24
6577	NASDAQ	NTAP	Thu, Jan 6, 2022	92.61	93.78	91.62	93.24
6576	NASDAQ	NTAP	Wed, Jan 5, 2022	94.39	94.74	92.60	92.65
6575	NASDAQ	NTAP	Tue, Jan 4, 2022	92.64	95.23	92.61	94.20
6574	NASDAQ	NTAP	Mon, Jan 3, 2022	92.06	92.83	91.61	92.39
6573	NASDAQ	NTAP	Fri, Dec 31, 2021	91.79	92.60	91.74	91.99
6572	NASDAQ	NTAP	Thu, Dec 30, 2021	93.07	93.38	91.52	91.69
6571	NASDAQ	NTAP	Wed, Dec 29, 2021	93.40	94.13	93.02	93.18
6570	NASDAQ	NTAP	Tue, Dec 28, 2021	93.33	93.75	92.61	93.26
6569	NASDAQ	NTAP	Mon, Dec 27, 2021	90.65	93.37	90.18	93.34
6568	NASDAQ	NTAP	Thu, Dec 23, 2021	90.14	91.30	90.00	90.63
6567	NASDAQ	NTAP	Wed, Dec 22, 2021	90.00	90.23	89.17	89.90
6566	NASDAQ	NTAP	Tue, Dec 21, 2021	88.59	89.93	87.72	89.90
6565	NASDAQ	NTAP	Mon, Dec 20, 2021	86.78	87.69	86.08	87.53
6564	NASDAQ	NTAP	Fri, Dec 17, 2021	87.94	89.09	87.22	88.06
6563	NASDAQ	NTAP	Thu, Dec 16, 2021	88.78	90.28	88.01	88.15
6562	NASDAQ	NTAP	Wed, Dec 15, 2021	87.65	88.81	86.70	88.70
6561	NASDAQ	NTAP	Tue, Dec 14, 2021	87.00	88.09	86.40	86.84
6560	NASDAQ	NTAP	Mon, Dec 13, 2021	90.50	90.84	87.11	87.19
6559	NASDAQ	NTAP	Fri, Dec 10, 2021	90.13	90.38	88.04	89.32
6558	NASDAQ	NTAP	Thu, Dec 9, 2021	89.69	90.58	88.97	89.31
6557	NASDAQ	NTAP	Wed, Dec 8, 2021	91.14	91.14	89.51	89.81
6556	NASDAQ	NTAP	Tue, Dec 7, 2021	88.89	91.01	88.25	90.67
6555	NASDAQ	NTAP	Mon, Dec 6, 2021	91.00	91.00	88.00	88.20
6554	NASDAQ	NTAP	Fri, Dec 3, 2021	90.24	91.41	88.96	90.05
6553	NASDAQ	NTAP	Thu, Dec 2, 2021	89.21	90.98	87.96	90.18
6552	NASDAQ	NTAP	Wed, Dec 1, 2021	89.50	92.62	84.74	89.46
6551	NASDAQ	NTAP	Tue, Nov 30, 2021	91.13	92.35	88.77	88.88
6550	NASDAQ	NTAP	Mon, Nov 29, 2021	88.73	92.01	88.73	91.52
6549	NASDAQ	NTAP	Fri, Nov 26, 2021	87.67	89.18	87.16	88.32
6548	NASDAQ	NTAP	Wed, Nov 24, 2021	87.07	89.96	86.97	89.78
6547	NASDAQ	NTAP	Tue, Nov 23, 2021	86.64	87.22	85.50	86.76
6546	NASDAQ	NTAP	Mon, Nov 22, 2021	86.26	87.62	85.55	86.19
6545	NASDAQ	NTAP	Fri, Nov 19, 2021	87.73	87.73	85.96	86.00
6544	NASDAQ	NTAP	Thu, Nov 18, 2021	88.01	88.29	84.13	87.32
6543	NASDAQ	NTAP	Wed, Nov 17, 2021	88.76	89.87	87.91	87.96
6542	NASDAQ	NTAP	Tue, Nov 16, 2021	88.88	89.08	88.05	88.74
6541	NASDAQ	NTAP	Mon, Nov 15, 2021	90.14	90.53	87.62	88.86
6540	NASDAQ	NTAP	Fri, Nov 12, 2021	91.98	92.19	89.49	89.79
6539	NASDAQ	NTAP	Thu, Nov 11, 2021	91.86	92.61	91.58	91.93
6538	NASDAQ	NTAP	Wed, Nov 10, 2021	91.67	92.09	91.09	91.42
6537	NASDAQ	NTAP	Tue, Nov 9, 2021	91.84	92.79	90.84	91.80
6536	NASDAQ	NTAP	Mon, Nov 8, 2021	91.33	92.65	91.26	91.89
6535	NASDAQ	NTAP	Fri, Nov 5, 2021	90.87	91.91	90.67	91.05
6534	NASDAQ	NTAP	Thu, Nov 4, 2021	90.23	91.90	89.82	90.70
6533	NASDAQ	NTAP	Wed, Nov 3, 2021	90.51	90.51	88.72	90.00
6532	NASDAQ	NTAP	Tue, Nov 2, 2021	90.76	90.99	89.96	90.26
6531	NASDAQ	NTAP	Mon, Nov 1, 2021	89.32	90.87	89.14	90.12
6530	NASDAQ	NTAP	Fri, Oct 29, 2021	89.00	90.24	88.60	89.30
6529	NASDAQ	NTAP	Thu, Oct 28, 2021	88.71	90.23	88.50	89.71
6528	NASDAQ	NTAP	Wed, Oct 27, 2021	91.13	91.22	88.24	88.38
6527	NASDAQ	NTAP	Tue, Oct 26, 2021	93.15	93.67	89.94	90.66
6526	NASDAQ	NTAP	Mon, Oct 25, 2021	93.22	94.02	92.31	93.10
6525	NASDAQ	NTAP	Fri, Oct 22, 2021	92.99	94.23	92.72	93.01
6524	NASDAQ	NTAP	Thu, Oct 21, 2021	90.44	92.78	90.37	92.74
6523	NASDAQ	NTAP	Wed, Oct 20, 2021	90.85	91.37	89.87	90.70
6522	NASDAQ	NTAP	Tue, Oct 19, 2021	91.17	91.71	90.26	90.81
6521	NASDAQ	NTAP	Mon, Oct 18, 2021	91.39	92.14	89.61	90.34
6520	NASDAQ	NTAP	Fri, Oct 15, 2021	92.91	94.69	92.50	94.42
6519	NASDAQ	NTAP	Thu, Oct 14, 2021	93.35	93.35	91.55	92.35
6518	NASDAQ	NTAP	Wed, Oct 13, 2021	90.25	91.12	90.02	90.25
6517	NASDAQ	NTAP	Tue, Oct 12, 2021	91.25	91.67	90.11	90.24
6516	NASDAQ	NTAP	Mon, Oct 11, 2021	91.48	92.31	91.27	91.69
6515	NASDAQ	NTAP	Fri, Oct 8, 2021	91.87	91.87	90.92	91.51
6514	NASDAQ	NTAP	Thu, Oct 7, 2021	90.35	91.94	90.35	91.15
6513	NASDAQ	NTAP	Wed, Oct 6, 2021	89.11	90.25	87.92	90.16
6512	NASDAQ	NTAP	Tue, Oct 5, 2021	89.81	90.78	88.87	90.30
6511	NASDAQ	NTAP	Mon, Oct 4, 2021	90.78	91.10	89.07	89.54
6510	NASDAQ	NTAP	Fri, Oct 1, 2021	90.10	91.30	89.27	90.58
6509	NASDAQ	NTAP	Thu, Sep 30, 2021	91.11	91.74	89.40	89.76
6508	NASDAQ	NTAP	Wed, Sep 29, 2021	92.02	92.54	90.19	90.33
6507	NASDAQ	NTAP	Tue, Sep 28, 2021	93.11	93.70	91.67	91.81
6506	NASDAQ	NTAP	Mon, Sep 27, 2021	93.22	94.33	93.06	93.86
6505	NASDAQ	NTAP	Fri, Sep 24, 2021	92.16	93.79	92.16	93.64
6504	NASDAQ	NTAP	Thu, Sep 23, 2021	90.31	93.27	90.06	92.78
6503	NASDAQ	NTAP	Wed, Sep 22, 2021	89.16	90.48	88.91	89.98
6502	NASDAQ	NTAP	Tue, Sep 21, 2021	89.55	89.56	88.08	88.09
6501	NASDAQ	NTAP	Mon, Sep 20, 2021	88.50	89.89	87.76	88.97
6500	NASDAQ	NTAP	Fri, Sep 17, 2021	92.27	92.52	89.80	90.01
6499	NASDAQ	NTAP	Thu, Sep 16, 2021	93.18	93.68	92.31	92.96
6498	NASDAQ	NTAP	Wed, Sep 15, 2021	92.29	93.30	91.36	93.30
6497	NASDAQ	NTAP	Tue, Sep 14, 2021	92.15	92.68	91.24	92.19
6496	NASDAQ	NTAP	Mon, Sep 13, 2021	92.89	93.00	90.89	91.75
6495	NASDAQ	NTAP	Fri, Sep 10, 2021	92.35	93.39	91.91	92.32
6494	NASDAQ	NTAP	Thu, Sep 9, 2021	90.03	92.20	89.60	92.09
6493	NASDAQ	NTAP	Wed, Sep 8, 2021	89.92	90.04	88.05	89.52
6492	NASDAQ	NTAP	Tue, Sep 7, 2021	90.95	91.55	89.92	90.00
6491	NASDAQ	NTAP	Fri, Sep 3, 2021	89.94	91.53	89.69	91.35
6490	NASDAQ	NTAP	Thu, Sep 2, 2021	89.65	90.11	88.76	89.75
6489	NASDAQ	NTAP	Wed, Sep 1, 2021	88.62	89.88	88.45	89.32
6488	NASDAQ	NTAP	Tue, Aug 31, 2021	88.69	89.10	87.89	88.93
6487	NASDAQ	NTAP	Mon, Aug 30, 2021	87.08	88.71	86.81	88.37
6486	NASDAQ	NTAP	Fri, Aug 27, 2021	85.91	87.08	85.20	87.06
6485	NASDAQ	NTAP	Thu, Aug 26, 2021	87.50	91.29	85.49	86.15
6484	NASDAQ	NTAP	Wed, Aug 25, 2021	80.61	82.59	80.61	82.27
6483	NASDAQ	NTAP	Tue, Aug 24, 2021	80.86	81.21	79.92	80.78
6482	NASDAQ	NTAP	Mon, Aug 23, 2021	80.94	81.41	80.27	80.72
6481	NASDAQ	NTAP	Fri, Aug 20, 2021	79.26	80.73	79.25	80.67
6480	NASDAQ	NTAP	Thu, Aug 19, 2021	78.05	79.44	78.05	79.26
6479	NASDAQ	NTAP	Wed, Aug 18, 2021	80.08	81.19	79.63	79.67
6478	NASDAQ	NTAP	Tue, Aug 17, 2021	81.32	81.46	79.45	80.51
6477	NASDAQ	NTAP	Mon, Aug 16, 2021	82.00	82.20	81.51	81.80
6476	NASDAQ	NTAP	Fri, Aug 13, 2021	83.32	83.34	82.27	82.28
6475	NASDAQ	NTAP	Thu, Aug 12, 2021	82.97	83.17	82.07	83.06
6474	NASDAQ	NTAP	Wed, Aug 11, 2021	81.47	83.50	81.29	82.70
6473	NASDAQ	NTAP	Tue, Aug 10, 2021	82.53	83.00	82.22	82.58
6472	NASDAQ	NTAP	Mon, Aug 9, 2021	82.17	83.01	81.84	82.25
6471	NASDAQ	NTAP	Fri, Aug 6, 2021	81.90	82.48	81.53	82.17
6470	NASDAQ	NTAP	Thu, Aug 5, 2021	81.53	82.21	81.39	81.48
6469	NASDAQ	NTAP	Wed, Aug 4, 2021	81.43	81.82	80.75	81.37
6468	NASDAQ	NTAP	Tue, Aug 3, 2021	80.33	82.04	79.81	81.73
6467	NASDAQ	NTAP	Mon, Aug 2, 2021	80.00	81.19	79.67	80.13
6466	NASDAQ	NTAP	Fri, Jul 30, 2021	78.63	79.98	78.50	79.59
6465	NASDAQ	NTAP	Thu, Jul 29, 2021	78.95	79.58	78.59	79.01
6464	NASDAQ	NTAP	Wed, Jul 28, 2021	78.07	78.61	77.08	78.21
6463	NASDAQ	NTAP	Tue, Jul 27, 2021	78.10	78.27	76.91	77.96
6462	NASDAQ	NTAP	Mon, Jul 26, 2021	78.07	79.48	77.75	78.55
6461	NASDAQ	NTAP	Fri, Jul 23, 2021	77.69	78.02	77.04	77.72
6460	NASDAQ	NTAP	Thu, Jul 22, 2021	78.59	78.95	76.00	77.13
6459	NASDAQ	NTAP	Wed, Jul 21, 2021	78.67	78.99	77.78	78.30
6458	NASDAQ	NTAP	Tue, Jul 20, 2021	77.71	79.10	77.44	78.24
6457	NASDAQ	NTAP	Mon, Jul 19, 2021	76.14	77.32	75.56	77.30
6456	NASDAQ	NTAP	Fri, Jul 16, 2021	79.38	79.66	77.31	77.37
6455	NASDAQ	NTAP	Thu, Jul 15, 2021	79.41	80.14	78.39	79.17
6454	NASDAQ	NTAP	Wed, Jul 14, 2021	81.00	81.28	79.26	79.84
6453	NASDAQ	NTAP	Tue, Jul 13, 2021	81.79	81.83	79.97	80.18
6452	NASDAQ	NTAP	Mon, Jul 12, 2021	82.51	83.15	82.14	82.23
6451	NASDAQ	NTAP	Fri, Jul 9, 2021	82.26	83.00	82.00	82.57
6450	NASDAQ	NTAP	Thu, Jul 8, 2021	80.59	82.03	79.96	81.61
6449	NASDAQ	NTAP	Wed, Jul 7, 2021	82.28	83.20	81.55	82.52
6448	NASDAQ	NTAP	Tue, Jul 6, 2021	82.77	83.18	81.25	81.88
6447	NASDAQ	NTAP	Fri, Jul 2, 2021	82.47	83.05	81.80	82.99
6446	NASDAQ	NTAP	Thu, Jul 1, 2021	82.24	82.35	81.44	81.96
6445	NASDAQ	NTAP	Wed, Jun 30, 2021	83.00	83.00	81.59	81.82
6444	NASDAQ	NTAP	Tue, Jun 29, 2021	82.80	83.44	82.60	83.03
6443	NASDAQ	NTAP	Mon, Jun 28, 2021	82.38	82.91	82.11	82.46
6442	NASDAQ	NTAP	Fri, Jun 25, 2021	82.59	82.65	81.31	82.44
6441	NASDAQ	NTAP	Thu, Jun 24, 2021	81.32	81.35	80.32	80.99
6440	NASDAQ	NTAP	Wed, Jun 23, 2021	80.64	81.63	80.37	80.60
6439	NASDAQ	NTAP	Tue, Jun 22, 2021	79.06	80.96	78.43	80.75
6438	NASDAQ	NTAP	Mon, Jun 21, 2021	78.65	80.10	78.46	79.43
6437	NASDAQ	NTAP	Fri, Jun 18, 2021	80.89	81.00	77.62	78.16
6436	NASDAQ	NTAP	Thu, Jun 17, 2021	82.82	83.33	80.29	81.47
6435	NASDAQ	NTAP	Wed, Jun 16, 2021	83.40	84.17	82.57	82.74
6434	NASDAQ	NTAP	Tue, Jun 15, 2021	82.70	83.89	82.39	83.52
6433	NASDAQ	NTAP	Mon, Jun 14, 2021	83.23	83.23	82.48	82.99
6432	NASDAQ	NTAP	Fri, Jun 11, 2021	83.15	83.77	82.81	83.37
6431	NASDAQ	NTAP	Thu, Jun 10, 2021	83.48	84.19	83.04	83.63
6430	NASDAQ	NTAP	Wed, Jun 9, 2021	82.28	82.28	81.41	82.01
6429	NASDAQ	NTAP	Tue, Jun 8, 2021	81.36	82.14	80.91	81.85
6428	NASDAQ	NTAP	Mon, Jun 7, 2021	80.75	81.62	80.55	81.03
6427	NASDAQ	NTAP	Fri, Jun 4, 2021	77.82	80.76	77.51	80.74
6426	NASDAQ	NTAP	Thu, Jun 3, 2021	76.75	80.45	76.62	78.68
6425	NASDAQ	NTAP	Wed, Jun 2, 2021	76.57	77.26	76.13	77.06
6424	NASDAQ	NTAP	Tue, Jun 1, 2021	77.07	77.38	76.15	76.71
6423	NASDAQ	NTAP	Fri, May 28, 2021	78.71	79.00	77.07	77.37
6422	NASDAQ	NTAP	Thu, May 27, 2021	80.00	80.66	78.32	78.98
6421	NASDAQ	NTAP	Wed, May 26, 2021	78.36	79.46	78.29	79.44
6420	NASDAQ	NTAP	Tue, May 25, 2021	79.48	79.68	78.13	78.21
6419	NASDAQ	NTAP	Mon, May 24, 2021	78.95	79.82	78.69	78.99
6418	NASDAQ	NTAP	Fri, May 21, 2021	78.17	78.97	77.77	78.27
6417	NASDAQ	NTAP	Thu, May 20, 2021	77.70	78.65	76.94	77.49
6416	NASDAQ	NTAP	Wed, May 19, 2021	76.58	77.73	75.84	77.71
6415	NASDAQ	NTAP	Tue, May 18, 2021	78.80	78.91	77.24	77.28
6414	NASDAQ	NTAP	Mon, May 17, 2021	78.25	78.97	77.90	78.44
6413	NASDAQ	NTAP	Fri, May 14, 2021	77.34	78.76	75.92	78.50
6412	NASDAQ	NTAP	Thu, May 13, 2021	74.77	76.98	74.77	76.61
6411	NASDAQ	NTAP	Wed, May 12, 2021	76.04	76.71	73.92	74.34
6410	NASDAQ	NTAP	Tue, May 11, 2021	77.33	77.86	76.07	76.74
6409	NASDAQ	NTAP	Mon, May 10, 2021	79.50	79.52	78.37	78.86
6408	NASDAQ	NTAP	Fri, May 7, 2021	77.49	79.70	77.32	79.52
6407	NASDAQ	NTAP	Thu, May 6, 2021	76.50	77.95	76.46	77.87
6406	NASDAQ	NTAP	Wed, May 5, 2021	76.36	77.05	74.76	76.57
6405	NASDAQ	NTAP	Tue, May 4, 2021	74.08	75.42	73.29	75.38
6404	NASDAQ	NTAP	Mon, May 3, 2021	74.89	75.48	73.89	74.31
6403	NASDAQ	NTAP	Fri, Apr 30, 2021	76.68	76.68	74.43	74.69
6402	NASDAQ	NTAP	Thu, Apr 29, 2021	77.68	77.91	76.33	76.87
6401	NASDAQ	NTAP	Wed, Apr 28, 2021	76.88	76.97	75.92	76.60
6400	NASDAQ	NTAP	Tue, Apr 27, 2021	77.24	77.48	76.46	76.67
6399	NASDAQ	NTAP	Mon, Apr 26, 2021	77.14	77.59	76.78	77.15
6398	NASDAQ	NTAP	Fri, Apr 23, 2021	75.68	77.29	75.25	76.94
6397	NASDAQ	NTAP	Thu, Apr 22, 2021	75.94	76.22	74.97	75.50
6396	NASDAQ	NTAP	Wed, Apr 21, 2021	75.00	76.00	74.45	75.91
6395	NASDAQ	NTAP	Tue, Apr 20, 2021	77.02	77.24	75.02	75.19
6394	NASDAQ	NTAP	Mon, Apr 19, 2021	77.41	78.24	76.92	77.31
6393	NASDAQ	NTAP	Fri, Apr 16, 2021	76.07	78.77	76.07	77.71
6392	NASDAQ	NTAP	Thu, Apr 15, 2021	77.29	77.66	76.25	76.69
6391	NASDAQ	NTAP	Wed, Apr 14, 2021	74.59	76.62	74.50	76.45
6390	NASDAQ	NTAP	Tue, Apr 13, 2021	74.33	74.53	73.26	74.48
6389	NASDAQ	NTAP	Mon, Apr 12, 2021	73.97	74.57	73.22	74.20
6388	NASDAQ	NTAP	Fri, Apr 9, 2021	73.63	74.11	73.18	73.88
6387	NASDAQ	NTAP	Thu, Apr 8, 2021	74.14	75.14	72.81	73.68
6386	NASDAQ	NTAP	Wed, Apr 7, 2021	73.20	73.94	72.75	73.67
6385	NASDAQ	NTAP	Tue, Apr 6, 2021	73.70	73.92	72.43	73.41
6384	NASDAQ	NTAP	Mon, Apr 5, 2021	73.96	74.95	72.77	74.33
6383	NASDAQ	NTAP	Thu, Apr 1, 2021	73.73	73.73	72.13	73.65
6382	NASDAQ	NTAP	Wed, Mar 31, 2021	72.63	73.64	72.45	72.67
6381	NASDAQ	NTAP	Tue, Mar 30, 2021	71.87	72.22	71.11	72.22
6380	NASDAQ	NTAP	Mon, Mar 29, 2021	74.34	75.58	71.93	72.40
6379	NASDAQ	NTAP	Fri, Mar 26, 2021	70.47	74.84	70.47	74.75
6378	NASDAQ	NTAP	Thu, Mar 25, 2021	68.21	70.56	67.72	70.27
6377	NASDAQ	NTAP	Wed, Mar 24, 2021	69.23	70.06	68.41	68.63
6376	NASDAQ	NTAP	Tue, Mar 23, 2021	70.38	70.76	67.91	68.43
6375	NASDAQ	NTAP	Mon, Mar 22, 2021	70.20	71.05	69.31	70.54
6374	NASDAQ	NTAP	Fri, Mar 19, 2021	70.28	71.50	69.90	70.16
6373	NASDAQ	NTAP	Thu, Mar 18, 2021	70.12	72.03	69.96	70.31
6372	NASDAQ	NTAP	Wed, Mar 17, 2021	69.05	71.26	68.39	71.16
6371	NASDAQ	NTAP	Tue, Mar 16, 2021	68.68	69.64	68.00	69.10
6370	NASDAQ	NTAP	Mon, Mar 15, 2021	67.64	68.87	67.03	68.80
6369	NASDAQ	NTAP	Fri, Mar 12, 2021	67.36	67.94	66.93	67.56
6368	NASDAQ	NTAP	Thu, Mar 11, 2021	67.22	68.87	67.21	67.98
6367	NASDAQ	NTAP	Wed, Mar 10, 2021	66.14	68.04	66.08	66.66
6366	NASDAQ	NTAP	Tue, Mar 9, 2021	63.41	65.65	63.23	64.61
6365	NASDAQ	NTAP	Mon, Mar 8, 2021	61.90	63.16	61.48	62.59
6364	NASDAQ	NTAP	Fri, Mar 5, 2021	62.14	62.30	58.83	61.33
6363	NASDAQ	NTAP	Thu, Mar 4, 2021	63.48	63.99	60.06	61.08
6362	NASDAQ	NTAP	Wed, Mar 3, 2021	64.25	64.73	63.09	63.80
6361	NASDAQ	NTAP	Tue, Mar 2, 2021	64.75	65.39	63.68	63.72
6360	NASDAQ	NTAP	Mon, Mar 1, 2021	63.00	66.15	62.84	65.23
6359	NASDAQ	NTAP	Fri, Feb 26, 2021	62.35	63.95	61.33	62.60
6358	NASDAQ	NTAP	Thu, Feb 25, 2021	67.95	67.95	61.16	61.21
6357	NASDAQ	NTAP	Wed, Feb 24, 2021	68.83	71.57	68.75	71.57
6356	NASDAQ	NTAP	Tue, Feb 23, 2021	70.17	70.77	67.84	69.33
6355	NASDAQ	NTAP	Mon, Feb 22, 2021	70.56	71.57	69.93	71.07
6354	NASDAQ	NTAP	Fri, Feb 19, 2021	69.58	71.68	69.46	71.35
6353	NASDAQ	NTAP	Thu, Feb 18, 2021	67.83	68.74	67.54	68.07
6352	NASDAQ	NTAP	Wed, Feb 17, 2021	68.89	68.94	67.42	68.24
6351	NASDAQ	NTAP	Tue, Feb 16, 2021	69.89	70.07	68.80	68.85
6350	NASDAQ	NTAP	Fri, Feb 12, 2021	68.93	69.91	68.85	69.86
6349	NASDAQ	NTAP	Thu, Feb 11, 2021	69.58	69.84	68.27	69.16
6348	NASDAQ	NTAP	Wed, Feb 10, 2021	70.00	70.31	68.17	68.75
6347	NASDAQ	NTAP	Tue, Feb 9, 2021	69.73	70.40	69.13	69.87
6346	NASDAQ	NTAP	Mon, Feb 8, 2021	67.94	69.75	67.69	69.73
6345	NASDAQ	NTAP	Fri, Feb 5, 2021	67.24	67.88	66.65	67.38
6344	NASDAQ	NTAP	Thu, Feb 4, 2021	66.72	67.00	65.99	66.92
6343	NASDAQ	NTAP	Wed, Feb 3, 2021	65.35	67.20	65.02	66.66
6342	NASDAQ	NTAP	Tue, Feb 2, 2021	66.70	66.90	64.68	65.08
6341	NASDAQ	NTAP	Mon, Feb 1, 2021	66.84	67.44	66.04	66.08
6340	NASDAQ	NTAP	Fri, Jan 29, 2021	67.08	68.08	65.53	66.44
6339	NASDAQ	NTAP	Thu, Jan 28, 2021	68.77	70.00	67.36	67.40
6338	NASDAQ	NTAP	Wed, Jan 27, 2021	65.14	70.64	65.11	68.89
6337	NASDAQ	NTAP	Tue, Jan 26, 2021	65.85	66.26	64.93	65.70
6336	NASDAQ	NTAP	Mon, Jan 25, 2021	64.87	65.66	64.25	65.65
6335	NASDAQ	NTAP	Fri, Jan 22, 2021	63.93	64.93	63.40	64.76
6334	NASDAQ	NTAP	Thu, Jan 21, 2021	64.32	65.28	63.92	64.97
6333	NASDAQ	NTAP	Wed, Jan 20, 2021	64.77	64.93	64.03	64.51
6332	NASDAQ	NTAP	Tue, Jan 19, 2021	65.00	65.35	63.80	64.28
6331	NASDAQ	NTAP	Fri, Jan 15, 2021	65.39	65.92	64.44	64.66
6330	NASDAQ	NTAP	Thu, Jan 14, 2021	65.39	66.18	65.01	65.84
6329	NASDAQ	NTAP	Wed, Jan 13, 2021	66.02	66.14	64.85	65.20
6328	NASDAQ	NTAP	Tue, Jan 12, 2021	65.85	66.56	65.41	66.16
6327	NASDAQ	NTAP	Mon, Jan 11, 2021	64.19	65.68	64.01	65.22
6326	NASDAQ	NTAP	Fri, Jan 8, 2021	65.31	65.82	64.56	64.97
6325	NASDAQ	NTAP	Thu, Jan 7, 2021	65.19	65.97	64.69	65.24
6324	NASDAQ	NTAP	Wed, Jan 6, 2021	64.74	66.51	64.67	65.23
6323	NASDAQ	NTAP	Tue, Jan 5, 2021	64.38	65.65	64.34	65.17
6322	NASDAQ	NTAP	Mon, Jan 4, 2021	66.47	66.73	64.19	64.86
6321	NASDAQ	NTAP	Thu, Dec 31, 2020	65.27	66.39	65.01	66.24
6320	NASDAQ	NTAP	Wed, Dec 30, 2020	65.03	66.52	65.03	65.33
6319	NASDAQ	NTAP	Tue, Dec 29, 2020	65.86	66.27	64.73	65.05
6318	NASDAQ	NTAP	Mon, Dec 28, 2020	66.69	67.38	65.73	65.90
6317	NASDAQ	NTAP	Thu, Dec 24, 2020	66.11	66.27	65.45	65.80
6316	NASDAQ	NTAP	Wed, Dec 23, 2020	66.56	67.63	66.12	66.17
6315	NASDAQ	NTAP	Tue, Dec 22, 2020	65.79	66.68	65.51	66.18
6314	NASDAQ	NTAP	Mon, Dec 21, 2020	63.58	64.62	63.18	64.54
6313	NASDAQ	NTAP	Fri, Dec 18, 2020	64.15	64.93	63.81	64.82
6312	NASDAQ	NTAP	Thu, Dec 17, 2020	64.29	64.34	63.15	64.12
6311	NASDAQ	NTAP	Wed, Dec 16, 2020	64.01	65.04	63.93	64.07
6310	NASDAQ	NTAP	Tue, Dec 15, 2020	62.23	62.81	61.45	62.65
6309	NASDAQ	NTAP	Mon, Dec 14, 2020	62.22	62.99	61.33	61.67
6308	NASDAQ	NTAP	Fri, Dec 11, 2020	60.80	62.19	60.59	61.82
6307	NASDAQ	NTAP	Thu, Dec 10, 2020	59.49	61.51	59.49	61.12
6306	NASDAQ	NTAP	Wed, Dec 9, 2020	60.95	61.69	60.29	60.78
6305	NASDAQ	NTAP	Tue, Dec 8, 2020	60.17	61.18	59.91	60.55
6304	NASDAQ	NTAP	Mon, Dec 7, 2020	59.80	60.89	59.34	60.37
6303	NASDAQ	NTAP	Fri, Dec 4, 2020	58.65	60.08	58.50	59.99
6302	NASDAQ	NTAP	Thu, Dec 3, 2020	59.35	59.60	57.92	58.49
6301	NASDAQ	NTAP	Wed, Dec 2, 2020	57.86	60.43	56.89	59.23
6300	NASDAQ	NTAP	Tue, Dec 1, 2020	52.64	54.43	52.64	54.16
6299	NASDAQ	NTAP	Mon, Nov 30, 2020	53.21	53.37	52.33	53.31
6298	NASDAQ	NTAP	Fri, Nov 27, 2020	53.53	54.03	53.03	53.26
6297	NASDAQ	NTAP	Wed, Nov 25, 2020	54.65	55.26	53.31	53.52
6296	NASDAQ	NTAP	Tue, Nov 24, 2020	54.19	55.73	54.00	55.36
6295	NASDAQ	NTAP	Mon, Nov 23, 2020	52.02	53.70	52.02	53.56
6294	NASDAQ	NTAP	Fri, Nov 20, 2020	52.15	52.54	51.74	51.89
6293	NASDAQ	NTAP	Thu, Nov 19, 2020	51.28	52.04	50.82	51.98
6292	NASDAQ	NTAP	Wed, Nov 18, 2020	51.41	52.46	51.22	51.54
6291	NASDAQ	NTAP	Tue, Nov 17, 2020	50.71	51.66	50.07	51.40
6290	NASDAQ	NTAP	Mon, Nov 16, 2020	50.18	51.61	50.18	51.58
6289	NASDAQ	NTAP	Fri, Nov 13, 2020	47.95	49.96	47.71	49.83
6288	NASDAQ	NTAP	Thu, Nov 12, 2020	49.04	49.41	46.74	47.48
6287	NASDAQ	NTAP	Wed, Nov 11, 2020	50.21	50.49	48.98	49.27
6286	NASDAQ	NTAP	Tue, Nov 10, 2020	49.10	50.49	49.08	50.01
6285	NASDAQ	NTAP	Mon, Nov 9, 2020	48.74	50.10	48.38	49.65
6284	NASDAQ	NTAP	Fri, Nov 6, 2020	47.08	47.34	46.34	47.01
6283	NASDAQ	NTAP	Thu, Nov 5, 2020	46.08	46.89	45.82	46.71
6282	NASDAQ	NTAP	Wed, Nov 4, 2020	45.52	46.27	44.90	45.17
6281	NASDAQ	NTAP	Tue, Nov 3, 2020	45.51	46.58	45.51	46.29
6280	NASDAQ	NTAP	Mon, Nov 2, 2020	44.46	45.00	43.92	44.94
6279	NASDAQ	NTAP	Fri, Oct 30, 2020	43.45	44.09	43.07	43.89
6278	NASDAQ	NTAP	Thu, Oct 29, 2020	42.40	44.35	42.20	44.11
6277	NASDAQ	NTAP	Wed, Oct 28, 2020	43.00	43.39	41.90	42.29
6276	NASDAQ	NTAP	Tue, Oct 27, 2020	44.76	45.06	43.92	44.05
6275	NASDAQ	NTAP	Mon, Oct 26, 2020	46.41	46.69	44.23	44.93
6274	NASDAQ	NTAP	Fri, Oct 23, 2020	47.46	47.46	46.56	46.89
6273	NASDAQ	NTAP	Thu, Oct 22, 2020	46.91	47.06	46.33	46.70
6272	NASDAQ	NTAP	Wed, Oct 21, 2020	47.30	47.46	46.57	46.80
6271	NASDAQ	NTAP	Tue, Oct 20, 2020	48.22	48.43	47.24	47.25
6270	NASDAQ	NTAP	Mon, Oct 19, 2020	47.58	48.94	47.31	48.00
6269	NASDAQ	NTAP	Fri, Oct 16, 2020	47.29	47.66	46.69	47.15
6268	NASDAQ	NTAP	Thu, Oct 15, 2020	45.89	47.10	45.83	47.05
6267	NASDAQ	NTAP	Wed, Oct 14, 2020	46.88	47.56	46.44	46.67
6266	NASDAQ	NTAP	Tue, Oct 13, 2020	47.51	47.78	46.27	46.88
6265	NASDAQ	NTAP	Mon, Oct 12, 2020	46.37	47.19	45.61	46.65
6264	NASDAQ	NTAP	Fri, Oct 9, 2020	46.49	46.69	45.52	45.87
6263	NASDAQ	NTAP	Thu, Oct 8, 2020	44.42	46.29	44.42	46.26
6262	NASDAQ	NTAP	Wed, Oct 7, 2020	43.89	44.74	43.71	44.59
6261	NASDAQ	NTAP	Tue, Oct 6, 2020	43.46	44.59	43.18	43.36
6260	NASDAQ	NTAP	Mon, Oct 5, 2020	43.38	43.65	43.07	43.35
6259	NASDAQ	NTAP	Fri, Oct 2, 2020	42.16	43.51	42.07	42.76
6258	NASDAQ	NTAP	Thu, Oct 1, 2020	44.37	44.37	42.62	42.89
6257	NASDAQ	NTAP	Wed, Sep 30, 2020	44.07	44.72	43.43	43.84
6256	NASDAQ	NTAP	Tue, Sep 29, 2020	43.71	44.27	43.50	43.99
6255	NASDAQ	NTAP	Mon, Sep 28, 2020	42.69	43.61	42.51	43.60
6254	NASDAQ	NTAP	Fri, Sep 25, 2020	41.11	42.06	41.09	41.96
6253	NASDAQ	NTAP	Thu, Sep 24, 2020	40.96	41.76	40.46	41.49
6252	NASDAQ	NTAP	Wed, Sep 23, 2020	42.05	42.61	41.07	41.19
6251	NASDAQ	NTAP	Tue, Sep 22, 2020	41.62	41.98	41.03	41.88
6250	NASDAQ	NTAP	Mon, Sep 21, 2020	41.81	41.81	40.72	41.39
6249	NASDAQ	NTAP	Fri, Sep 18, 2020	43.46	43.52	42.10	42.61
6248	NASDAQ	NTAP	Thu, Sep 17, 2020	44.09	44.24	42.85	43.18
6247	NASDAQ	NTAP	Wed, Sep 16, 2020	45.62	46.53	45.03	45.11
6246	NASDAQ	NTAP	Tue, Sep 15, 2020	46.01	46.09	45.14	45.38
6245	NASDAQ	NTAP	Mon, Sep 14, 2020	44.39	45.67	44.30	45.38
6244	NASDAQ	NTAP	Fri, Sep 11, 2020	44.91	45.07	43.48	44.09
6243	NASDAQ	NTAP	Thu, Sep 10, 2020	46.96	46.96	44.37	44.37
6242	NASDAQ	NTAP	Wed, Sep 9, 2020	45.96	46.76	45.23	46.57
6241	NASDAQ	NTAP	Tue, Sep 8, 2020	45.21	45.99	45.16	45.20
6240	NASDAQ	NTAP	Fri, Sep 4, 2020	46.71	47.50	45.90	46.40
6239	NASDAQ	NTAP	Thu, Sep 3, 2020	47.66	48.33	46.01	46.54
6238	NASDAQ	NTAP	Wed, Sep 2, 2020	46.84	48.47	46.65	48.15
6237	NASDAQ	NTAP	Tue, Sep 1, 2020	47.26	47.39	46.16	46.68
6236	NASDAQ	NTAP	Mon, Aug 31, 2020	46.19	47.50	45.55	47.39
6235	NASDAQ	NTAP	Fri, Aug 28, 2020	43.91	45.87	43.36	45.74
6234	NASDAQ	NTAP	Thu, Aug 27, 2020	46.32	46.62	43.60	43.91
6233	NASDAQ	NTAP	Wed, Aug 26, 2020	41.95	42.52	41.23	42.21
6232	NASDAQ	NTAP	Tue, Aug 25, 2020	42.33	42.94	41.27	41.77
6231	NASDAQ	NTAP	Mon, Aug 24, 2020	41.93	42.66	41.29	42.30
6230	NASDAQ	NTAP	Fri, Aug 21, 2020	41.36	41.75	40.84	41.25
6229	NASDAQ	NTAP	Thu, Aug 20, 2020	41.49	41.50	40.81	41.42
6228	NASDAQ	NTAP	Wed, Aug 19, 2020	41.20	42.25	40.91	41.49
6227	NASDAQ	NTAP	Tue, Aug 18, 2020	41.37	41.37	40.08	41.00
6226	NASDAQ	NTAP	Mon, Aug 17, 2020	41.33	41.86	40.94	41.31
6225	NASDAQ	NTAP	Fri, Aug 14, 2020	41.82	42.04	41.34	41.56
6224	NASDAQ	NTAP	Thu, Aug 13, 2020	42.72	42.98	41.44	41.74
6223	NASDAQ	NTAP	Wed, Aug 12, 2020	44.00	44.01	42.93	43.28
6222	NASDAQ	NTAP	Tue, Aug 11, 2020	44.36	45.36	43.36	43.57
6221	NASDAQ	NTAP	Mon, Aug 10, 2020	42.79	44.32	42.74	44.27
6220	NASDAQ	NTAP	Fri, Aug 7, 2020	42.29	42.85	41.51	42.80
6219	NASDAQ	NTAP	Thu, Aug 6, 2020	42.38	42.87	41.88	42.21
6218	NASDAQ	NTAP	Wed, Aug 5, 2020	43.51	43.68	42.81	43.10
6217	NASDAQ	NTAP	Tue, Aug 4, 2020	42.62	44.12	42.61	43.23
6216	NASDAQ	NTAP	Mon, Aug 3, 2020	44.17	44.29	42.49	42.77
6215	NASDAQ	NTAP	Fri, Jul 31, 2020	42.91	44.41	42.05	44.30
6214	NASDAQ	NTAP	Thu, Jul 30, 2020	41.82	43.29	41.46	42.85
6213	NASDAQ	NTAP	Wed, Jul 29, 2020	42.70	42.89	41.39	42.43
6212	NASDAQ	NTAP	Tue, Jul 28, 2020	44.04	44.12	42.82	42.95
6211	NASDAQ	NTAP	Mon, Jul 27, 2020	43.22	44.34	42.73	44.09
6210	NASDAQ	NTAP	Fri, Jul 24, 2020	44.65	44.67	43.06	43.20
6209	NASDAQ	NTAP	Thu, Jul 23, 2020	44.94	45.72	44.46	44.69
6208	NASDAQ	NTAP	Wed, Jul 22, 2020	45.68	45.68	44.97	44.99
6207	NASDAQ	NTAP	Tue, Jul 21, 2020	45.03	46.42	45.03	45.56
6206	NASDAQ	NTAP	Mon, Jul 20, 2020	44.64	45.33	43.84	45.15
6205	NASDAQ	NTAP	Fri, Jul 17, 2020	44.49	45.11	44.14	44.81
6204	NASDAQ	NTAP	Thu, Jul 16, 2020	44.16	44.52	43.88	44.34
6203	NASDAQ	NTAP	Wed, Jul 15, 2020	44.33	45.06	43.69	44.38
6202	NASDAQ	NTAP	Tue, Jul 14, 2020	42.83	43.75	42.47	43.71
6201	NASDAQ	NTAP	Mon, Jul 13, 2020	43.62	44.37	43.28	43.40
6200	NASDAQ	NTAP	Fri, Jul 10, 2020	42.35	43.14	41.96	42.94
6199	NASDAQ	NTAP	Thu, Jul 9, 2020	43.07	43.64	42.23	42.30
6198	NASDAQ	NTAP	Wed, Jul 8, 2020	43.13	43.79	42.76	43.76
6197	NASDAQ	NTAP	Tue, Jul 7, 2020	44.50	44.75	42.70	42.86
6196	NASDAQ	NTAP	Mon, Jul 6, 2020	44.44	45.14	43.94	45.05
6195	NASDAQ	NTAP	Thu, Jul 2, 2020	44.10	44.46	43.47	43.55
6194	NASDAQ	NTAP	Wed, Jul 1, 2020	44.36	44.66	43.39	43.51
6193	NASDAQ	NTAP	Tue, Jun 30, 2020	43.98	45.05	43.77	44.37
6192	NASDAQ	NTAP	Mon, Jun 29, 2020	44.30	44.40	43.10	44.02
6191	NASDAQ	NTAP	Fri, Jun 26, 2020	43.43	44.43	42.63	43.99
6190	NASDAQ	NTAP	Thu, Jun 25, 2020	40.57	41.84	39.96	41.83
6189	NASDAQ	NTAP	Wed, Jun 24, 2020	42.22	42.22	40.93	40.97
6188	NASDAQ	NTAP	Tue, Jun 23, 2020	42.83	43.64	42.32	42.39
6187	NASDAQ	NTAP	Mon, Jun 22, 2020	43.39	43.58	41.64	42.30
6186	NASDAQ	NTAP	Fri, Jun 19, 2020	43.17	44.09	42.07	44.08
6185	NASDAQ	NTAP	Thu, Jun 18, 2020	43.02	43.19	42.15	42.79
6184	NASDAQ	NTAP	Wed, Jun 17, 2020	44.70	44.70	42.95	43.17
6183	NASDAQ	NTAP	Tue, Jun 16, 2020	44.78	45.22	43.42	44.35
6182	NASDAQ	NTAP	Mon, Jun 15, 2020	41.47	43.47	41.12	43.04
6181	NASDAQ	NTAP	Fri, Jun 12, 2020	42.52	43.04	41.23	42.46
6180	NASDAQ	NTAP	Thu, Jun 11, 2020	44.93	44.98	41.11	41.14
6179	NASDAQ	NTAP	Wed, Jun 10, 2020	47.02	47.03	45.95	46.22
6178	NASDAQ	NTAP	Tue, Jun 9, 2020	48.58	48.60	46.67	46.72
6177	NASDAQ	NTAP	Mon, Jun 8, 2020	48.61	49.65	48.48	49.01
6176	NASDAQ	NTAP	Fri, Jun 5, 2020	46.44	48.30	46.27	48.06
6175	NASDAQ	NTAP	Thu, Jun 4, 2020	45.34	45.93	44.87	45.26
6174	NASDAQ	NTAP	Wed, Jun 3, 2020	44.28	46.09	44.17	45.69
6173	NASDAQ	NTAP	Tue, Jun 2, 2020	42.87	44.53	42.48	44.14
6172	NASDAQ	NTAP	Mon, Jun 1, 2020	43.85	44.13	42.67	42.67
6171	NASDAQ	NTAP	Fri, May 29, 2020	44.12	44.74	43.53	44.54
6170	NASDAQ	NTAP	Thu, May 28, 2020	44.78	45.91	44.00	44.15
6169	NASDAQ	NTAP	Wed, May 27, 2020	45.45	46.45	44.92	46.30
6168	NASDAQ	NTAP	Tue, May 26, 2020	46.22	46.34	44.89	45.14
6167	NASDAQ	NTAP	Fri, May 22, 2020	45.26	45.26	44.08	44.68
6166	NASDAQ	NTAP	Thu, May 21, 2020	45.84	46.42	44.86	45.47
6165	NASDAQ	NTAP	Wed, May 20, 2020	45.40	46.14	45.35	45.98
6164	NASDAQ	NTAP	Tue, May 19, 2020	44.64	45.63	44.11	44.68
6163	NASDAQ	NTAP	Mon, May 18, 2020	43.80	45.09	43.63	44.65
6162	NASDAQ	NTAP	Fri, May 15, 2020	41.09	42.41	40.93	42.38
6161	NASDAQ	NTAP	Thu, May 14, 2020	40.75	41.92	39.81	41.84
6160	NASDAQ	NTAP	Wed, May 13, 2020	42.87	42.87	40.63	41.46
6159	NASDAQ	NTAP	Tue, May 12, 2020	44.04	44.50	43.02	43.03
6158	NASDAQ	NTAP	Mon, May 11, 2020	43.52	44.54	42.77	44.01
6157	NASDAQ	NTAP	Fri, May 8, 2020	43.31	44.98	43.31	44.90
6156	NASDAQ	NTAP	Thu, May 7, 2020	43.06	43.57	42.78	43.01
6155	NASDAQ	NTAP	Wed, May 6, 2020	41.64	42.69	41.17	42.60
6154	NASDAQ	NTAP	Tue, May 5, 2020	41.16	41.99	41.04	41.20
6153	NASDAQ	NTAP	Mon, May 4, 2020	41.50	41.70	40.01	40.65
6152	NASDAQ	NTAP	Fri, May 1, 2020	42.57	43.16	41.08	41.48
6151	NASDAQ	NTAP	Thu, Apr 30, 2020	44.34	44.34	43.41	43.77
6150	NASDAQ	NTAP	Wed, Apr 29, 2020	43.63	45.14	42.52	44.88
6149	NASDAQ	NTAP	Tue, Apr 28, 2020	43.70	43.74	42.16	42.27
6148	NASDAQ	NTAP	Mon, Apr 27, 2020	42.61	44.11	42.60	42.70
6147	NASDAQ	NTAP	Fri, Apr 24, 2020	41.31	43.20	41.20	43.06
6146	NASDAQ	NTAP	Thu, Apr 23, 2020	39.69	41.57	39.68	41.04
6145	NASDAQ	NTAP	Wed, Apr 22, 2020	39.69	39.98	39.26	39.68
6144	NASDAQ	NTAP	Tue, Apr 21, 2020	40.78	40.91	38.89	38.94
6143	NASDAQ	NTAP	Mon, Apr 20, 2020	42.04	42.05	40.76	40.95
6142	NASDAQ	NTAP	Fri, Apr 17, 2020	41.99	42.86	41.69	42.15
6141	NASDAQ	NTAP	Thu, Apr 16, 2020	40.77	41.42	39.72	41.21
6140	NASDAQ	NTAP	Wed, Apr 15, 2020	42.35	42.35	40.28	40.43
6139	NASDAQ	NTAP	Tue, Apr 14, 2020	42.96	43.47	42.52	43.14
6138	NASDAQ	NTAP	Mon, Apr 13, 2020	42.58	42.72	41.06	41.63
6137	NASDAQ	NTAP	Thu, Apr 9, 2020	41.43	43.82	41.39	42.73
6136	NASDAQ	NTAP	Wed, Apr 8, 2020	40.17	41.29	39.62	40.98
6135	NASDAQ	NTAP	Tue, Apr 7, 2020	40.93	41.91	39.64	39.73
6134	NASDAQ	NTAP	Mon, Apr 6, 2020	38.76	39.90	38.19	39.60
6133	NASDAQ	NTAP	Fri, Apr 3, 2020	39.25	40.48	37.08	37.34
6132	NASDAQ	NTAP	Thu, Apr 2, 2020	38.85	40.70	38.57	39.53
6131	NASDAQ	NTAP	Wed, Apr 1, 2020	40.13	40.97	38.91	40.01
6130	NASDAQ	NTAP	Tue, Mar 31, 2020	40.15	42.53	40.09	41.69
6129	NASDAQ	NTAP	Mon, Mar 30, 2020	41.66	41.66	39.69	40.72
6128	NASDAQ	NTAP	Fri, Mar 27, 2020	41.15	42.10	39.35	40.23
6127	NASDAQ	NTAP	Thu, Mar 26, 2020	37.82	42.57	37.42	42.45
6126	NASDAQ	NTAP	Wed, Mar 25, 2020	38.23	39.41	36.99	37.69
6125	NASDAQ	NTAP	Tue, Mar 24, 2020	37.22	38.90	36.76	38.28
6124	NASDAQ	NTAP	Mon, Mar 23, 2020	36.93	37.55	34.66	35.35
6123	NASDAQ	NTAP	Fri, Mar 20, 2020	38.96	39.88	36.23	36.24
6122	NASDAQ	NTAP	Thu, Mar 19, 2020	41.73	41.73	37.97	38.56
6121	NASDAQ	NTAP	Wed, Mar 18, 2020	39.64	43.03	38.97	42.29
6120	NASDAQ	NTAP	Tue, Mar 17, 2020	42.04	44.24	39.40	42.10
6119	NASDAQ	NTAP	Mon, Mar 16, 2020	36.13	42.33	36.00	40.05
6118	NASDAQ	NTAP	Fri, Mar 13, 2020	38.29	40.80	36.78	40.80
6117	NASDAQ	NTAP	Thu, Mar 12, 2020	37.51	39.00	35.86	35.91
6116	NASDAQ	NTAP	Wed, Mar 11, 2020	42.08	42.36	39.94	40.45
6115	NASDAQ	NTAP	Tue, Mar 10, 2020	41.54	43.51	40.41	43.49
6114	NASDAQ	NTAP	Mon, Mar 9, 2020	41.16	42.57	39.73	39.86
6113	NASDAQ	NTAP	Fri, Mar 6, 2020	42.16	44.15	41.75	44.00
6112	NASDAQ	NTAP	Thu, Mar 5, 2020	44.99	45.38	43.71	43.93
6111	NASDAQ	NTAP	Wed, Mar 4, 2020	46.42	46.42	45.34	46.34
6110	NASDAQ	NTAP	Tue, Mar 3, 2020	47.01	48.19	45.26	45.91
6109	NASDAQ	NTAP	Mon, Mar 2, 2020	47.04	47.62	45.81	47.57
6108	NASDAQ	NTAP	Fri, Feb 28, 2020	45.00	46.84	44.89	46.72
6107	NASDAQ	NTAP	Thu, Feb 27, 2020	47.39	48.66	46.39	46.87
6106	NASDAQ	NTAP	Wed, Feb 26, 2020	49.46	50.29	48.25	48.48
6105	NASDAQ	NTAP	Tue, Feb 25, 2020	50.65	51.00	48.42	48.80
6104	NASDAQ	NTAP	Mon, Feb 24, 2020	50.50	50.73	49.68	50.10
6103	NASDAQ	NTAP	Fri, Feb 21, 2020	53.25	53.35	51.86	52.00
6102	NASDAQ	NTAP	Thu, Feb 20, 2020	53.20	53.80	52.68	53.71
6101	NASDAQ	NTAP	Wed, Feb 19, 2020	53.16	54.17	53.05	53.21
6100	NASDAQ	NTAP	Tue, Feb 18, 2020	53.97	54.14	52.76	53.43
6099	NASDAQ	NTAP	Fri, Feb 14, 2020	55.26	55.34	53.68	54.24
6098	NASDAQ	NTAP	Thu, Feb 13, 2020	53.48	55.60	53.20	55.18
6097	NASDAQ	NTAP	Wed, Feb 12, 2020	59.45	60.96	59.22	60.82
6096	NASDAQ	NTAP	Tue, Feb 11, 2020	58.76	59.82	58.37	59.08
6095	NASDAQ	NTAP	Mon, Feb 10, 2020	56.88	58.10	56.88	58.06
6094	NASDAQ	NTAP	Fri, Feb 7, 2020	57.84	57.90	57.24	57.34
6093	NASDAQ	NTAP	Thu, Feb 6, 2020	58.06	58.46	57.34	58.15
6092	NASDAQ	NTAP	Wed, Feb 5, 2020	57.03	57.97	56.73	57.80
6091	NASDAQ	NTAP	Tue, Feb 4, 2020	55.31	56.44	55.10	55.88
6090	NASDAQ	NTAP	Mon, Feb 3, 2020	53.50	54.80	53.49	54.04
6089	NASDAQ	NTAP	Fri, Jan 31, 2020	54.58	54.69	53.17	53.40
6088	NASDAQ	NTAP	Thu, Jan 30, 2020	54.80	55.69	54.07	54.85
6087	NASDAQ	NTAP	Wed, Jan 29, 2020	57.13	57.13	55.50	55.54
6086	NASDAQ	NTAP	Tue, Jan 28, 2020	58.30	58.40	56.85	56.92
6085	NASDAQ	NTAP	Mon, Jan 27, 2020	58.40	58.89	57.76	58.16
6084	NASDAQ	NTAP	Fri, Jan 24, 2020	60.55	60.91	59.06	59.81
6083	NASDAQ	NTAP	Thu, Jan 23, 2020	60.59	60.62	59.08	60.57
6082	NASDAQ	NTAP	Wed, Jan 22, 2020	60.83	61.27	60.17	60.47
6081	NASDAQ	NTAP	Tue, Jan 21, 2020	62.16	62.60	60.41	60.56
6080	NASDAQ	NTAP	Fri, Jan 17, 2020	63.32	63.81	61.93	62.42
6079	NASDAQ	NTAP	Thu, Jan 16, 2020	64.49	65.38	64.19	65.38
6078	NASDAQ	NTAP	Wed, Jan 15, 2020	63.95	64.54	63.83	64.19
6077	NASDAQ	NTAP	Tue, Jan 14, 2020	64.04	64.28	63.61	63.78
6076	NASDAQ	NTAP	Mon, Jan 13, 2020	63.39	64.47	63.39	64.11
6075	NASDAQ	NTAP	Fri, Jan 10, 2020	63.60	63.71	62.85	63.13
6074	NASDAQ	NTAP	Thu, Jan 9, 2020	63.62	64.17	62.97	63.46
6073	NASDAQ	NTAP	Wed, Jan 8, 2020	62.23	63.38	61.98	63.14
6072	NASDAQ	NTAP	Tue, Jan 7, 2020	61.67	62.20	61.24	61.95
6071	NASDAQ	NTAP	Mon, Jan 6, 2020	61.13	62.01	61.12	61.55
6070	NASDAQ	NTAP	Fri, Jan 3, 2020	61.95	62.49	61.21	61.70
6069	NASDAQ	NTAP	Thu, Jan 2, 2020	61.97	62.82	61.80	62.77
6068	NASDAQ	NTAP	Tue, Dec 31, 2019	61.30	62.28	61.26	62.25
6067	NASDAQ	NTAP	Mon, Dec 30, 2019	61.47	61.78	60.94	61.53
6066	NASDAQ	NTAP	Fri, Dec 27, 2019	62.77	62.77	61.39	61.43
6065	NASDAQ	NTAP	Thu, Dec 26, 2019	62.96	63.28	62.22	62.52
6064	NASDAQ	NTAP	Tue, Dec 24, 2019	62.90	63.25	62.40	62.86
6063	NASDAQ	NTAP	Mon, Dec 23, 2019	62.38	63.30	62.25	62.80
6062	NASDAQ	NTAP	Fri, Dec 20, 2019	63.29	63.69	61.76	62.07
6061	NASDAQ	NTAP	Thu, Dec 19, 2019	63.33	63.71	62.87	63.23
6060	NASDAQ	NTAP	Wed, Dec 18, 2019	63.46	63.92	62.90	62.97
6059	NASDAQ	NTAP	Tue, Dec 17, 2019	63.91	64.00	63.14	63.46
6058	NASDAQ	NTAP	Mon, Dec 16, 2019	63.95	64.49	63.51	63.54
6057	NASDAQ	NTAP	Fri, Dec 13, 2019	62.23	63.30	61.92	63.24
6056	NASDAQ	NTAP	Thu, Dec 12, 2019	60.82	62.81	60.07	62.73
6055	NASDAQ	NTAP	Wed, Dec 11, 2019	60.42	60.72	60.25	60.66
6054	NASDAQ	NTAP	Tue, Dec 10, 2019	60.53	60.92	60.14	60.36
6053	NASDAQ	NTAP	Mon, Dec 9, 2019	60.78	61.37	60.51	60.53
6052	NASDAQ	NTAP	Fri, Dec 6, 2019	60.85	61.50	60.72	61.03
6051	NASDAQ	NTAP	Thu, Dec 5, 2019	60.00	60.45	59.36	60.08
6050	NASDAQ	NTAP	Wed, Dec 4, 2019	59.16	59.63	58.71	59.34
6049	NASDAQ	NTAP	Tue, Dec 3, 2019	58.43	58.68	57.64	58.58
6048	NASDAQ	NTAP	Mon, Dec 2, 2019	60.10	60.74	59.38	59.42
6047	NASDAQ	NTAP	Fri, Nov 29, 2019	60.47	61.07	60.47	60.59
6046	NASDAQ	NTAP	Wed, Nov 27, 2019	60.56	60.92	60.15	60.55
6045	NASDAQ	NTAP	Tue, Nov 26, 2019	62.42	62.59	60.18	60.51
6044	NASDAQ	NTAP	Mon, Nov 25, 2019	61.77	62.98	61.26	62.65
6043	NASDAQ	NTAP	Fri, Nov 22, 2019	60.92	61.28	60.45	61.23
6042	NASDAQ	NTAP	Thu, Nov 21, 2019	61.65	61.85	60.65	60.70
6041	NASDAQ	NTAP	Wed, Nov 20, 2019	62.33	62.87	61.08	61.44
6040	NASDAQ	NTAP	Tue, Nov 19, 2019	63.80	63.93	62.00	62.90
6039	NASDAQ	NTAP	Mon, Nov 18, 2019	62.56	63.79	62.17	63.49
6038	NASDAQ	NTAP	Fri, Nov 15, 2019	62.49	63.07	61.76	62.87
6037	NASDAQ	NTAP	Thu, Nov 14, 2019	59.86	63.00	59.50	61.98
6036	NASDAQ	NTAP	Wed, Nov 13, 2019	60.01	60.94	59.90	60.07
6035	NASDAQ	NTAP	Tue, Nov 12, 2019	60.16	60.24	59.51	60.14
6034	NASDAQ	NTAP	Mon, Nov 11, 2019	59.22	60.20	58.91	59.87
6033	NASDAQ	NTAP	Fri, Nov 8, 2019	58.63	59.49	58.26	59.41
6032	NASDAQ	NTAP	Thu, Nov 7, 2019	58.37	59.50	58.25	58.94
6031	NASDAQ	NTAP	Wed, Nov 6, 2019	59.32	59.70	57.84	57.88
6030	NASDAQ	NTAP	Tue, Nov 5, 2019	57.92	59.71	57.75	59.53
6029	NASDAQ	NTAP	Mon, Nov 4, 2019	57.91	58.69	57.44	57.92
6028	NASDAQ	NTAP	Fri, Nov 1, 2019	56.45	57.11	55.67	57.09
6027	NASDAQ	NTAP	Thu, Oct 31, 2019	56.18	56.36	55.42	55.88
6026	NASDAQ	NTAP	Wed, Oct 30, 2019	55.29	56.41	55.00	56.37
6025	NASDAQ	NTAP	Tue, Oct 29, 2019	55.78	55.93	55.35	55.47
6024	NASDAQ	NTAP	Mon, Oct 28, 2019	56.31	56.64	55.67	55.86
6023	NASDAQ	NTAP	Fri, Oct 25, 2019	55.54	56.40	55.28	56.01
6022	NASDAQ	NTAP	Thu, Oct 24, 2019	56.32	56.47	54.78	55.45
6021	NASDAQ	NTAP	Wed, Oct 23, 2019	55.21	56.12	55.12	56.01
6020	NASDAQ	NTAP	Tue, Oct 22, 2019	54.66	55.59	54.15	55.18
6019	NASDAQ	NTAP	Mon, Oct 21, 2019	54.14	55.43	53.90	54.57
6018	NASDAQ	NTAP	Fri, Oct 18, 2019	53.96	53.98	53.04	53.49
6017	NASDAQ	NTAP	Thu, Oct 17, 2019	53.44	54.04	53.24	54.02
6016	NASDAQ	NTAP	Wed, Oct 16, 2019	53.13	53.64	52.91	53.22
6015	NASDAQ	NTAP	Tue, Oct 15, 2019	52.23	53.11	51.85	53.04
6014	NASDAQ	NTAP	Mon, Oct 14, 2019	51.51	52.38	51.20	52.20
6013	NASDAQ	NTAP	Fri, Oct 11, 2019	50.49	51.91	50.39	51.49
6012	NASDAQ	NTAP	Thu, Oct 10, 2019	49.04	50.53	48.81	49.78
6011	NASDAQ	NTAP	Wed, Oct 9, 2019	51.07	51.84	50.91	51.37
6010	NASDAQ	NTAP	Tue, Oct 8, 2019	51.41	51.42	50.54	50.56
6009	NASDAQ	NTAP	Mon, Oct 7, 2019	51.90	52.90	51.89	52.03
6008	NASDAQ	NTAP	Fri, Oct 4, 2019	51.63	52.09	51.18	52.06
6007	NASDAQ	NTAP	Thu, Oct 3, 2019	50.73	51.52	50.22	51.42
6006	NASDAQ	NTAP	Wed, Oct 2, 2019	51.44	51.68	50.53	51.38
6005	NASDAQ	NTAP	Tue, Oct 1, 2019	53.07	53.54	51.49	51.99
6004	NASDAQ	NTAP	Mon, Sep 30, 2019	52.73	53.17	52.27	52.51
6003	NASDAQ	NTAP	Fri, Sep 27, 2019	53.93	54.65	53.58	53.91
6002	NASDAQ	NTAP	Thu, Sep 26, 2019	54.13	54.13	52.88	53.69
6001	NASDAQ	NTAP	Wed, Sep 25, 2019	52.78	54.05	52.61	53.81
6000	NASDAQ	NTAP	Tue, Sep 24, 2019	54.52	54.60	52.63	52.96
5999	NASDAQ	NTAP	Mon, Sep 23, 2019	54.03	54.87	53.50	54.53
5998	NASDAQ	NTAP	Fri, Sep 20, 2019	54.42	54.80	53.81	54.10
5997	NASDAQ	NTAP	Thu, Sep 19, 2019	55.10	55.44	54.31	54.43
5996	NASDAQ	NTAP	Wed, Sep 18, 2019	56.24	56.52	54.30	54.93
5995	NASDAQ	NTAP	Tue, Sep 17, 2019	56.27	56.84	55.21	56.54
5994	NASDAQ	NTAP	Mon, Sep 16, 2019	56.64	57.01	56.10	56.84
5993	NASDAQ	NTAP	Fri, Sep 13, 2019	56.37	56.85	55.60	56.57
5992	NASDAQ	NTAP	Thu, Sep 12, 2019	56.05	56.66	55.31	56.36
5991	NASDAQ	NTAP	Wed, Sep 11, 2019	54.83	56.24	54.26	56.22
5990	NASDAQ	NTAP	Tue, Sep 10, 2019	54.62	55.05	53.66	54.51
5989	NASDAQ	NTAP	Mon, Sep 9, 2019	53.75	54.90	52.89	54.78
5988	NASDAQ	NTAP	Fri, Sep 6, 2019	51.76	52.27	51.49	51.98
5987	NASDAQ	NTAP	Thu, Sep 5, 2019	49.97	51.87	49.60	51.76
5986	NASDAQ	NTAP	Wed, Sep 4, 2019	48.20	49.22	48.17	49.15
5985	NASDAQ	NTAP	Tue, Sep 3, 2019	47.51	47.81	46.70	47.41
5984	NASDAQ	NTAP	Fri, Aug 30, 2019	48.45	48.89	47.84	48.06
5983	NASDAQ	NTAP	Thu, Aug 29, 2019	47.65	48.20	47.51	47.90
5982	NASDAQ	NTAP	Wed, Aug 28, 2019	46.59	47.38	46.24	46.82
5981	NASDAQ	NTAP	Tue, Aug 27, 2019	46.94	46.99	46.10	46.51
5980	NASDAQ	NTAP	Mon, Aug 26, 2019	46.41	46.85	46.09	46.56
5979	NASDAQ	NTAP	Fri, Aug 23, 2019	45.95	46.86	45.22	45.43
5978	NASDAQ	NTAP	Thu, Aug 22, 2019	46.86	47.32	46.30	46.78
5977	NASDAQ	NTAP	Wed, Aug 21, 2019	46.73	47.34	46.56	46.89
5976	NASDAQ	NTAP	Tue, Aug 20, 2019	46.92	46.97	45.97	46.09
5975	NASDAQ	NTAP	Mon, Aug 19, 2019	47.70	47.80	46.96	47.01
5974	NASDAQ	NTAP	Fri, Aug 16, 2019	46.84	47.02	46.10	46.76
5973	NASDAQ	NTAP	Thu, Aug 15, 2019	45.72	48.05	45.37	46.47
5972	NASDAQ	NTAP	Wed, Aug 14, 2019	45.98	46.31	44.55	44.71
5971	NASDAQ	NTAP	Tue, Aug 13, 2019	46.21	48.03	45.94	46.99
5970	NASDAQ	NTAP	Mon, Aug 12, 2019	46.39	46.40	45.52	46.11
5969	NASDAQ	NTAP	Fri, Aug 9, 2019	47.37	47.59	46.03	46.58
5968	NASDAQ	NTAP	Thu, Aug 8, 2019	46.27	47.93	46.18	47.75
5967	NASDAQ	NTAP	Wed, Aug 7, 2019	45.37	46.45	45.25	46.27
5966	NASDAQ	NTAP	Tue, Aug 6, 2019	45.48	46.30	45.26	46.01
5965	NASDAQ	NTAP	Mon, Aug 5, 2019	45.31	46.47	44.95	45.16
5964	NASDAQ	NTAP	Fri, Aug 2, 2019	47.90	48.00	44.79	46.04
5963	NASDAQ	NTAP	Thu, Aug 1, 2019	58.41	59.69	57.37	57.71
5962	NASDAQ	NTAP	Wed, Jul 31, 2019	59.57	59.84	57.73	58.49
5961	NASDAQ	NTAP	Tue, Jul 30, 2019	58.84	59.61	58.68	59.49
5960	NASDAQ	NTAP	Mon, Jul 29, 2019	58.12	59.51	57.45	59.24
5959	NASDAQ	NTAP	Fri, Jul 26, 2019	58.99	59.41	58.32	59.11
5958	NASDAQ	NTAP	Thu, Jul 25, 2019	58.82	59.53	58.53	58.73
5957	NASDAQ	NTAP	Wed, Jul 24, 2019	58.72	59.45	58.14	58.82
5956	NASDAQ	NTAP	Tue, Jul 23, 2019	59.22	59.65	58.35	59.10
5955	NASDAQ	NTAP	Mon, Jul 22, 2019	59.42	59.92	58.66	58.70
5954	NASDAQ	NTAP	Fri, Jul 19, 2019	59.15	60.18	58.76	59.42
5953	NASDAQ	NTAP	Thu, Jul 18, 2019	59.01	59.84	58.18	58.82
5952	NASDAQ	NTAP	Wed, Jul 17, 2019	59.29	59.70	59.02	59.32
5951	NASDAQ	NTAP	Tue, Jul 16, 2019	60.87	60.87	58.05	58.95
5950	NASDAQ	NTAP	Mon, Jul 15, 2019	61.23	61.51	60.20	60.82
5949	NASDAQ	NTAP	Fri, Jul 12, 2019	60.89	61.51	60.42	61.12
5948	NASDAQ	NTAP	Thu, Jul 11, 2019	60.39	60.82	59.52	60.57
5947	NASDAQ	NTAP	Wed, Jul 10, 2019	60.77	60.88	59.93	60.28
5946	NASDAQ	NTAP	Tue, Jul 9, 2019	59.88	60.33	59.28	60.15
5945	NASDAQ	NTAP	Mon, Jul 8, 2019	59.24	60.54	59.00	60.42
5944	NASDAQ	NTAP	Fri, Jul 5, 2019	62.15	62.45	61.47	62.41
5943	NASDAQ	NTAP	Wed, Jul 3, 2019	61.73	62.52	61.45	62.49
5942	NASDAQ	NTAP	Tue, Jul 2, 2019	62.84	62.99	61.58	61.93
5941	NASDAQ	NTAP	Mon, Jul 1, 2019	62.84	63.55	62.38	62.84
5940	NASDAQ	NTAP	Fri, Jun 28, 2019	61.38	62.16	61.17	61.70
5939	NASDAQ	NTAP	Thu, Jun 27, 2019	60.98	61.82	60.94	61.00
5938	NASDAQ	NTAP	Wed, Jun 26, 2019	61.33	61.73	60.48	60.63
5937	NASDAQ	NTAP	Tue, Jun 25, 2019	61.30	61.73	60.92	60.96
5936	NASDAQ	NTAP	Mon, Jun 24, 2019	61.55	62.15	61.18	61.25
5935	NASDAQ	NTAP	Fri, Jun 21, 2019	62.66	62.66	60.88	61.46
5934	NASDAQ	NTAP	Thu, Jun 20, 2019	62.82	63.45	62.00	62.67
5933	NASDAQ	NTAP	Wed, Jun 19, 2019	61.76	62.00	61.11	61.72
5932	NASDAQ	NTAP	Tue, Jun 18, 2019	60.70	62.11	60.61	61.45
5931	NASDAQ	NTAP	Mon, Jun 17, 2019	61.02	61.25	60.01	60.14
5930	NASDAQ	NTAP	Fri, Jun 14, 2019	61.84	61.90	60.76	60.98
5929	NASDAQ	NTAP	Thu, Jun 13, 2019	61.95	62.55	61.56	62.16
5928	NASDAQ	NTAP	Wed, Jun 12, 2019	62.01	62.12	61.34	61.52
5927	NASDAQ	NTAP	Tue, Jun 11, 2019	63.13	63.15	62.01	62.12
5926	NASDAQ	NTAP	Mon, Jun 10, 2019	61.58	62.89	61.45	62.32
5925	NASDAQ	NTAP	Fri, Jun 7, 2019	61.63	61.63	60.73	61.30
5924	NASDAQ	NTAP	Thu, Jun 6, 2019	61.13	61.41	60.52	61.09
5923	NASDAQ	NTAP	Wed, Jun 5, 2019	61.93	62.23	60.43	61.13
5922	NASDAQ	NTAP	Tue, Jun 4, 2019	59.61	61.23	59.59	61.15
5921	NASDAQ	NTAP	Mon, Jun 3, 2019	58.82	59.13	58.20	58.91
5920	NASDAQ	NTAP	Fri, May 31, 2019	59.48	59.81	58.94	59.20
5919	NASDAQ	NTAP	Thu, May 30, 2019	60.46	60.93	59.84	60.45
5918	NASDAQ	NTAP	Wed, May 29, 2019	60.38	60.85	59.70	60.31
5917	NASDAQ	NTAP	Tue, May 28, 2019	62.36	62.47	60.69	60.70
5916	NASDAQ	NTAP	Fri, May 24, 2019	61.92	62.78	61.57	61.99
5915	NASDAQ	NTAP	Thu, May 23, 2019	61.05	61.69	58.11	61.66
5914	NASDAQ	NTAP	Wed, May 22, 2019	68.99	69.18	66.71	67.10
5913	NASDAQ	NTAP	Tue, May 21, 2019	69.00	70.37	68.44	69.99
5912	NASDAQ	NTAP	Mon, May 20, 2019	68.25	69.30	67.85	68.13
5911	NASDAQ	NTAP	Fri, May 17, 2019	68.80	69.95	68.60	69.09
5910	NASDAQ	NTAP	Thu, May 16, 2019	67.92	70.28	67.72	69.69
5909	NASDAQ	NTAP	Wed, May 15, 2019	66.47	68.07	66.00	67.79
5908	NASDAQ	NTAP	Tue, May 14, 2019	66.18	67.94	66.12	67.32
5907	NASDAQ	NTAP	Mon, May 13, 2019	66.61	67.62	65.90	65.98
5906	NASDAQ	NTAP	Fri, May 10, 2019	67.89	69.18	66.91	68.76
5905	NASDAQ	NTAP	Thu, May 9, 2019	67.82	68.90	67.10	68.54
5904	NASDAQ	NTAP	Wed, May 8, 2019	68.70	69.80	68.35	68.92
5903	NASDAQ	NTAP	Tue, May 7, 2019	69.78	69.84	68.69	69.14
5902	NASDAQ	NTAP	Mon, May 6, 2019	70.49	71.19	70.01	70.73
5901	NASDAQ	NTAP	Fri, May 3, 2019	72.03	72.37	71.64	72.16
5900	NASDAQ	NTAP	Thu, May 2, 2019	71.81	72.78	71.02	71.68
5899	NASDAQ	NTAP	Wed, May 1, 2019	73.03	73.69	71.73	71.78
5898	NASDAQ	NTAP	Tue, Apr 30, 2019	72.83	73.16	71.89	72.85
5897	NASDAQ	NTAP	Mon, Apr 29, 2019	71.91	73.26	71.64	72.89
5896	NASDAQ	NTAP	Fri, Apr 26, 2019	73.00	73.08	71.01	71.90
5895	NASDAQ	NTAP	Thu, Apr 25, 2019	73.75	73.86	71.92	73.51
5894	NASDAQ	NTAP	Wed, Apr 24, 2019	76.79	76.85	73.06	73.50
5893	NASDAQ	NTAP	Tue, Apr 23, 2019	77.11	77.11	75.85	76.64
5892	NASDAQ	NTAP	Mon, Apr 22, 2019	77.36	77.61	76.54	76.70
5891	NASDAQ	NTAP	Thu, Apr 18, 2019	77.70	77.96	76.92	77.69
5890	NASDAQ	NTAP	Wed, Apr 17, 2019	77.35	78.35	77.04	77.67
5889	NASDAQ	NTAP	Tue, Apr 16, 2019	76.70	77.71	76.33	77.43
5888	NASDAQ	NTAP	Mon, Apr 15, 2019	75.63	76.82	75.29	76.16
5887	NASDAQ	NTAP	Fri, Apr 12, 2019	76.10	76.21	75.18	75.63
5886	NASDAQ	NTAP	Thu, Apr 11, 2019	74.77	75.70	74.47	75.49
5885	NASDAQ	NTAP	Wed, Apr 10, 2019	72.67	74.40	72.66	74.25
5884	NASDAQ	NTAP	Tue, Apr 9, 2019	72.49	72.95	72.31	72.78
5883	NASDAQ	NTAP	Mon, Apr 8, 2019	72.09	73.03	71.78	72.97
5882	NASDAQ	NTAP	Fri, Apr 5, 2019	71.62	72.40	71.60	72.15
5881	NASDAQ	NTAP	Thu, Apr 4, 2019	72.06	72.22	70.93	71.49
5880	NASDAQ	NTAP	Wed, Apr 3, 2019	71.11	72.57	70.93	72.41
5879	NASDAQ	NTAP	Tue, Apr 2, 2019	70.22	70.93	69.70	70.76
5878	NASDAQ	NTAP	Mon, Apr 1, 2019	69.96	70.59	69.50	70.38
5877	NASDAQ	NTAP	Fri, Mar 29, 2019	67.99	69.43	67.99	69.34
5876	NASDAQ	NTAP	Thu, Mar 28, 2019	67.34	67.98	66.85	67.39
5875	NASDAQ	NTAP	Wed, Mar 27, 2019	67.81	67.96	66.79	67.17
5874	NASDAQ	NTAP	Tue, Mar 26, 2019	67.56	68.29	66.95	67.63
5873	NASDAQ	NTAP	Mon, Mar 25, 2019	66.66	67.04	65.69	66.87
5872	NASDAQ	NTAP	Fri, Mar 22, 2019	69.25	69.42	66.66	66.84
5871	NASDAQ	NTAP	Thu, Mar 21, 2019	67.71	69.97	67.30	69.51
5870	NASDAQ	NTAP	Wed, Mar 20, 2019	66.61	67.68	66.39	67.57
5869	NASDAQ	NTAP	Tue, Mar 19, 2019	67.19	67.51	66.48	66.60
5868	NASDAQ	NTAP	Mon, Mar 18, 2019	67.92	68.40	66.64	66.91
5867	NASDAQ	NTAP	Fri, Mar 15, 2019	66.24	68.12	65.81	68.06
5866	NASDAQ	NTAP	Thu, Mar 14, 2019	65.53	65.87	65.07	65.74
5865	NASDAQ	NTAP	Wed, Mar 13, 2019	65.91	66.18	65.27	65.57
5864	NASDAQ	NTAP	Tue, Mar 12, 2019	65.31	65.51	64.79	65.44
5863	NASDAQ	NTAP	Mon, Mar 11, 2019	63.47	65.52	63.31	65.26
5862	NASDAQ	NTAP	Fri, Mar 8, 2019	62.64	63.28	62.34	63.19
5861	NASDAQ	NTAP	Thu, Mar 7, 2019	63.89	64.21	62.85	63.46
5860	NASDAQ	NTAP	Wed, Mar 6, 2019	64.75	64.98	63.42	63.94
5859	NASDAQ	NTAP	Tue, Mar 5, 2019	64.60	65.00	64.02	64.70
5858	NASDAQ	NTAP	Mon, Mar 4, 2019	66.86	66.86	63.88	64.55
5857	NASDAQ	NTAP	Fri, Mar 1, 2019	65.38	66.57	65.05	66.22
5856	NASDAQ	NTAP	Thu, Feb 28, 2019	66.18	66.20	65.16	65.20
5855	NASDAQ	NTAP	Wed, Feb 27, 2019	66.48	67.02	66.05	66.08
5854	NASDAQ	NTAP	Tue, Feb 26, 2019	65.70	66.88	65.54	66.76
5853	NASDAQ	NTAP	Mon, Feb 25, 2019	66.55	66.95	65.90	66.00
5852	NASDAQ	NTAP	Fri, Feb 22, 2019	65.80	66.54	65.57	66.02
5851	NASDAQ	NTAP	Thu, Feb 21, 2019	65.40	65.55	64.78	65.44
5850	NASDAQ	NTAP	Wed, Feb 20, 2019	64.45	65.91	64.27	65.27
5849	NASDAQ	NTAP	Tue, Feb 19, 2019	64.03	64.41	63.26	64.25
5848	NASDAQ	NTAP	Fri, Feb 15, 2019	64.14	64.82	63.44	64.03
5847	NASDAQ	NTAP	Thu, Feb 14, 2019	61.50	64.03	61.00	63.66
5846	NASDAQ	NTAP	Wed, Feb 13, 2019	67.48	68.44	67.21	67.35
5845	NASDAQ	NTAP	Tue, Feb 12, 2019	67.00	67.52	66.45	67.14
5844	NASDAQ	NTAP	Mon, Feb 11, 2019	66.00	66.86	65.38	65.93
5843	NASDAQ	NTAP	Fri, Feb 8, 2019	65.70	66.52	64.79	66.00
5842	NASDAQ	NTAP	Thu, Feb 7, 2019	67.78	68.10	66.25	66.99
5841	NASDAQ	NTAP	Wed, Feb 6, 2019	67.65	68.34	67.27	68.16
5840	NASDAQ	NTAP	Tue, Feb 5, 2019	66.92	68.02	66.82	67.65
5839	NASDAQ	NTAP	Mon, Feb 4, 2019	65.80	67.19	65.24	67.13
5838	NASDAQ	NTAP	Fri, Feb 1, 2019	64.13	67.21	63.93	65.80
5837	NASDAQ	NTAP	Thu, Jan 31, 2019	63.45	64.04	63.04	63.77
5836	NASDAQ	NTAP	Wed, Jan 30, 2019	63.22	63.67	62.44	63.38
5835	NASDAQ	NTAP	Tue, Jan 29, 2019	63.64	63.87	62.56	62.59
5834	NASDAQ	NTAP	Mon, Jan 28, 2019	62.77	63.36	62.12	63.21
5833	NASDAQ	NTAP	Fri, Jan 25, 2019	63.18	63.82	62.68	63.73
5832	NASDAQ	NTAP	Thu, Jan 24, 2019	61.33	62.30	60.98	61.97
5831	NASDAQ	NTAP	Wed, Jan 23, 2019	62.02	62.94	60.95	61.12
5830	NASDAQ	NTAP	Tue, Jan 22, 2019	62.69	62.88	61.04	61.47
5829	NASDAQ	NTAP	Fri, Jan 18, 2019	62.62	63.28	62.34	62.98
5828	NASDAQ	NTAP	Thu, Jan 17, 2019	61.76	62.54	61.56	61.92
5827	NASDAQ	NTAP	Wed, Jan 16, 2019	60.21	62.20	59.06	62.10
5826	NASDAQ	NTAP	Tue, Jan 15, 2019	61.33	62.64	61.18	62.46
5825	NASDAQ	NTAP	Mon, Jan 14, 2019	61.04	61.46	60.61	61.23
5824	NASDAQ	NTAP	Fri, Jan 11, 2019	61.21	62.00	60.52	61.65
5823	NASDAQ	NTAP	Thu, Jan 10, 2019	60.03	61.52	59.69	61.46
5822	NASDAQ	NTAP	Wed, Jan 9, 2019	58.97	60.44	58.97	60.19
5821	NASDAQ	NTAP	Tue, Jan 8, 2019	59.60	59.76	57.97	58.67
5820	NASDAQ	NTAP	Mon, Jan 7, 2019	59.24	59.95	58.91	59.13
5819	NASDAQ	NTAP	Fri, Jan 4, 2019	58.74	60.14	58.29	59.43
5818	NASDAQ	NTAP	Thu, Jan 3, 2019	59.07	59.23	57.24	57.48
5817	NASDAQ	NTAP	Wed, Jan 2, 2019	58.17	60.70	57.78	60.34
5816	NASDAQ	NTAP	Mon, Dec 31, 2018	59.94	60.25	58.75	59.67
5815	NASDAQ	NTAP	Fri, Dec 28, 2018	59.49	60.03	58.40	59.09
5814	NASDAQ	NTAP	Thu, Dec 27, 2018	57.08	59.43	56.81	59.40
5813	NASDAQ	NTAP	Wed, Dec 26, 2018	55.43	57.89	54.50	57.87
5812	NASDAQ	NTAP	Mon, Dec 24, 2018	56.33	56.78	54.82	54.82
5811	NASDAQ	NTAP	Fri, Dec 21, 2018	57.44	58.89	56.56	56.75
5810	NASDAQ	NTAP	Thu, Dec 20, 2018	59.04	60.01	56.95	57.86
5809	NASDAQ	NTAP	Wed, Dec 19, 2018	61.96	62.61	58.63	59.37
5808	NASDAQ	NTAP	Tue, Dec 18, 2018	60.20	62.40	60.04	62.03
5807	NASDAQ	NTAP	Mon, Dec 17, 2018	61.52	62.17	59.26	59.61
5806	NASDAQ	NTAP	Fri, Dec 14, 2018	61.90	62.67	61.39	61.43
5805	NASDAQ	NTAP	Thu, Dec 13, 2018	64.95	65.05	62.34	62.73
5804	NASDAQ	NTAP	Wed, Dec 12, 2018	65.27	65.98	64.65	64.71
5803	NASDAQ	NTAP	Tue, Dec 11, 2018	65.94	66.10	63.46	64.20
5802	NASDAQ	NTAP	Mon, Dec 10, 2018	64.43	66.22	63.77	65.63
5801	NASDAQ	NTAP	Fri, Dec 7, 2018	67.72	68.06	63.85	64.39
5800	NASDAQ	NTAP	Thu, Dec 6, 2018	66.37	68.50	66.00	68.48
5799	NASDAQ	NTAP	Tue, Dec 4, 2018	69.70	70.27	66.99	67.97
5798	NASDAQ	NTAP	Mon, Dec 3, 2018	67.80	69.96	67.65	69.93
5797	NASDAQ	NTAP	Fri, Nov 30, 2018	67.62	68.16	66.70	66.87
5796	NASDAQ	NTAP	Thu, Nov 29, 2018	69.07	69.19	67.32	67.40
5795	NASDAQ	NTAP	Wed, Nov 28, 2018	67.81	69.86	67.81	69.48
5794	NASDAQ	NTAP	Tue, Nov 27, 2018	67.10	67.65	66.45	67.27
5793	NASDAQ	NTAP	Mon, Nov 26, 2018	66.86	68.17	65.88	67.76
5792	NASDAQ	NTAP	Fri, Nov 23, 2018	65.50	66.99	65.34	65.66
5791	NASDAQ	NTAP	Wed, Nov 21, 2018	67.48	68.09	65.86	65.91
5790	NASDAQ	NTAP	Tue, Nov 20, 2018	65.59	68.29	64.78	67.67
5789	NASDAQ	NTAP	Mon, Nov 19, 2018	71.10	71.47	66.78	67.28
5788	NASDAQ	NTAP	Fri, Nov 16, 2018	68.63	71.91	67.77	71.90
5787	NASDAQ	NTAP	Thu, Nov 15, 2018	71.01	71.30	67.27	68.88
5786	NASDAQ	NTAP	Wed, Nov 14, 2018	80.03	80.88	77.77	78.03
5785	NASDAQ	NTAP	Tue, Nov 13, 2018	79.52	80.20	78.25	78.89
5784	NASDAQ	NTAP	Mon, Nov 12, 2018	81.79	81.90	78.26	78.87
5783	NASDAQ	NTAP	Fri, Nov 9, 2018	82.34	82.56	80.96	81.66
5782	NASDAQ	NTAP	Thu, Nov 8, 2018	83.21	83.95	82.41	82.84
5781	NASDAQ	NTAP	Wed, Nov 7, 2018	81.52	83.31	81.16	82.82
5780	NASDAQ	NTAP	Tue, Nov 6, 2018	80.12	80.91	79.50	80.32
5779	NASDAQ	NTAP	Mon, Nov 5, 2018	79.31	80.40	78.69	80.12
5778	NASDAQ	NTAP	Fri, Nov 2, 2018	79.19	80.36	78.15	78.91
5777	NASDAQ	NTAP	Thu, Nov 1, 2018	78.48	79.60	77.58	79.49
5776	NASDAQ	NTAP	Wed, Oct 31, 2018	77.55	79.78	77.20	78.49
5775	NASDAQ	NTAP	Tue, Oct 30, 2018	71.95	76.66	71.69	76.56
5774	NASDAQ	NTAP	Mon, Oct 29, 2018	73.18	74.68	70.61	71.91
5773	NASDAQ	NTAP	Fri, Oct 26, 2018	73.37	73.76	70.26	71.82
5772	NASDAQ	NTAP	Thu, Oct 25, 2018	75.07	76.81	74.59	76.24
5771	NASDAQ	NTAP	Wed, Oct 24, 2018	77.44	78.14	74.05	74.20
5770	NASDAQ	NTAP	Tue, Oct 23, 2018	77.01	78.11	74.95	77.39
5769	NASDAQ	NTAP	Mon, Oct 22, 2018	77.85	80.59	77.62	80.32
5768	NASDAQ	NTAP	Fri, Oct 19, 2018	78.65	79.05	76.93	77.57
5767	NASDAQ	NTAP	Thu, Oct 18, 2018	78.64	79.43	77.19	78.04
5766	NASDAQ	NTAP	Wed, Oct 17, 2018	80.31	80.41	77.27	79.07
5765	NASDAQ	NTAP	Tue, Oct 16, 2018	75.94	78.13	75.57	77.92
5764	NASDAQ	NTAP	Mon, Oct 15, 2018	76.44	76.73	75.30	75.33
5763	NASDAQ	NTAP	Fri, Oct 12, 2018	75.89	77.26	75.42	76.92
5762	NASDAQ	NTAP	Thu, Oct 11, 2018	75.14	76.81	73.64	73.96
5761	NASDAQ	NTAP	Wed, Oct 10, 2018	79.32	79.39	75.36	75.64
5760	NASDAQ	NTAP	Tue, Oct 9, 2018	79.77	80.95	79.27	79.73
5759	NASDAQ	NTAP	Mon, Oct 8, 2018	81.75	82.38	79.10	80.09
5758	NASDAQ	NTAP	Fri, Oct 5, 2018	83.80	84.53	81.68	82.32
5757	NASDAQ	NTAP	Thu, Oct 4, 2018	84.92	85.44	83.42	83.91
5756	NASDAQ	NTAP	Wed, Oct 3, 2018	85.86	86.49	84.67	85.77
5755	NASDAQ	NTAP	Tue, Oct 2, 2018	86.03	86.31	85.31	85.67
5754	NASDAQ	NTAP	Mon, Oct 1, 2018	86.24	86.80	85.96	86.15
5753	NASDAQ	NTAP	Fri, Sep 28, 2018	85.45	86.37	84.17	85.89
5752	NASDAQ	NTAP	Thu, Sep 27, 2018	86.49	86.98	85.47	85.65
5751	NASDAQ	NTAP	Wed, Sep 26, 2018	86.17	86.78	85.56	86.11
5750	NASDAQ	NTAP	Tue, Sep 25, 2018	86.37	87.00	85.99	86.19
5749	NASDAQ	NTAP	Mon, Sep 24, 2018	86.23	87.65	86.07	86.40
5748	NASDAQ	NTAP	Fri, Sep 21, 2018	86.03	87.15	85.55	86.85
5747	NASDAQ	NTAP	Thu, Sep 20, 2018	84.39	85.66	83.61	85.36
5746	NASDAQ	NTAP	Wed, Sep 19, 2018	85.36	85.39	83.53	83.99
5745	NASDAQ	NTAP	Tue, Sep 18, 2018	83.39	85.59	83.39	85.31
5744	NASDAQ	NTAP	Mon, Sep 17, 2018	85.53	85.82	83.34	83.44
5743	NASDAQ	NTAP	Fri, Sep 14, 2018	86.03	86.29	84.79	85.77
5742	NASDAQ	NTAP	Thu, Sep 13, 2018	85.78	86.43	85.32	85.50
5741	NASDAQ	NTAP	Wed, Sep 12, 2018	85.19	85.44	83.56	85.19
5740	NASDAQ	NTAP	Tue, Sep 11, 2018	83.78	85.15	83.25	85.12
5739	NASDAQ	NTAP	Mon, Sep 10, 2018	83.17	83.85	82.44	83.56
5738	NASDAQ	NTAP	Fri, Sep 7, 2018	82.87	84.17	81.58	83.11
5737	NASDAQ	NTAP	Thu, Sep 6, 2018	83.85	84.67	83.21	83.41
5736	NASDAQ	NTAP	Wed, Sep 5, 2018	87.89	88.08	83.15	83.32
5735	NASDAQ	NTAP	Tue, Sep 4, 2018	86.89	88.07	86.16	87.92
5734	NASDAQ	NTAP	Fri, Aug 31, 2018	86.59	87.38	86.50	86.81
5733	NASDAQ	NTAP	Thu, Aug 30, 2018	86.02	87.44	85.99	86.82
5732	NASDAQ	NTAP	Wed, Aug 29, 2018	86.11	86.87	85.91	86.25
5731	NASDAQ	NTAP	Tue, Aug 28, 2018	85.33	85.97	84.50	85.94
5730	NASDAQ	NTAP	Mon, Aug 27, 2018	84.97	85.61	84.61	84.97
5729	NASDAQ	NTAP	Fri, Aug 24, 2018	83.48	84.29	83.38	84.24
5728	NASDAQ	NTAP	Thu, Aug 23, 2018	82.44	83.95	82.36	83.16
5727	NASDAQ	NTAP	Wed, Aug 22, 2018	81.53	82.78	81.35	82.72
5726	NASDAQ	NTAP	Tue, Aug 21, 2018	82.70	83.37	81.27	81.90
5725	NASDAQ	NTAP	Mon, Aug 20, 2018	81.66	82.58	81.17	82.37
5724	NASDAQ	NTAP	Fri, Aug 17, 2018	79.95	81.47	78.93	81.16
5723	NASDAQ	NTAP	Thu, Aug 16, 2018	79.49	82.50	78.40	79.51
5722	NASDAQ	NTAP	Wed, Aug 15, 2018	82.20	82.98	81.19	82.47
5721	NASDAQ	NTAP	Tue, Aug 14, 2018	80.63	83.03	80.63	82.76
5720	NASDAQ	NTAP	Mon, Aug 13, 2018	82.31	82.73	80.20	80.32
5719	NASDAQ	NTAP	Fri, Aug 10, 2018	82.23	83.33	81.79	81.95
5718	NASDAQ	NTAP	Thu, Aug 9, 2018	82.12	83.31	82.12	82.59
5717	NASDAQ	NTAP	Wed, Aug 8, 2018	81.99	83.60	81.64	82.97
5716	NASDAQ	NTAP	Tue, Aug 7, 2018	82.12	82.87	81.84	81.99
5715	NASDAQ	NTAP	Mon, Aug 6, 2018	81.34	82.13	80.93	81.92
5714	NASDAQ	NTAP	Fri, Aug 3, 2018	80.59	81.75	80.24	81.68
5713	NASDAQ	NTAP	Thu, Aug 2, 2018	78.16	80.69	78.00	80.56
5712	NASDAQ	NTAP	Wed, Aug 1, 2018	77.43	78.99	77.31	78.55
5711	NASDAQ	NTAP	Tue, Jul 31, 2018	77.56	78.30	76.52	77.52
5710	NASDAQ	NTAP	Mon, Jul 30, 2018	79.73	80.09	77.26	77.29
5709	NASDAQ	NTAP	Fri, Jul 27, 2018	81.48	81.61	78.52	79.45
5708	NASDAQ	NTAP	Thu, Jul 26, 2018	81.17	81.83	80.09	81.29
5707	NASDAQ	NTAP	Wed, Jul 25, 2018	78.36	81.47	78.36	81.42
5706	NASDAQ	NTAP	Tue, Jul 24, 2018	81.49	81.92	78.53	78.60
5705	NASDAQ	NTAP	Mon, Jul 23, 2018	82.02	82.23	81.11	81.39
5704	NASDAQ	NTAP	Fri, Jul 20, 2018	82.25	82.49	81.59	82.01
5703	NASDAQ	NTAP	Thu, Jul 19, 2018	82.26	82.88	81.98	82.32
5702	NASDAQ	NTAP	Wed, Jul 18, 2018	82.41	82.73	81.39	82.23
5701	NASDAQ	NTAP	Tue, Jul 17, 2018	81.46	83.14	81.25	82.43
5700	NASDAQ	NTAP	Mon, Jul 16, 2018	82.58	83.11	81.50	81.85
5699	NASDAQ	NTAP	Fri, Jul 13, 2018	81.65	82.87	81.65	82.70
5698	NASDAQ	NTAP	Thu, Jul 12, 2018	80.31	82.13	80.00	81.85
5697	NASDAQ	NTAP	Wed, Jul 11, 2018	78.75	80.03	78.75	79.59
5696	NASDAQ	NTAP	Tue, Jul 10, 2018	79.78	80.03	78.45	79.24
5695	NASDAQ	NTAP	Mon, Jul 9, 2018	79.30	79.65	78.34	79.39
5694	NASDAQ	NTAP	Fri, Jul 6, 2018	77.82	79.02	77.33	78.77
5693	NASDAQ	NTAP	Thu, Jul 5, 2018	77.85	77.99	76.61	77.78
5692	NASDAQ	NTAP	Tue, Jul 3, 2018	79.81	79.90	77.27	77.29
5691	NASDAQ	NTAP	Mon, Jul 2, 2018	77.94	79.57	77.56	79.18
5690	NASDAQ	NTAP	Fri, Jun 29, 2018	78.07	79.75	77.74	78.53
5689	NASDAQ	NTAP	Thu, Jun 28, 2018	76.51	77.61	76.21	77.31
5688	NASDAQ	NTAP	Wed, Jun 27, 2018	78.32	79.06	76.11	76.34
5687	NASDAQ	NTAP	Tue, Jun 26, 2018	77.31	78.25	77.08	77.93
5686	NASDAQ	NTAP	Mon, Jun 25, 2018	76.37	77.08	75.34	76.94
5685	NASDAQ	NTAP	Fri, Jun 22, 2018	78.34	78.70	76.84	76.96
5684	NASDAQ	NTAP	Thu, Jun 21, 2018	78.49	79.15	77.69	77.75
5683	NASDAQ	NTAP	Wed, Jun 20, 2018	78.31	78.71	77.86	78.16
5682	NASDAQ	NTAP	Tue, Jun 19, 2018	77.40	77.99	76.23	77.89
5681	NASDAQ	NTAP	Mon, Jun 18, 2018	77.28	78.47	76.81	78.19
5680	NASDAQ	NTAP	Fri, Jun 15, 2018	77.59	77.84	76.75	77.70
5679	NASDAQ	NTAP	Thu, Jun 14, 2018	76.36	77.75	76.36	77.50
5678	NASDAQ	NTAP	Wed, Jun 13, 2018	76.08	76.56	75.68	76.11
5677	NASDAQ	NTAP	Tue, Jun 12, 2018	75.99	76.68	75.32	76.17
5676	NASDAQ	NTAP	Mon, Jun 11, 2018	74.35	75.66	74.34	75.59
5675	NASDAQ	NTAP	Fri, Jun 8, 2018	73.73	74.69	73.64	74.35
5674	NASDAQ	NTAP	Thu, Jun 7, 2018	75.00	75.40	73.08	74.00
5673	NASDAQ	NTAP	Wed, Jun 6, 2018	73.00	75.01	72.77	74.91
5672	NASDAQ	NTAP	Tue, Jun 5, 2018	71.40	72.93	71.27	72.85
5671	NASDAQ	NTAP	Mon, Jun 4, 2018	69.53	71.44	69.35	71.27
5670	NASDAQ	NTAP	Fri, Jun 1, 2018	68.08	69.89	67.64	69.71
5669	NASDAQ	NTAP	Thu, May 31, 2018	68.07	68.79	67.35	68.32
5668	NASDAQ	NTAP	Wed, May 30, 2018	67.54	69.29	67.31	68.23
5667	NASDAQ	NTAP	Tue, May 29, 2018	66.69	67.85	66.51	66.96
5666	NASDAQ	NTAP	Fri, May 25, 2018	67.98	68.40	66.67	67.15
5665	NASDAQ	NTAP	Thu, May 24, 2018	64.00	68.20	63.81	68.08
5664	NASDAQ	NTAP	Wed, May 23, 2018	66.95	67.77	66.28	66.79
5663	NASDAQ	NTAP	Tue, May 22, 2018	68.40	68.65	66.36	67.02
5662	NASDAQ	NTAP	Mon, May 21, 2018	69.61	70.05	68.38	68.45
5661	NASDAQ	NTAP	Fri, May 18, 2018	69.81	70.34	69.09	69.10
5660	NASDAQ	NTAP	Thu, May 17, 2018	70.50	70.89	69.82	69.89
5659	NASDAQ	NTAP	Wed, May 16, 2018	70.45	71.32	70.28	70.68
5658	NASDAQ	NTAP	Tue, May 15, 2018	70.29	70.99	70.04	70.54
5657	NASDAQ	NTAP	Mon, May 14, 2018	72.43	72.85	70.52	70.74
5656	NASDAQ	NTAP	Fri, May 11, 2018	72.25	72.81	71.81	72.27
5655	NASDAQ	NTAP	Thu, May 10, 2018	71.39	72.08	71.12	71.83
5654	NASDAQ	NTAP	Wed, May 9, 2018	70.00	71.42	69.43	71.17
5653	NASDAQ	NTAP	Tue, May 8, 2018	68.83	70.15	68.23	69.63
5652	NASDAQ	NTAP	Mon, May 7, 2018	68.38	69.31	67.99	68.84
5651	NASDAQ	NTAP	Fri, May 4, 2018	66.88	68.63	66.67	68.01
5650	NASDAQ	NTAP	Thu, May 3, 2018	67.01	68.01	66.51	67.19
5649	NASDAQ	NTAP	Wed, May 2, 2018	68.12	68.30	66.89	67.40
5648	NASDAQ	NTAP	Tue, May 1, 2018	66.34	67.91	66.34	67.85
5647	NASDAQ	NTAP	Mon, Apr 30, 2018	67.73	68.40	66.56	66.58
5646	NASDAQ	NTAP	Fri, Apr 27, 2018	67.43	68.14	66.21	67.40
5645	NASDAQ	NTAP	Thu, Apr 26, 2018	67.72	68.42	67.28	67.46
5644	NASDAQ	NTAP	Wed, Apr 25, 2018	67.69	67.97	66.44	67.25
5643	NASDAQ	NTAP	Tue, Apr 24, 2018	68.73	69.61	67.21	67.85
5642	NASDAQ	NTAP	Mon, Apr 23, 2018	68.94	69.30	68.17	68.35
5641	NASDAQ	NTAP	Fri, Apr 20, 2018	69.03	69.19	68.31	68.66
5640	NASDAQ	NTAP	Thu, Apr 19, 2018	68.86	69.41	68.24	69.01
5639	NASDAQ	NTAP	Wed, Apr 18, 2018	69.37	69.68	68.93	69.22
5638	NASDAQ	NTAP	Tue, Apr 17, 2018	69.59	69.75	68.81	69.55
5637	NASDAQ	NTAP	Mon, Apr 16, 2018	68.15	68.77	67.57	68.27
5636	NASDAQ	NTAP	Fri, Apr 13, 2018	68.48	68.79	66.97	67.47
5635	NASDAQ	NTAP	Thu, Apr 12, 2018	67.05	67.93	66.69	67.57
5634	NASDAQ	NTAP	Wed, Apr 11, 2018	65.41	66.79	65.13	66.14
5633	NASDAQ	NTAP	Tue, Apr 10, 2018	64.50	66.39	64.47	66.06
5632	NASDAQ	NTAP	Mon, Apr 9, 2018	63.50	65.08	63.32	63.58
5631	NASDAQ	NTAP	Fri, Apr 6, 2018	62.56	64.99	61.72	63.11
5630	NASDAQ	NTAP	Thu, Apr 5, 2018	62.60	64.34	61.56	62.90
5629	NASDAQ	NTAP	Wed, Apr 4, 2018	60.74	62.31	60.13	62.11
5628	NASDAQ	NTAP	Tue, Apr 3, 2018	59.36	60.99	59.23	60.63
5627	NASDAQ	NTAP	Mon, Apr 2, 2018	60.33	60.85	58.76	59.16
5626	NASDAQ	NTAP	Thu, Mar 29, 2018	59.75	62.01	59.75	61.69
5625	NASDAQ	NTAP	Wed, Mar 28, 2018	61.16	61.60	59.10	59.47
5624	NASDAQ	NTAP	Tue, Mar 27, 2018	63.39	63.89	60.75	61.19
5623	NASDAQ	NTAP	Mon, Mar 26, 2018	62.09	63.34	61.51	63.30
5622	NASDAQ	NTAP	Fri, Mar 23, 2018	62.64	63.39	61.15	61.15
5621	NASDAQ	NTAP	Thu, Mar 22, 2018	63.31	63.61	61.70	62.16
5620	NASDAQ	NTAP	Wed, Mar 21, 2018	63.40	64.55	62.95	64.11
5619	NASDAQ	NTAP	Tue, Mar 20, 2018	63.09	63.82	62.83	63.31
5618	NASDAQ	NTAP	Mon, Mar 19, 2018	63.65	63.89	62.33	62.84
5617	NASDAQ	NTAP	Fri, Mar 16, 2018	63.63	64.23	63.39	63.93
5616	NASDAQ	NTAP	Thu, Mar 15, 2018	64.66	64.66	63.37	63.67
5615	NASDAQ	NTAP	Wed, Mar 14, 2018	65.25	65.58	64.47	64.55
5614	NASDAQ	NTAP	Tue, Mar 13, 2018	64.53	65.52	64.50	64.83
5613	NASDAQ	NTAP	Mon, Mar 12, 2018	65.36	65.44	64.52	64.53
5612	NASDAQ	NTAP	Fri, Mar 9, 2018	64.29	65.32	63.88	65.26
5611	NASDAQ	NTAP	Thu, Mar 8, 2018	63.62	63.91	63.14	63.88
5610	NASDAQ	NTAP	Wed, Mar 7, 2018	63.13	63.75	62.86	63.35
5609	NASDAQ	NTAP	Tue, Mar 6, 2018	63.22	64.43	62.91	63.80
5608	NASDAQ	NTAP	Mon, Mar 5, 2018	60.36	62.62	60.11	62.19
5607	NASDAQ	NTAP	Fri, Mar 2, 2018	60.37	60.90	59.51	60.76
5606	NASDAQ	NTAP	Thu, Mar 1, 2018	60.63	61.57	59.91	60.60
5605	NASDAQ	NTAP	Wed, Feb 28, 2018	60.54	61.55	60.03	60.55
5604	NASDAQ	NTAP	Tue, Feb 27, 2018	60.05	60.99	60.01	60.40
5603	NASDAQ	NTAP	Mon, Feb 26, 2018	60.00	60.63	59.50	60.41
5602	NASDAQ	NTAP	Fri, Feb 23, 2018	59.12	59.63	58.15	59.62
5601	NASDAQ	NTAP	Thu, Feb 22, 2018	58.63	59.52	58.51	58.59
5600	NASDAQ	NTAP	Wed, Feb 21, 2018	58.20	59.88	58.18	58.54
5599	NASDAQ	NTAP	Tue, Feb 20, 2018	56.08	58.85	55.73	58.08
5598	NASDAQ	NTAP	Fri, Feb 16, 2018	57.40	59.00	56.36	56.51
5597	NASDAQ	NTAP	Thu, Feb 15, 2018	54.57	57.74	52.00	57.67
5596	NASDAQ	NTAP	Wed, Feb 14, 2018	58.31	60.99	58.25	60.64
5595	NASDAQ	NTAP	Tue, Feb 13, 2018	59.59	60.14	58.45	58.74
5594	NASDAQ	NTAP	Mon, Feb 12, 2018	57.03	58.34	56.63	57.73
5593	NASDAQ	NTAP	Fri, Feb 9, 2018	56.51	56.85	54.12	56.17
5592	NASDAQ	NTAP	Thu, Feb 8, 2018	57.85	57.89	55.85	55.85
5591	NASDAQ	NTAP	Wed, Feb 7, 2018	57.68	58.72	57.22	57.63
5590	NASDAQ	NTAP	Tue, Feb 6, 2018	55.79	58.43	53.86	58.14
5589	NASDAQ	NTAP	Mon, Feb 5, 2018	59.48	60.16	56.75	56.81
5588	NASDAQ	NTAP	Fri, Feb 2, 2018	61.53	62.00	60.17	60.22
5587	NASDAQ	NTAP	Thu, Feb 1, 2018	61.37	62.37	61.14	62.16
5586	NASDAQ	NTAP	Wed, Jan 31, 2018	62.69	63.22	61.14	61.50
5585	NASDAQ	NTAP	Tue, Jan 30, 2018	62.31	62.70	61.38	62.31
5584	NASDAQ	NTAP	Mon, Jan 29, 2018	63.26	63.49	62.68	62.80
5583	NASDAQ	NTAP	Fri, Jan 26, 2018	62.96	63.41	62.72	63.34
5582	NASDAQ	NTAP	Thu, Jan 25, 2018	63.56	63.69	62.42	62.49
5581	NASDAQ	NTAP	Wed, Jan 24, 2018	63.89	64.06	62.15	62.93
5580	NASDAQ	NTAP	Tue, Jan 23, 2018	63.61	63.93	63.06	63.84
5579	NASDAQ	NTAP	Mon, Jan 22, 2018	63.01	63.53	62.78	63.52
5578	NASDAQ	NTAP	Fri, Jan 19, 2018	63.35	63.73	62.99	63.09
5577	NASDAQ	NTAP	Thu, Jan 18, 2018	63.50	63.85	62.78	63.30
5576	NASDAQ	NTAP	Wed, Jan 17, 2018	62.74	63.97	62.68	63.59
5575	NASDAQ	NTAP	Tue, Jan 16, 2018	62.94	63.44	61.71	62.27
5574	NASDAQ	NTAP	Fri, Jan 12, 2018	61.97	62.80	61.69	62.77
5573	NASDAQ	NTAP	Thu, Jan 11, 2018	60.74	61.86	60.23	61.81
5572	NASDAQ	NTAP	Wed, Jan 10, 2018	59.49	60.66	59.08	60.65
5571	NASDAQ	NTAP	Tue, Jan 9, 2018	59.75	60.57	59.40	59.67
5570	NASDAQ	NTAP	Mon, Jan 8, 2018	58.67	59.74	58.21	59.65
5569	NASDAQ	NTAP	Fri, Jan 5, 2018	57.99	58.99	57.66	58.85
5568	NASDAQ	NTAP	Thu, Jan 4, 2018	56.91	58.07	56.86	57.81
5567	NASDAQ	NTAP	Wed, Jan 3, 2018	55.56	57.32	55.45	57.07
5566	NASDAQ	NTAP	Tue, Jan 2, 2018	55.50	56.08	55.41	55.57
5565	NASDAQ	NTAP	Fri, Dec 29, 2017	55.80	55.94	55.26	55.32
5564	NASDAQ	NTAP	Thu, Dec 28, 2017	56.25	56.45	55.39	55.80
5563	NASDAQ	NTAP	Wed, Dec 27, 2017	55.90	56.19	55.76	56.15
5562	NASDAQ	NTAP	Tue, Dec 26, 2017	56.20	56.30	55.64	55.86
5561	NASDAQ	NTAP	Fri, Dec 22, 2017	56.19	56.49	56.16	56.30
5560	NASDAQ	NTAP	Thu, Dec 21, 2017	57.09	57.17	56.13	56.21
5559	NASDAQ	NTAP	Wed, Dec 20, 2017	58.42	58.44	56.88	57.04
5558	NASDAQ	NTAP	Tue, Dec 19, 2017	57.71	58.13	57.47	57.91
5557	NASDAQ	NTAP	Mon, Dec 18, 2017	57.76	58.13	57.43	57.73
5556	NASDAQ	NTAP	Fri, Dec 15, 2017	57.29	57.88	57.26	57.27
5555	NASDAQ	NTAP	Thu, Dec 14, 2017	57.89	58.16	57.25	57.37
5554	NASDAQ	NTAP	Wed, Dec 13, 2017	57.95	58.32	57.71	57.78
5553	NASDAQ	NTAP	Tue, Dec 12, 2017	58.67	58.82	57.76	57.80
5552	NASDAQ	NTAP	Mon, Dec 11, 2017	58.09	58.99	58.00	58.58
5551	NASDAQ	NTAP	Fri, Dec 8, 2017	57.90	58.63	57.48	58.26
5550	NASDAQ	NTAP	Thu, Dec 7, 2017	57.21	57.82	56.72	57.53
5549	NASDAQ	NTAP	Wed, Dec 6, 2017	56.14	57.28	55.92	57.21
5548	NASDAQ	NTAP	Tue, Dec 5, 2017	55.97	56.56	55.62	56.14
5547	NASDAQ	NTAP	Mon, Dec 4, 2017	56.72	58.11	55.92	55.93
5546	NASDAQ	NTAP	Fri, Dec 1, 2017	55.59	56.51	54.93	56.41
5545	NASDAQ	NTAP	Thu, Nov 30, 2017	56.79	57.75	56.50	56.51
5544	NASDAQ	NTAP	Wed, Nov 29, 2017	56.67	57.18	56.08	56.23
5543	NASDAQ	NTAP	Tue, Nov 28, 2017	56.15	56.91	56.08	56.80
5542	NASDAQ	NTAP	Mon, Nov 27, 2017	56.00	56.32	55.21	56.23
5541	NASDAQ	NTAP	Fri, Nov 24, 2017	56.10	56.55	56.00	56.41
5540	NASDAQ	NTAP	Wed, Nov 22, 2017	55.00	56.10	54.69	56.05
5539	NASDAQ	NTAP	Tue, Nov 21, 2017	54.55	55.50	54.44	55.08
5538	NASDAQ	NTAP	Mon, Nov 20, 2017	52.50	54.81	52.46	54.73
5537	NASDAQ	NTAP	Fri, Nov 17, 2017	53.03	54.72	52.50	52.95
5536	NASDAQ	NTAP	Thu, Nov 16, 2017	51.41	53.89	51.31	53.11
5535	NASDAQ	NTAP	Wed, Nov 15, 2017	45.45	46.09	45.24	45.82
5534	NASDAQ	NTAP	Tue, Nov 14, 2017	45.95	46.14	45.59	45.62
5533	NASDAQ	NTAP	Mon, Nov 13, 2017	46.21	46.62	45.93	46.00
5532	NASDAQ	NTAP	Fri, Nov 10, 2017	46.19	46.70	46.10	46.34
5531	NASDAQ	NTAP	Thu, Nov 9, 2017	46.15	47.20	45.93	46.30
5530	NASDAQ	NTAP	Wed, Nov 8, 2017	44.64	45.50	44.48	45.33
5529	NASDAQ	NTAP	Tue, Nov 7, 2017	45.00	45.07	44.41	44.65
5528	NASDAQ	NTAP	Mon, Nov 6, 2017	44.07	45.12	44.02	45.00
5527	NASDAQ	NTAP	Fri, Nov 3, 2017	44.39	44.49	43.91	44.24
5526	NASDAQ	NTAP	Thu, Nov 2, 2017	44.55	44.61	43.94	44.25
5525	NASDAQ	NTAP	Wed, Nov 1, 2017	44.74	44.90	44.40	44.53
5524	NASDAQ	NTAP	Tue, Oct 31, 2017	43.71	44.57	43.56	44.42
5523	NASDAQ	NTAP	Mon, Oct 30, 2017	43.74	43.95	43.24	43.52
5522	NASDAQ	NTAP	Fri, Oct 27, 2017	44.52	44.52	43.86	44.01
5521	NASDAQ	NTAP	Thu, Oct 26, 2017	43.92	44.68	43.82	44.42
5520	NASDAQ	NTAP	Wed, Oct 25, 2017	44.66	44.66	43.67	43.71
5519	NASDAQ	NTAP	Tue, Oct 24, 2017	44.70	45.03	44.65	44.82
5518	NASDAQ	NTAP	Mon, Oct 23, 2017	44.92	45.14	44.66	44.74
5517	NASDAQ	NTAP	Fri, Oct 20, 2017	44.57	45.03	44.39	44.56
5516	NASDAQ	NTAP	Thu, Oct 19, 2017	44.37	44.51	43.91	44.26
5515	NASDAQ	NTAP	Wed, Oct 18, 2017	44.32	44.64	44.08	44.62
5514	NASDAQ	NTAP	Tue, Oct 17, 2017	43.29	44.11	43.29	44.08
5513	NASDAQ	NTAP	Mon, Oct 16, 2017	43.83	43.94	43.65	43.72
5512	NASDAQ	NTAP	Fri, Oct 13, 2017	43.65	44.22	43.62	43.63
5511	NASDAQ	NTAP	Thu, Oct 12, 2017	43.38	43.59	42.99	43.42
5510	NASDAQ	NTAP	Wed, Oct 11, 2017	43.54	43.94	43.29	43.51
5509	NASDAQ	NTAP	Tue, Oct 10, 2017	44.36	44.52	43.57	43.66
5508	NASDAQ	NTAP	Mon, Oct 9, 2017	44.42	44.82	44.25	44.37
5507	NASDAQ	NTAP	Fri, Oct 6, 2017	44.34	44.63	44.05	44.43
5506	NASDAQ	NTAP	Thu, Oct 5, 2017	44.28	44.57	44.17	44.55
5505	NASDAQ	NTAP	Wed, Oct 4, 2017	44.19	44.54	44.17	44.46
5504	NASDAQ	NTAP	Tue, Oct 3, 2017	44.07	44.52	43.75	44.39
5503	NASDAQ	NTAP	Mon, Oct 2, 2017	43.89	44.10	43.71	44.00
5502	NASDAQ	NTAP	Fri, Sep 29, 2017	43.70	43.98	43.39	43.76
5501	NASDAQ	NTAP	Thu, Sep 28, 2017	43.95	44.05	43.52	43.84
5500	NASDAQ	NTAP	Wed, Sep 27, 2017	43.98	44.47	43.56	44.17
5499	NASDAQ	NTAP	Tue, Sep 26, 2017	43.00	43.82	42.88	43.76
5498	NASDAQ	NTAP	Mon, Sep 25, 2017	42.17	43.09	42.11	42.70
5497	NASDAQ	NTAP	Fri, Sep 22, 2017	41.77	42.60	41.70	42.55
5496	NASDAQ	NTAP	Thu, Sep 21, 2017	41.75	42.04	41.64	41.86
5495	NASDAQ	NTAP	Wed, Sep 20, 2017	41.72	41.91	41.22	41.70
5494	NASDAQ	NTAP	Tue, Sep 19, 2017	41.79	42.32	41.30	41.71
5493	NASDAQ	NTAP	Mon, Sep 18, 2017	41.04	41.16	40.51	40.63
5492	NASDAQ	NTAP	Fri, Sep 15, 2017	40.72	41.06	40.33	41.03
5491	NASDAQ	NTAP	Thu, Sep 14, 2017	40.17	40.69	39.95	40.65
5490	NASDAQ	NTAP	Wed, Sep 13, 2017	39.82	40.54	39.55	40.27
5489	NASDAQ	NTAP	Tue, Sep 12, 2017	39.62	40.24	39.16	39.93
5488	NASDAQ	NTAP	Mon, Sep 11, 2017	38.91	39.56	38.80	39.46
5487	NASDAQ	NTAP	Fri, Sep 8, 2017	38.61	38.84	38.38	38.63
5486	NASDAQ	NTAP	Thu, Sep 7, 2017	38.90	38.90	38.12	38.69
5485	NASDAQ	NTAP	Wed, Sep 6, 2017	38.09	38.97	37.86	38.85
5484	NASDAQ	NTAP	Tue, Sep 5, 2017	38.49	38.74	37.55	37.98
5483	NASDAQ	NTAP	Fri, Sep 1, 2017	38.82	38.90	38.56	38.65
5482	NASDAQ	NTAP	Thu, Aug 31, 2017	38.46	38.70	38.07	38.66
5481	NASDAQ	NTAP	Wed, Aug 30, 2017	37.98	38.26	37.84	38.22
5480	NASDAQ	NTAP	Tue, Aug 29, 2017	37.92	38.32	37.89	38.03
5479	NASDAQ	NTAP	Mon, Aug 28, 2017	38.73	38.81	38.18	38.34
5478	NASDAQ	NTAP	Fri, Aug 25, 2017	38.97	38.99	38.52	38.54
5477	NASDAQ	NTAP	Thu, Aug 24, 2017	38.76	38.93	38.51	38.81
5476	NASDAQ	NTAP	Wed, Aug 23, 2017	38.49	38.95	38.35	38.67
5475	NASDAQ	NTAP	Tue, Aug 22, 2017	39.17	39.21	38.59	38.70
5474	NASDAQ	NTAP	Mon, Aug 21, 2017	39.76	39.87	38.51	38.95
5473	NASDAQ	NTAP	Fri, Aug 18, 2017	39.62	39.87	39.26	39.35
5472	NASDAQ	NTAP	Thu, Aug 17, 2017	40.37	41.49	39.48	39.56
5471	NASDAQ	NTAP	Wed, Aug 16, 2017	42.00	42.55	42.00	42.41
5470	NASDAQ	NTAP	Tue, Aug 15, 2017	42.96	43.05	41.97	41.97
5469	NASDAQ	NTAP	Mon, Aug 14, 2017	42.37	42.53	41.75	42.03
5468	NASDAQ	NTAP	Fri, Aug 11, 2017	41.44	41.85	41.23	41.49
5467	NASDAQ	NTAP	Thu, Aug 10, 2017	42.01	42.23	41.23	41.28
5466	NASDAQ	NTAP	Wed, Aug 9, 2017	42.49	42.61	42.18	42.24
5465	NASDAQ	NTAP	Tue, Aug 8, 2017	42.66	43.16	42.52	42.68
5464	NASDAQ	NTAP	Mon, Aug 7, 2017	42.83	42.88	42.44	42.74
5463	NASDAQ	NTAP	Fri, Aug 4, 2017	43.07	43.11	42.61	42.74
5462	NASDAQ	NTAP	Thu, Aug 3, 2017	43.34	43.34	42.74	42.91
5461	NASDAQ	NTAP	Wed, Aug 2, 2017	43.65	43.79	43.04	43.41
5460	NASDAQ	NTAP	Tue, Aug 1, 2017	43.72	43.83	43.16	43.55
5459	NASDAQ	NTAP	Mon, Jul 31, 2017	43.67	43.82	43.11	43.42
5458	NASDAQ	NTAP	Fri, Jul 28, 2017	43.66	43.86	43.09	43.49
5457	NASDAQ	NTAP	Thu, Jul 27, 2017	44.32	44.97	43.65	44.01
5456	NASDAQ	NTAP	Wed, Jul 26, 2017	44.87	44.87	44.03	44.36
5455	NASDAQ	NTAP	Tue, Jul 25, 2017	44.58	44.94	44.21	44.76
5454	NASDAQ	NTAP	Mon, Jul 24, 2017	44.40	45.23	44.40	44.86
5453	NASDAQ	NTAP	Fri, Jul 21, 2017	44.56	45.24	44.18	44.76
5452	NASDAQ	NTAP	Thu, Jul 20, 2017	44.18	44.69	44.09	44.60
5451	NASDAQ	NTAP	Wed, Jul 19, 2017	43.88	44.53	43.83	44.16
5450	NASDAQ	NTAP	Tue, Jul 18, 2017	43.25	43.88	43.18	43.77
5449	NASDAQ	NTAP	Mon, Jul 17, 2017	43.20	43.76	43.00	43.62
5448	NASDAQ	NTAP	Fri, Jul 14, 2017	42.04	43.90	42.00	43.64
5447	NASDAQ	NTAP	Thu, Jul 13, 2017	40.17	41.50	40.04	41.38
5446	NASDAQ	NTAP	Wed, Jul 12, 2017	39.45	40.19	39.17	40.17
5445	NASDAQ	NTAP	Tue, Jul 11, 2017	38.55	39.11	38.51	39.07
5444	NASDAQ	NTAP	Mon, Jul 10, 2017	38.50	38.91	38.35	38.57
5443	NASDAQ	NTAP	Fri, Jul 7, 2017	38.44	38.83	38.32	38.64
5442	NASDAQ	NTAP	Thu, Jul 6, 2017	39.33	39.39	38.20	38.30
5441	NASDAQ	NTAP	Wed, Jul 5, 2017	39.55	40.25	39.48	39.66
5440	NASDAQ	NTAP	Mon, Jul 3, 2017	40.44	40.50	39.53	39.57
5439	NASDAQ	NTAP	Fri, Jun 30, 2017	40.18	40.38	39.73	40.05
5438	NASDAQ	NTAP	Thu, Jun 29, 2017	40.28	40.38	39.55	40.10
5437	NASDAQ	NTAP	Wed, Jun 28, 2017	39.80	40.59	39.60	40.41
5436	NASDAQ	NTAP	Tue, Jun 27, 2017	40.14	40.35	39.62	39.63
5435	NASDAQ	NTAP	Mon, Jun 26, 2017	39.87	40.52	39.87	40.29
5434	NASDAQ	NTAP	Fri, Jun 23, 2017	39.13	40.07	39.01	39.87
5433	NASDAQ	NTAP	Thu, Jun 22, 2017	38.59	39.36	38.58	39.11
5432	NASDAQ	NTAP	Wed, Jun 21, 2017	38.36	38.86	38.35	38.61
5431	NASDAQ	NTAP	Tue, Jun 20, 2017	38.27	38.65	38.25	38.26
5430	NASDAQ	NTAP	Mon, Jun 19, 2017	38.17	38.50	38.04	38.42
5429	NASDAQ	NTAP	Fri, Jun 16, 2017	37.94	38.11	37.78	37.98
5428	NASDAQ	NTAP	Thu, Jun 15, 2017	37.72	38.10	37.43	37.97
5427	NASDAQ	NTAP	Wed, Jun 14, 2017	38.94	39.01	37.78	38.10
5426	NASDAQ	NTAP	Tue, Jun 13, 2017	38.95	39.37	38.70	38.95
5425	NASDAQ	NTAP	Mon, Jun 12, 2017	39.14	39.66	38.65	38.86
5424	NASDAQ	NTAP	Fri, Jun 9, 2017	39.87	40.40	39.13	39.52
5423	NASDAQ	NTAP	Thu, Jun 8, 2017	39.21	40.12	39.09	40.01
5422	NASDAQ	NTAP	Wed, Jun 7, 2017	38.86	39.57	38.71	39.27
5421	NASDAQ	NTAP	Tue, Jun 6, 2017	38.70	39.23	38.67	38.70
5420	NASDAQ	NTAP	Mon, Jun 5, 2017	39.19	39.70	38.95	38.98
5419	NASDAQ	NTAP	Fri, Jun 2, 2017	39.51	39.75	39.24	39.41
5418	NASDAQ	NTAP	Thu, Jun 1, 2017	39.85	40.25	39.54	39.61
5417	NASDAQ	NTAP	Wed, May 31, 2017	40.49	40.88	40.16	40.49
5416	NASDAQ	NTAP	Tue, May 30, 2017	40.12	40.82	40.09	40.47
5415	NASDAQ	NTAP	Fri, May 26, 2017	41.19	41.19	40.10	40.24
5414	NASDAQ	NTAP	Thu, May 25, 2017	39.96	41.29	39.46	40.96
5413	NASDAQ	NTAP	Wed, May 24, 2017	39.74	39.87	39.06	39.56
5412	NASDAQ	NTAP	Tue, May 23, 2017	40.18	40.22	39.28	39.49
5411	NASDAQ	NTAP	Mon, May 22, 2017	39.63	40.10	39.60	39.98
5410	NASDAQ	NTAP	Fri, May 19, 2017	40.42	40.54	39.49	39.53
5409	NASDAQ	NTAP	Thu, May 18, 2017	40.12	40.84	39.69	40.15
5408	NASDAQ	NTAP	Wed, May 17, 2017	41.25	41.27	40.30	40.34
5407	NASDAQ	NTAP	Tue, May 16, 2017	41.64	41.80	41.38	41.62
5406	NASDAQ	NTAP	Mon, May 15, 2017	40.01	41.51	40.01	41.50
5405	NASDAQ	NTAP	Fri, May 12, 2017	39.98	40.05	39.74	39.74
5404	NASDAQ	NTAP	Thu, May 11, 2017	40.34	40.43	39.79	40.06
5403	NASDAQ	NTAP	Wed, May 10, 2017	40.22	40.55	40.04	40.43
5402	NASDAQ	NTAP	Tue, May 9, 2017	40.22	40.61	40.01	40.13
5401	NASDAQ	NTAP	Mon, May 8, 2017	40.09	40.22	39.90	40.13
5400	NASDAQ	NTAP	Fri, May 5, 2017	39.83	40.17	39.65	40.16
5399	NASDAQ	NTAP	Thu, May 4, 2017	40.11	40.33	39.69	39.77
5398	NASDAQ	NTAP	Wed, May 3, 2017	39.88	40.10	39.73	40.04
5397	NASDAQ	NTAP	Tue, May 2, 2017	40.18	40.32	39.99	40.13
5396	NASDAQ	NTAP	Mon, May 1, 2017	40.01	40.27	39.51	40.16
5395	NASDAQ	NTAP	Fri, Apr 28, 2017	39.82	39.94	39.43	39.85
5394	NASDAQ	NTAP	Thu, Apr 27, 2017	39.73	39.86	39.33	39.76
5393	NASDAQ	NTAP	Wed, Apr 26, 2017	39.78	39.90	39.42	39.63
5392	NASDAQ	NTAP	Tue, Apr 25, 2017	40.18	40.19	39.95	39.97
5391	NASDAQ	NTAP	Mon, Apr 24, 2017	40.09	40.30	39.92	39.94
5390	NASDAQ	NTAP	Fri, Apr 21, 2017	40.33	40.35	39.48	39.49
5389	NASDAQ	NTAP	Thu, Apr 20, 2017	39.93	40.40	39.80	40.31
5388	NASDAQ	NTAP	Wed, Apr 19, 2017	39.85	40.31	39.66	39.75
5387	NASDAQ	NTAP	Tue, Apr 18, 2017	39.62	39.88	39.41	39.73
5386	NASDAQ	NTAP	Mon, Apr 17, 2017	39.63	39.85	39.43	39.79
5385	NASDAQ	NTAP	Thu, Apr 13, 2017	39.65	40.08	39.47	39.49
5384	NASDAQ	NTAP	Wed, Apr 12, 2017	40.69	40.72	39.61	39.65
5383	NASDAQ	NTAP	Tue, Apr 11, 2017	40.41	40.66	40.07	40.54
5382	NASDAQ	NTAP	Mon, Apr 10, 2017	40.89	41.00	40.36	40.41
5381	NASDAQ	NTAP	Fri, Apr 7, 2017	40.97	41.09	40.74	40.80
5380	NASDAQ	NTAP	Thu, Apr 6, 2017	41.14	41.27	40.69	41.05
5379	NASDAQ	NTAP	Wed, Apr 5, 2017	41.33	42.34	40.83	40.90
5378	NASDAQ	NTAP	Tue, Apr 4, 2017	41.42	41.71	41.06	41.19
5377	NASDAQ	NTAP	Mon, Apr 3, 2017	41.87	42.07	41.08	41.65
5376	NASDAQ	NTAP	Fri, Mar 31, 2017	41.85	42.05	41.44	41.85
5375	NASDAQ	NTAP	Thu, Mar 30, 2017	41.53	42.03	41.40	41.90
5374	NASDAQ	NTAP	Wed, Mar 29, 2017	40.90	41.61	40.83	41.59
5373	NASDAQ	NTAP	Tue, Mar 28, 2017	40.80	41.36	40.72	41.15
5372	NASDAQ	NTAP	Mon, Mar 27, 2017	40.52	41.11	40.30	40.90
5371	NASDAQ	NTAP	Fri, Mar 24, 2017	41.25	41.60	40.70	40.88
5370	NASDAQ	NTAP	Thu, Mar 23, 2017	40.96	41.29	40.79	40.90
5369	NASDAQ	NTAP	Wed, Mar 22, 2017	40.97	41.07	40.63	40.98
5368	NASDAQ	NTAP	Tue, Mar 21, 2017	42.01	42.09	40.84	40.91
5367	NASDAQ	NTAP	Mon, Mar 20, 2017	42.20	42.31	41.93	41.95
5366	NASDAQ	NTAP	Fri, Mar 17, 2017	42.25	42.43	42.06	42.06
5365	NASDAQ	NTAP	Thu, Mar 16, 2017	42.23	42.44	42.02	42.20
5364	NASDAQ	NTAP	Wed, Mar 15, 2017	42.31	42.44	41.89	42.22
5363	NASDAQ	NTAP	Tue, Mar 14, 2017	41.99	42.16	41.75	42.03
5362	NASDAQ	NTAP	Mon, Mar 13, 2017	42.27	42.39	41.93	41.99
5361	NASDAQ	NTAP	Fri, Mar 10, 2017	42.03	42.40	41.89	42.15
5360	NASDAQ	NTAP	Thu, Mar 9, 2017	41.96	42.25	41.75	41.98
5359	NASDAQ	NTAP	Wed, Mar 8, 2017	42.65	42.83	42.12	42.15
5358	NASDAQ	NTAP	Tue, Mar 7, 2017	42.43	43.08	42.35	42.66
5357	NASDAQ	NTAP	Mon, Mar 6, 2017	42.58	42.70	42.25	42.57
5356	NASDAQ	NTAP	Fri, Mar 3, 2017	42.33	42.83	42.24	42.80
5355	NASDAQ	NTAP	Thu, Mar 2, 2017	43.13	43.14	42.25	42.26
5354	NASDAQ	NTAP	Wed, Mar 1, 2017	42.02	43.14	41.83	43.01
5353	NASDAQ	NTAP	Tue, Feb 28, 2017	41.37	41.96	41.29	41.83
5352	NASDAQ	NTAP	Mon, Feb 27, 2017	40.87	41.38	40.77	41.27
5351	NASDAQ	NTAP	Fri, Feb 24, 2017	40.66	41.05	40.47	40.95
5350	NASDAQ	NTAP	Thu, Feb 23, 2017	40.80	41.11	40.45	40.94
5349	NASDAQ	NTAP	Wed, Feb 22, 2017	40.40	40.77	40.32	40.70
5348	NASDAQ	NTAP	Tue, Feb 21, 2017	40.16	40.68	40.11	40.52
5347	NASDAQ	NTAP	Fri, Feb 17, 2017	40.30	40.98	40.01	40.17
5346	NASDAQ	NTAP	Thu, Feb 16, 2017	40.80	42.18	40.36	40.56
5345	NASDAQ	NTAP	Wed, Feb 15, 2017	39.36	39.50	38.85	38.93
5344	NASDAQ	NTAP	Tue, Feb 14, 2017	39.90	39.90	39.36	39.52
5343	NASDAQ	NTAP	Mon, Feb 13, 2017	39.61	39.84	39.49	39.58
5342	NASDAQ	NTAP	Fri, Feb 10, 2017	39.43	39.72	38.97	39.45
5341	NASDAQ	NTAP	Thu, Feb 9, 2017	38.90	39.60	38.77	39.31
5340	NASDAQ	NTAP	Wed, Feb 8, 2017	38.71	39.00	38.43	38.96
5339	NASDAQ	NTAP	Tue, Feb 7, 2017	38.50	38.87	38.44	38.83
5338	NASDAQ	NTAP	Mon, Feb 6, 2017	38.18	38.63	38.13	38.36
5337	NASDAQ	NTAP	Fri, Feb 3, 2017	38.32	38.51	38.10	38.28
5336	NASDAQ	NTAP	Thu, Feb 2, 2017	37.89	38.36	37.58	38.24
5335	NASDAQ	NTAP	Wed, Feb 1, 2017	38.55	38.70	37.90	38.05
5334	NASDAQ	NTAP	Tue, Jan 31, 2017	37.85	38.42	37.48	38.32
5333	NASDAQ	NTAP	Mon, Jan 30, 2017	38.50	38.97	37.87	38.07
5332	NASDAQ	NTAP	Fri, Jan 27, 2017	37.71	37.87	37.30	37.76
5331	NASDAQ	NTAP	Thu, Jan 26, 2017	38.02	38.13	37.25	37.60
5330	NASDAQ	NTAP	Wed, Jan 25, 2017	37.93	38.50	37.77	37.95
5329	NASDAQ	NTAP	Tue, Jan 24, 2017	36.30	37.66	36.24	37.52
5328	NASDAQ	NTAP	Mon, Jan 23, 2017	36.30	36.49	35.77	36.17
5327	NASDAQ	NTAP	Fri, Jan 20, 2017	35.89	36.50	35.84	36.37
5326	NASDAQ	NTAP	Thu, Jan 19, 2017	35.89	36.19	35.61	35.83
5325	NASDAQ	NTAP	Wed, Jan 18, 2017	35.70	36.00	35.41	35.99
5324	NASDAQ	NTAP	Tue, Jan 17, 2017	35.73	35.97	35.46	35.56
5323	NASDAQ	NTAP	Fri, Jan 13, 2017	35.81	36.11	35.79	35.93
5322	NASDAQ	NTAP	Thu, Jan 12, 2017	35.52	35.88	35.08	35.81
5321	NASDAQ	NTAP	Wed, Jan 11, 2017	35.25	35.88	35.25	35.65
5320	NASDAQ	NTAP	Tue, Jan 10, 2017	35.28	35.72	35.16	35.25
5319	NASDAQ	NTAP	Mon, Jan 9, 2017	35.32	35.47	35.13	35.23
5318	NASDAQ	NTAP	Fri, Jan 6, 2017	35.36	35.71	35.16	35.23
5317	NASDAQ	NTAP	Thu, Jan 5, 2017	35.66	35.83	35.18	35.36
5316	NASDAQ	NTAP	Wed, Jan 4, 2017	35.37	35.95	35.19	35.65
5315	NASDAQ	NTAP	Tue, Jan 3, 2017	35.44	36.19	35.09	35.57
5314	NASDAQ	NTAP	Fri, Dec 30, 2016	35.84	35.96	35.14	35.27
5313	NASDAQ	NTAP	Thu, Dec 29, 2016	35.71	36.12	35.50	35.68
5312	NASDAQ	NTAP	Wed, Dec 28, 2016	36.68	36.81	35.80	35.83
5311	NASDAQ	NTAP	Tue, Dec 27, 2016	36.29	36.75	36.25	36.61
5310	NASDAQ	NTAP	Fri, Dec 23, 2016	36.17	36.53	36.09	36.32
5309	NASDAQ	NTAP	Thu, Dec 22, 2016	36.56	36.88	36.00	36.22
5308	NASDAQ	NTAP	Wed, Dec 21, 2016	36.81	37.25	36.39	36.40
5307	NASDAQ	NTAP	Tue, Dec 20, 2016	36.91	37.11	36.62	36.83
5306	NASDAQ	NTAP	Mon, Dec 19, 2016	36.46	36.77	36.27	36.74
5305	NASDAQ	NTAP	Fri, Dec 16, 2016	36.99	37.31	36.27	36.45
5304	NASDAQ	NTAP	Thu, Dec 15, 2016	36.21	37.12	36.14	36.99
5303	NASDAQ	NTAP	Wed, Dec 14, 2016	35.78	36.74	35.78	36.19
5302	NASDAQ	NTAP	Tue, Dec 13, 2016	36.11	36.62	35.93	36.00
5301	NASDAQ	NTAP	Mon, Dec 12, 2016	36.20	36.46	35.53	35.85
5300	NASDAQ	NTAP	Fri, Dec 9, 2016	36.45	36.75	36.16	36.41
5299	NASDAQ	NTAP	Thu, Dec 8, 2016	36.49	36.81	36.14	36.30
5298	NASDAQ	NTAP	Wed, Dec 7, 2016	34.72	36.50	34.72	36.48
5297	NASDAQ	NTAP	Tue, Dec 6, 2016	35.58	36.10	35.45	35.97
5296	NASDAQ	NTAP	Mon, Dec 5, 2016	36.22	36.31	35.25	35.46
5295	NASDAQ	NTAP	Fri, Dec 2, 2016	35.36	36.09	35.35	35.96
5294	NASDAQ	NTAP	Thu, Dec 1, 2016	36.16	36.86	35.35	35.44
5293	NASDAQ	NTAP	Wed, Nov 30, 2016	36.56	36.89	36.44	36.56
5292	NASDAQ	NTAP	Tue, Nov 29, 2016	36.43	36.86	36.22	36.51
5291	NASDAQ	NTAP	Mon, Nov 28, 2016	36.43	36.76	36.20	36.43
5290	NASDAQ	NTAP	Fri, Nov 25, 2016	36.32	36.63	36.11	36.61
5289	NASDAQ	NTAP	Wed, Nov 23, 2016	36.68	36.80	36.29	36.35
5288	NASDAQ	NTAP	Tue, Nov 22, 2016	37.29	37.43	36.58	36.72
5287	NASDAQ	NTAP	Mon, Nov 21, 2016	37.00	37.43	36.66	37.12
5286	NASDAQ	NTAP	Fri, Nov 18, 2016	36.82	37.36	36.72	37.00
5285	NASDAQ	NTAP	Thu, Nov 17, 2016	38.45	39.00	36.74	36.90
5284	NASDAQ	NTAP	Wed, Nov 16, 2016	34.75	34.99	34.38	34.73
5283	NASDAQ	NTAP	Tue, Nov 15, 2016	34.84	35.31	34.53	34.87
5282	NASDAQ	NTAP	Mon, Nov 14, 2016	33.86	35.10	33.83	34.93
5281	NASDAQ	NTAP	Fri, Nov 11, 2016	33.47	33.92	33.26	33.86
5280	NASDAQ	NTAP	Thu, Nov 10, 2016	33.23	33.97	32.77	33.46
5279	NASDAQ	NTAP	Wed, Nov 9, 2016	31.69	33.65	31.23	33.19
5278	NASDAQ	NTAP	Tue, Nov 8, 2016	32.14	32.59	31.76	32.49
5277	NASDAQ	NTAP	Mon, Nov 7, 2016	31.19	32.13	30.93	32.11
5276	NASDAQ	NTAP	Fri, Nov 4, 2016	31.33	31.51	30.36	30.45
5275	NASDAQ	NTAP	Thu, Nov 3, 2016	32.50	32.63	32.34	32.45
5274	NASDAQ	NTAP	Wed, Nov 2, 2016	33.14	33.52	32.39	32.42
5273	NASDAQ	NTAP	Tue, Nov 1, 2016	33.94	33.98	32.43	33.09
5272	NASDAQ	NTAP	Mon, Oct 31, 2016	33.74	34.18	33.62	33.94
5271	NASDAQ	NTAP	Fri, Oct 28, 2016	33.88	34.15	33.63	33.76
5270	NASDAQ	NTAP	Thu, Oct 27, 2016	34.25	34.57	33.74	33.80
5269	NASDAQ	NTAP	Wed, Oct 26, 2016	33.76	34.19	33.72	34.00
5268	NASDAQ	NTAP	Tue, Oct 25, 2016	33.87	34.04	33.71	34.00
5267	NASDAQ	NTAP	Mon, Oct 24, 2016	33.92	34.15	33.84	34.04
5266	NASDAQ	NTAP	Fri, Oct 21, 2016	33.66	34.07	33.37	33.92
5265	NASDAQ	NTAP	Thu, Oct 20, 2016	33.71	34.07	33.44	33.87
5264	NASDAQ	NTAP	Wed, Oct 19, 2016	33.55	34.19	33.27	33.68
5263	NASDAQ	NTAP	Tue, Oct 18, 2016	33.74	33.86	33.41	33.65
5262	NASDAQ	NTAP	Mon, Oct 17, 2016	33.68	33.80	33.40	33.42
5261	NASDAQ	NTAP	Fri, Oct 14, 2016	34.05	34.22	33.41	33.53
5260	NASDAQ	NTAP	Thu, Oct 13, 2016	33.54	34.04	33.29	33.87
5259	NASDAQ	NTAP	Wed, Oct 12, 2016	34.20	34.25	33.74	33.86
5258	NASDAQ	NTAP	Tue, Oct 11, 2016	34.76	34.81	33.84	34.08
5257	NASDAQ	NTAP	Mon, Oct 10, 2016	34.91	35.09	34.68	34.69
5256	NASDAQ	NTAP	Fri, Oct 7, 2016	34.85	34.94	34.58	34.75
5255	NASDAQ	NTAP	Thu, Oct 6, 2016	34.92	35.08	34.64	34.79
5254	NASDAQ	NTAP	Wed, Oct 5, 2016	34.94	35.34	34.85	34.94
5253	NASDAQ	NTAP	Tue, Oct 4, 2016	35.36	35.64	34.78	34.85
5252	NASDAQ	NTAP	Mon, Oct 3, 2016	35.58	35.63	34.99	35.36
5251	NASDAQ	NTAP	Fri, Sep 30, 2016	35.16	35.94	34.92	35.82
5250	NASDAQ	NTAP	Thu, Sep 29, 2016	35.13	35.40	34.52	34.73
5249	NASDAQ	NTAP	Wed, Sep 28, 2016	35.45	35.59	34.87	35.15
5248	NASDAQ	NTAP	Tue, Sep 27, 2016	35.15	35.94	35.05	35.34
5247	NASDAQ	NTAP	Mon, Sep 26, 2016	34.87	35.80	34.85	35.18
5246	NASDAQ	NTAP	Fri, Sep 23, 2016	35.90	36.05	35.35	35.66
5245	NASDAQ	NTAP	Thu, Sep 22, 2016	35.88	36.10	35.64	35.96
5244	NASDAQ	NTAP	Wed, Sep 21, 2016	35.37	36.05	35.27	35.71
5243	NASDAQ	NTAP	Tue, Sep 20, 2016	35.86	36.09	34.97	34.98
5242	NASDAQ	NTAP	Mon, Sep 19, 2016	35.07	36.07	34.95	35.64
5241	NASDAQ	NTAP	Fri, Sep 16, 2016	34.92	35.09	34.61	34.81
5240	NASDAQ	NTAP	Thu, Sep 15, 2016	34.54	35.39	34.54	35.05
5239	NASDAQ	NTAP	Wed, Sep 14, 2016	34.64	34.97	34.32	34.58
5238	NASDAQ	NTAP	Tue, Sep 13, 2016	35.10	35.26	34.57	34.74
5237	NASDAQ	NTAP	Mon, Sep 12, 2016	33.96	35.19	33.88	35.13
5236	NASDAQ	NTAP	Fri, Sep 9, 2016	34.70	34.97	34.16	34.27
5235	NASDAQ	NTAP	Thu, Sep 8, 2016	35.42	35.47	34.99	35.06
5234	NASDAQ	NTAP	Wed, Sep 7, 2016	35.10	35.68	35.03	35.46
5233	NASDAQ	NTAP	Tue, Sep 6, 2016	34.75	35.07	34.70	35.07
5232	NASDAQ	NTAP	Fri, Sep 2, 2016	35.16	35.20	34.75	34.90
5231	NASDAQ	NTAP	Thu, Sep 1, 2016	34.74	34.99	34.43	34.93
5230	NASDAQ	NTAP	Wed, Aug 31, 2016	34.81	34.99	34.33	34.59
5229	NASDAQ	NTAP	Tue, Aug 30, 2016	35.14	35.23	34.72	34.91
5228	NASDAQ	NTAP	Mon, Aug 29, 2016	35.10	35.39	35.03	35.13
5227	NASDAQ	NTAP	Fri, Aug 26, 2016	35.10	35.49	34.74	34.99
5226	NASDAQ	NTAP	Thu, Aug 25, 2016	34.68	35.35	34.54	35.04
5225	NASDAQ	NTAP	Wed, Aug 24, 2016	35.16	35.47	34.71	34.82
5224	NASDAQ	NTAP	Tue, Aug 23, 2016	34.88	35.26	34.77	34.99
5223	NASDAQ	NTAP	Mon, Aug 22, 2016	34.70	34.98	34.38	34.71
5222	NASDAQ	NTAP	Fri, Aug 19, 2016	33.57	34.75	33.36	34.71
5221	NASDAQ	NTAP	Thu, Aug 18, 2016	31.06	33.90	31.01	33.88
5220	NASDAQ	NTAP	Wed, Aug 17, 2016	28.32	29.00	28.32	28.85
5219	NASDAQ	NTAP	Tue, Aug 16, 2016	28.71	29.00	28.47	28.95
5218	NASDAQ	NTAP	Mon, Aug 15, 2016	28.43	28.87	28.43	28.80
5217	NASDAQ	NTAP	Fri, Aug 12, 2016	28.02	28.46	27.99	28.45
5216	NASDAQ	NTAP	Thu, Aug 11, 2016	27.87	28.45	27.80	28.11
5215	NASDAQ	NTAP	Wed, Aug 10, 2016	27.70	27.78	27.49	27.62
5214	NASDAQ	NTAP	Tue, Aug 9, 2016	27.49	27.69	27.26	27.68
5213	NASDAQ	NTAP	Mon, Aug 8, 2016	27.18	27.45	27.17	27.45
5212	NASDAQ	NTAP	Fri, Aug 5, 2016	26.57	27.13	26.47	27.12
5211	NASDAQ	NTAP	Thu, Aug 4, 2016	26.30	26.48	26.22	26.45
5210	NASDAQ	NTAP	Wed, Aug 3, 2016	25.96	26.28	25.91	26.22
5209	NASDAQ	NTAP	Tue, Aug 2, 2016	26.65	26.76	25.92	26.05
5208	NASDAQ	NTAP	Mon, Aug 1, 2016	26.30	26.78	25.82	26.65
5207	NASDAQ	NTAP	Fri, Jul 29, 2016	26.33	26.49	25.88	26.35
5206	NASDAQ	NTAP	Thu, Jul 28, 2016	26.36	26.50	26.24	26.37
5205	NASDAQ	NTAP	Wed, Jul 27, 2016	26.77	26.95	26.23	26.38
5204	NASDAQ	NTAP	Tue, Jul 26, 2016	26.44	26.66	26.33	26.60
5203	NASDAQ	NTAP	Mon, Jul 25, 2016	26.50	26.58	26.20	26.36
5202	NASDAQ	NTAP	Fri, Jul 22, 2016	26.09	26.49	25.77	26.47
5201	NASDAQ	NTAP	Thu, Jul 21, 2016	25.82	26.10	25.68	25.99
5200	NASDAQ	NTAP	Wed, Jul 20, 2016	25.56	25.94	25.39	25.90
5199	NASDAQ	NTAP	Tue, Jul 19, 2016	25.38	25.84	24.94	25.54
5198	NASDAQ	NTAP	Mon, Jul 18, 2016	25.08	25.55	25.04	25.55
5197	NASDAQ	NTAP	Fri, Jul 15, 2016	25.42	25.46	25.13	25.27
5196	NASDAQ	NTAP	Thu, Jul 14, 2016	25.67	25.73	25.18	25.29
5195	NASDAQ	NTAP	Wed, Jul 13, 2016	25.23	25.68	25.02	25.51
5194	NASDAQ	NTAP	Tue, Jul 12, 2016	25.01	25.32	24.84	25.16
5193	NASDAQ	NTAP	Mon, Jul 11, 2016	24.70	24.88	24.42	24.42
5192	NASDAQ	NTAP	Fri, Jul 8, 2016	24.16	24.59	24.07	24.54
5191	NASDAQ	NTAP	Thu, Jul 7, 2016	23.75	24.17	23.66	23.94
5190	NASDAQ	NTAP	Wed, Jul 6, 2016	23.38	23.63	23.08	23.61
5189	NASDAQ	NTAP	Tue, Jul 5, 2016	24.14	24.20	23.39	23.48
5188	NASDAQ	NTAP	Fri, Jul 1, 2016	24.54	24.86	24.17	24.29
5187	NASDAQ	NTAP	Thu, Jun 30, 2016	24.40	24.62	24.04	24.59
5186	NASDAQ	NTAP	Wed, Jun 29, 2016	23.52	24.60	23.49	24.47
5185	NASDAQ	NTAP	Tue, Jun 28, 2016	23.12	23.46	22.99	23.18
5184	NASDAQ	NTAP	Mon, Jun 27, 2016	24.48	24.50	22.89	22.96
5183	NASDAQ	NTAP	Fri, Jun 24, 2016	24.50	25.29	24.50	24.72
5182	NASDAQ	NTAP	Thu, Jun 23, 2016	25.47	26.03	25.26	26.02
5181	NASDAQ	NTAP	Wed, Jun 22, 2016	25.27	25.58	25.16	25.19
5180	NASDAQ	NTAP	Tue, Jun 21, 2016	25.33	25.41	25.19	25.32
5179	NASDAQ	NTAP	Mon, Jun 20, 2016	25.17	25.48	25.05	25.31
5178	NASDAQ	NTAP	Fri, Jun 17, 2016	24.50	24.97	24.25	24.86
5177	NASDAQ	NTAP	Thu, Jun 16, 2016	24.21	24.58	24.14	24.47
5176	NASDAQ	NTAP	Wed, Jun 15, 2016	24.25	24.71	24.13	24.43
5175	NASDAQ	NTAP	Tue, Jun 14, 2016	24.26	24.57	24.04	24.21
5174	NASDAQ	NTAP	Mon, Jun 13, 2016	24.49	24.81	24.34	24.36
5173	NASDAQ	NTAP	Fri, Jun 10, 2016	24.67	24.84	24.39	24.49
5172	NASDAQ	NTAP	Thu, Jun 9, 2016	25.06	25.13	24.73	24.90
5171	NASDAQ	NTAP	Wed, Jun 8, 2016	25.14	25.33	25.04	25.14
5170	NASDAQ	NTAP	Tue, Jun 7, 2016	25.00	25.20	24.93	25.04
5169	NASDAQ	NTAP	Mon, Jun 6, 2016	25.03	25.15	24.90	25.01
5168	NASDAQ	NTAP	Fri, Jun 3, 2016	24.99	25.04	24.57	24.94
5167	NASDAQ	NTAP	Thu, Jun 2, 2016	24.83	25.37	24.41	24.99
5166	NASDAQ	NTAP	Wed, Jun 1, 2016	24.44	25.23	24.04	25.07
5165	NASDAQ	NTAP	Tue, May 31, 2016	25.28	25.69	25.15	25.53
5164	NASDAQ	NTAP	Fri, May 27, 2016	25.07	25.64	24.94	25.31
5163	NASDAQ	NTAP	Thu, May 26, 2016	23.61	25.12	23.50	24.90
5162	NASDAQ	NTAP	Wed, May 25, 2016	25.31	26.31	25.31	25.52
5161	NASDAQ	NTAP	Tue, May 24, 2016	24.79	25.32	24.79	25.21
5160	NASDAQ	NTAP	Mon, May 23, 2016	24.21	24.73	24.18	24.69
5159	NASDAQ	NTAP	Fri, May 20, 2016	23.43	24.27	23.43	24.22
5158	NASDAQ	NTAP	Thu, May 19, 2016	23.62	23.78	23.25	23.40
5157	NASDAQ	NTAP	Wed, May 18, 2016	23.62	23.95	23.51	23.83
5156	NASDAQ	NTAP	Tue, May 17, 2016	23.35	23.89	23.26	23.59
5155	NASDAQ	NTAP	Mon, May 16, 2016	23.00	23.50	22.87	23.39
5154	NASDAQ	NTAP	Fri, May 13, 2016	22.88	23.34	22.75	23.04
5153	NASDAQ	NTAP	Thu, May 12, 2016	23.47	23.54	22.83	22.99
5152	NASDAQ	NTAP	Wed, May 11, 2016	23.46	23.60	23.23	23.33
5151	NASDAQ	NTAP	Tue, May 10, 2016	23.16	23.47	23.01	23.47
5150	NASDAQ	NTAP	Mon, May 9, 2016	23.19	23.21	22.92	23.01
5149	NASDAQ	NTAP	Fri, May 6, 2016	22.70	23.24	22.50	23.15
5148	NASDAQ	NTAP	Thu, May 5, 2016	22.98	23.10	22.77	22.82
5147	NASDAQ	NTAP	Wed, May 4, 2016	22.87	23.03	22.75	22.90
5146	NASDAQ	NTAP	Tue, May 3, 2016	23.16	23.16	22.76	23.00
5145	NASDAQ	NTAP	Mon, May 2, 2016	23.69	23.79	23.20	23.30
5144	NASDAQ	NTAP	Fri, Apr 29, 2016	24.17	24.17	23.38	23.64
5143	NASDAQ	NTAP	Thu, Apr 28, 2016	24.65	24.69	24.28	24.31
5142	NASDAQ	NTAP	Wed, Apr 27, 2016	24.46	24.75	24.36	24.73
5141	NASDAQ	NTAP	Tue, Apr 26, 2016	24.54	24.76	24.46	24.53
5140	NASDAQ	NTAP	Mon, Apr 25, 2016	24.11	24.60	24.10	24.52
5139	NASDAQ	NTAP	Fri, Apr 22, 2016	24.14	24.69	24.09	24.24
5138	NASDAQ	NTAP	Thu, Apr 21, 2016	24.17	24.30	24.09	24.11
5137	NASDAQ	NTAP	Wed, Apr 20, 2016	24.30	24.38	23.44	24.12
5136	NASDAQ	NTAP	Tue, Apr 19, 2016	24.93	25.12	24.39	24.44
5135	NASDAQ	NTAP	Mon, Apr 18, 2016	24.55	24.83	24.32	24.78
5134	NASDAQ	NTAP	Fri, Apr 15, 2016	25.64	25.64	25.06	25.12
5133	NASDAQ	NTAP	Thu, Apr 14, 2016	26.29	26.29	25.22	25.64
5132	NASDAQ	NTAP	Wed, Apr 13, 2016	26.32	26.70	26.24	26.70
5131	NASDAQ	NTAP	Tue, Apr 12, 2016	26.13	26.30	25.70	26.13
5130	NASDAQ	NTAP	Mon, Apr 11, 2016	25.91	26.57	25.64	26.12
5129	NASDAQ	NTAP	Fri, Apr 8, 2016	25.97	26.40	25.71	25.81
5128	NASDAQ	NTAP	Thu, Apr 7, 2016	26.35	26.53	25.54	25.72
5127	NASDAQ	NTAP	Wed, Apr 6, 2016	26.50	26.60	25.93	26.56
5126	NASDAQ	NTAP	Tue, Apr 5, 2016	26.62	26.62	26.62	26.63
5125	NASDAQ	NTAP	Mon, Apr 4, 2016	26.89	26.89	26.53	26.62
5124	NASDAQ	NTAP	Fri, Apr 1, 2016	26.99	27.19	26.59	26.97
5123	NASDAQ	NTAP	Thu, Mar 31, 2016	26.71	27.30	26.66	26.66
5122	NASDAQ	NTAP	Wed, Mar 30, 2016	27.36	27.50	26.39	26.66
5121	NASDAQ	NTAP	Tue, Mar 29, 2016	26.35	27.30	26.10	26.48
5120	NASDAQ	NTAP	Mon, Mar 28, 2016	26.39	26.75	26.35	26.48
5119	NASDAQ	NTAP	Thu, Mar 24, 2016	26.38	26.38	26.38	26.34
5118	NASDAQ	NTAP	Wed, Mar 23, 2016	27.19	27.20	26.27	26.38
5117	NASDAQ	NTAP	Tue, Mar 22, 2016	26.57	27.27	26.52	27.15
5116	NASDAQ	NTAP	Mon, Mar 21, 2016	26.58	27.00	26.52	26.79
5115	NASDAQ	NTAP	Fri, Mar 18, 2016	26.78	27.51	26.52	27.24
5114	NASDAQ	NTAP	Thu, Mar 17, 2016	26.38	26.76	26.27	26.66
5113	NASDAQ	NTAP	Wed, Mar 16, 2016	25.68	26.37	25.46	26.29
5112	NASDAQ	NTAP	Tue, Mar 15, 2016	26.61	26.61	26.61	25.83
5111	NASDAQ	NTAP	Mon, Mar 14, 2016	26.78	27.08	26.37	26.61
5110	NASDAQ	NTAP	Fri, Mar 11, 2016	26.62	27.07	26.19	27.06
5109	NASDAQ	NTAP	Thu, Mar 10, 2016	26.17	26.17	26.17	26.33
5108	NASDAQ	NTAP	Wed, Mar 9, 2016	25.95	25.95	25.95	26.17
5107	NASDAQ	NTAP	Tue, Mar 8, 2016	26.59	26.73	25.88	26.87
5106	NASDAQ	NTAP	Mon, Mar 7, 2016	25.82	27.25	25.56	26.87
5105	NASDAQ	NTAP	Fri, Mar 4, 2016	26.07	26.07	26.07	26.00
5104	NASDAQ	NTAP	Thu, Mar 3, 2016	25.69	25.69	25.69	26.07
5103	NASDAQ	NTAP	Wed, Mar 2, 2016	25.48	25.85	25.18	25.54
5102	NASDAQ	NTAP	Tue, Mar 1, 2016	24.84	24.84	24.84	25.54
5101	NASDAQ	NTAP	Mon, Feb 29, 2016	25.04	25.14	24.80	25.12
5100	NASDAQ	NTAP	Fri, Feb 26, 2016	24.63	24.63	24.63	25.12
5099	NASDAQ	NTAP	Thu, Feb 25, 2016	24.97	24.97	24.44	24.63
5098	NASDAQ	NTAP	Wed, Feb 24, 2016	24.14	25.05	23.88	24.99
5097	NASDAQ	NTAP	Tue, Feb 23, 2016	24.76	24.89	24.29	24.32
5096	NASDAQ	NTAP	Mon, Feb 22, 2016	24.87	25.46	24.87	24.97
5095	NASDAQ	NTAP	Fri, Feb 19, 2016	23.91	24.80	23.70	24.64
5094	NASDAQ	NTAP	Thu, Feb 18, 2016	22.97	24.33	22.90	23.93
5093	NASDAQ	NTAP	Wed, Feb 17, 2016	23.21	23.66	23.16	23.55
5092	NASDAQ	NTAP	Tue, Feb 16, 2016	22.08	23.14	21.88	23.09
5091	NASDAQ	NTAP	Fri, Feb 12, 2016	21.18	22.06	20.89	21.89
5090	NASDAQ	NTAP	Thu, Feb 11, 2016	21.96	22.04	21.22	21.73
5089	NASDAQ	NTAP	Wed, Feb 10, 2016	22.26	22.87	22.10	22.38
5088	NASDAQ	NTAP	Tue, Feb 9, 2016	22.07	22.64	22.00	22.04
5087	NASDAQ	NTAP	Mon, Feb 8, 2016	22.33	22.59	22.03	22.35
5086	NASDAQ	NTAP	Fri, Feb 5, 2016	22.57	23.08	22.44	22.64
5085	NASDAQ	NTAP	Thu, Feb 4, 2016	21.76	23.15	21.47	22.58
5084	NASDAQ	NTAP	Wed, Feb 3, 2016	22.14	22.36	21.32	22.20
5083	NASDAQ	NTAP	Tue, Feb 2, 2016	21.69	21.96	21.51	21.56
5082	NASDAQ	NTAP	Mon, Feb 1, 2016	21.69	21.90	21.38	21.86
5081	NASDAQ	NTAP	Fri, Jan 29, 2016	21.66	22.38	21.39	21.93
5080	NASDAQ	NTAP	Thu, Jan 28, 2016	21.52	21.62	21.25	21.48
5079	NASDAQ	NTAP	Wed, Jan 27, 2016	21.93	22.24	21.24	21.31
5078	NASDAQ	NTAP	Tue, Jan 26, 2016	21.26	22.07	21.25	22.03
5077	NASDAQ	NTAP	Mon, Jan 25, 2016	21.56	21.58	21.18	21.22
5076	NASDAQ	NTAP	Fri, Jan 22, 2016	21.79	22.14	21.34	21.51
5075	NASDAQ	NTAP	Thu, Jan 21, 2016	21.47	21.81	21.11	21.35
5074	NASDAQ	NTAP	Wed, Jan 20, 2016	21.17	21.56	20.66	21.35
5073	NASDAQ	NTAP	Tue, Jan 19, 2016	22.56	22.58	21.29	21.45
5072	NASDAQ	NTAP	Fri, Jan 15, 2016	22.33	22.51	21.46	22.25
5071	NASDAQ	NTAP	Thu, Jan 14, 2016	22.65	23.43	22.64	23.22
5070	NASDAQ	NTAP	Wed, Jan 13, 2016	22.76	23.31	22.38	22.52
5069	NASDAQ	NTAP	Tue, Jan 12, 2016	23.20	23.30	22.30	22.60
5068	NASDAQ	NTAP	Mon, Jan 11, 2016	23.20	23.21	22.47	22.98
5067	NASDAQ	NTAP	Fri, Jan 8, 2016	23.46	23.57	22.93	23.00
5066	NASDAQ	NTAP	Thu, Jan 7, 2016	24.15	24.46	23.15	23.37
5065	NASDAQ	NTAP	Wed, Jan 6, 2016	24.80	25.10	24.61	24.69
5064	NASDAQ	NTAP	Tue, Jan 5, 2016	26.09	26.18	25.36	25.40
5063	NASDAQ	NTAP	Mon, Jan 4, 2016	26.16	26.24	25.81	26.02
5062	NASDAQ	NTAP	Thu, Dec 31, 2015	26.82	26.87	26.53	26.53
5061	NASDAQ	NTAP	Wed, Dec 30, 2015	26.78	27.01	26.78	26.87
5060	NASDAQ	NTAP	Tue, Dec 29, 2015	26.64	26.97	26.50	26.88
5059	NASDAQ	NTAP	Mon, Dec 28, 2015	26.49	26.77	26.17	26.57
5058	NASDAQ	NTAP	Thu, Dec 24, 2015	26.66	27.16	26.46	26.52
5057	NASDAQ	NTAP	Wed, Dec 23, 2015	26.32	26.91	26.28	26.52
5056	NASDAQ	NTAP	Tue, Dec 22, 2015	25.66	26.80	25.21	26.23
5055	NASDAQ	NTAP	Mon, Dec 21, 2015	27.84	27.84	27.44	27.60
5054	NASDAQ	NTAP	Fri, Dec 18, 2015	28.09	28.27	27.41	27.60
5053	NASDAQ	NTAP	Thu, Dec 17, 2015	29.06	29.06	28.08	28.30
5052	NASDAQ	NTAP	Wed, Dec 16, 2015	28.58	29.28	28.53	28.94
5051	NASDAQ	NTAP	Tue, Dec 15, 2015	28.92	29.01	28.52	28.57
5050	NASDAQ	NTAP	Mon, Dec 14, 2015	29.37	29.37	28.30	28.67
5049	NASDAQ	NTAP	Fri, Dec 11, 2015	29.54	29.71	28.94	29.06
5048	NASDAQ	NTAP	Thu, Dec 10, 2015	30.12	30.50	29.85	30.19
5047	NASDAQ	NTAP	Wed, Dec 9, 2015	31.02	31.18	30.02	30.12
5046	NASDAQ	NTAP	Tue, Dec 8, 2015	31.25	31.39	31.01	31.08
5045	NASDAQ	NTAP	Mon, Dec 7, 2015	31.30	31.64	31.20	31.53
5044	NASDAQ	NTAP	Fri, Dec 4, 2015	30.89	31.31	30.62	31.28
5043	NASDAQ	NTAP	Thu, Dec 3, 2015	31.02	31.03	30.38	30.86
5042	NASDAQ	NTAP	Wed, Dec 2, 2015	30.85	31.13	30.70	30.93
5041	NASDAQ	NTAP	Tue, Dec 1, 2015	30.29	31.00	30.22	30.97
5040	NASDAQ	NTAP	Mon, Nov 30, 2015	30.73	30.98	30.61	30.66
5039	NASDAQ	NTAP	Fri, Nov 27, 2015	30.77	30.90	30.59	30.69
5038	NASDAQ	NTAP	Wed, Nov 25, 2015	30.99	31.01	30.71	30.76
5037	NASDAQ	NTAP	Tue, Nov 24, 2015	30.81	31.10	30.69	30.93
5036	NASDAQ	NTAP	Mon, Nov 23, 2015	31.11	31.59	30.93	31.01
5035	NASDAQ	NTAP	Fri, Nov 20, 2015	31.12	31.25	30.50	31.05
5034	NASDAQ	NTAP	Thu, Nov 19, 2015	31.35	31.48	30.12	30.97
5033	NASDAQ	NTAP	Wed, Nov 18, 2015	31.20	31.47	30.76	31.04
5032	NASDAQ	NTAP	Tue, Nov 17, 2015	31.48	31.94	31.14	31.30
5031	NASDAQ	NTAP	Mon, Nov 16, 2015	31.28	31.65	31.18	31.49
5030	NASDAQ	NTAP	Fri, Nov 13, 2015	31.38	31.87	30.83	31.31
5029	NASDAQ	NTAP	Thu, Nov 12, 2015	31.69	32.44	31.69	31.84
5028	NASDAQ	NTAP	Wed, Nov 11, 2015	33.48	33.51	32.31	32.43
5027	NASDAQ	NTAP	Tue, Nov 10, 2015	34.01	34.03	33.21	33.33
5026	NASDAQ	NTAP	Mon, Nov 9, 2015	34.31	34.38	33.96	34.14
5025	NASDAQ	NTAP	Fri, Nov 6, 2015	33.96	34.44	33.88	34.40
5024	NASDAQ	NTAP	Thu, Nov 5, 2015	33.95	34.60	33.93	34.20
5023	NASDAQ	NTAP	Wed, Nov 4, 2015	34.49	34.53	33.77	33.82
5022	NASDAQ	NTAP	Tue, Nov 3, 2015	34.28	34.73	34.18	34.49
5021	NASDAQ	NTAP	Mon, Nov 2, 2015	33.93	34.39	33.86	34.38
5020	NASDAQ	NTAP	Fri, Oct 30, 2015	33.97	34.09	33.39	34.00
5019	NASDAQ	NTAP	Thu, Oct 29, 2015	33.73	34.07	33.61	33.76
5018	NASDAQ	NTAP	Wed, Oct 28, 2015	33.56	34.08	33.38	34.06
5017	NASDAQ	NTAP	Tue, Oct 27, 2015	32.97	33.54	32.86	33.36
5016	NASDAQ	NTAP	Mon, Oct 26, 2015	33.92	34.03	33.11	33.15
5015	NASDAQ	NTAP	Fri, Oct 23, 2015	34.50	34.81	34.22	34.67
5014	NASDAQ	NTAP	Thu, Oct 22, 2015	33.56	34.40	33.34	34.38
5013	NASDAQ	NTAP	Wed, Oct 21, 2015	33.78	33.85	33.32	33.40
5012	NASDAQ	NTAP	Tue, Oct 20, 2015	33.53	33.84	33.50	33.72
5011	NASDAQ	NTAP	Mon, Oct 19, 2015	33.74	33.92	33.60	33.68
5010	NASDAQ	NTAP	Fri, Oct 16, 2015	33.79	33.83	33.48	33.82
5009	NASDAQ	NTAP	Thu, Oct 15, 2015	33.63	33.78	33.37	33.78
5008	NASDAQ	NTAP	Wed, Oct 14, 2015	33.46	33.95	33.42	33.88
5007	NASDAQ	NTAP	Tue, Oct 13, 2015	33.10	33.87	32.90	33.43
5006	NASDAQ	NTAP	Mon, Oct 12, 2015	33.57	33.66	32.68	33.37
5005	NASDAQ	NTAP	Fri, Oct 9, 2015	32.30	33.20	32.30	33.16
5004	NASDAQ	NTAP	Thu, Oct 8, 2015	31.62	32.28	31.46	32.27
5003	NASDAQ	NTAP	Wed, Oct 7, 2015	31.34	31.77	31.07	31.53
5002	NASDAQ	NTAP	Tue, Oct 6, 2015	30.84	31.58	30.84	31.33
5001	NASDAQ	NTAP	Mon, Oct 5, 2015	30.18	30.95	30.12	30.89
5000	NASDAQ	NTAP	Fri, Oct 2, 2015	28.89	29.93	28.85	29.93
4999	NASDAQ	NTAP	Thu, Oct 1, 2015	29.65	29.75	28.87	29.24
4998	NASDAQ	NTAP	Wed, Sep 30, 2015	29.20	29.73	28.75	29.60
4997	NASDAQ	NTAP	Tue, Sep 29, 2015	29.25	29.73	28.81	28.95
4996	NASDAQ	NTAP	Mon, Sep 28, 2015	29.36	29.66	29.09	29.10
4995	NASDAQ	NTAP	Fri, Sep 25, 2015	29.58	29.70	29.37	29.57
4994	NASDAQ	NTAP	Thu, Sep 24, 2015	29.50	29.89	29.11	29.49
4993	NASDAQ	NTAP	Wed, Sep 23, 2015	30.14	30.18	29.54	29.70
4992	NASDAQ	NTAP	Tue, Sep 22, 2015	30.29	30.39	29.74	30.07
4991	NASDAQ	NTAP	Mon, Sep 21, 2015	31.43	31.72	31.15	31.22
4990	NASDAQ	NTAP	Fri, Sep 18, 2015	31.81	32.12	31.18	31.36
4989	NASDAQ	NTAP	Thu, Sep 17, 2015	32.34	32.73	32.16	32.21
4988	NASDAQ	NTAP	Wed, Sep 16, 2015	32.02	32.48	31.91	32.36
4987	NASDAQ	NTAP	Tue, Sep 15, 2015	31.38	32.22	31.22	32.19
4986	NASDAQ	NTAP	Mon, Sep 14, 2015	31.62	31.62	31.05	31.14
4985	NASDAQ	NTAP	Fri, Sep 11, 2015	31.18	31.59	31.05	31.58
4984	NASDAQ	NTAP	Thu, Sep 10, 2015	31.07	31.64	30.95	31.36
4983	NASDAQ	NTAP	Wed, Sep 9, 2015	31.73	31.95	31.07	31.12
4982	NASDAQ	NTAP	Tue, Sep 8, 2015	30.90	31.55	30.78	31.49
4981	NASDAQ	NTAP	Fri, Sep 4, 2015	30.75	30.95	30.52	30.57
4980	NASDAQ	NTAP	Thu, Sep 3, 2015	31.27	31.69	31.12	31.19
4979	NASDAQ	NTAP	Wed, Sep 2, 2015	31.42	31.45	30.89	31.27
4978	NASDAQ	NTAP	Tue, Sep 1, 2015	31.07	31.28	30.80	30.96
4977	NASDAQ	NTAP	Mon, Aug 31, 2015	31.52	32.04	31.41	31.96
4976	NASDAQ	NTAP	Fri, Aug 28, 2015	31.34	31.84	31.31	31.62
4975	NASDAQ	NTAP	Thu, Aug 27, 2015	30.85	31.44	30.73	31.39
4974	NASDAQ	NTAP	Wed, Aug 26, 2015	29.64	30.64	29.46	30.58
4973	NASDAQ	NTAP	Tue, Aug 25, 2015	30.51	30.51	29.05	29.07
4972	NASDAQ	NTAP	Mon, Aug 24, 2015	28.96	30.84	28.88	29.87
4971	NASDAQ	NTAP	Fri, Aug 21, 2015	30.44	31.19	30.21	30.21
4970	NASDAQ	NTAP	Thu, Aug 20, 2015	31.98	32.29	30.48	30.78
4969	NASDAQ	NTAP	Wed, Aug 19, 2015	30.20	30.27	29.54	29.78
4968	NASDAQ	NTAP	Tue, Aug 18, 2015	30.40	30.73	29.92	30.28
4967	NASDAQ	NTAP	Mon, Aug 17, 2015	30.25	30.56	30.00	30.54
4966	NASDAQ	NTAP	Fri, Aug 14, 2015	30.45	30.80	30.45	30.75
4965	NASDAQ	NTAP	Thu, Aug 13, 2015	30.94	31.06	30.54	30.62
4964	NASDAQ	NTAP	Wed, Aug 12, 2015	30.55	30.99	30.28	30.99
4963	NASDAQ	NTAP	Tue, Aug 11, 2015	31.35	31.36	30.56	30.71
4962	NASDAQ	NTAP	Mon, Aug 10, 2015	30.75	31.68	30.75	31.50
4961	NASDAQ	NTAP	Fri, Aug 7, 2015	30.59	30.89	30.47	30.52
4960	NASDAQ	NTAP	Thu, Aug 6, 2015	30.96	31.00	30.52	30.69
4959	NASDAQ	NTAP	Wed, Aug 5, 2015	30.86	31.24	30.55	30.87
4958	NASDAQ	NTAP	Tue, Aug 4, 2015	30.64	30.76	30.44	30.58
4957	NASDAQ	NTAP	Mon, Aug 3, 2015	31.17	31.45	30.57	30.69
4956	NASDAQ	NTAP	Fri, Jul 31, 2015	31.62	31.62	31.10	31.15
4955	NASDAQ	NTAP	Thu, Jul 30, 2015	30.90	31.64	30.84	31.57
4954	NASDAQ	NTAP	Wed, Jul 29, 2015	30.89	31.17	30.81	30.96
4953	NASDAQ	NTAP	Tue, Jul 28, 2015	31.00	31.11	30.77	30.95
4952	NASDAQ	NTAP	Mon, Jul 27, 2015	30.87	31.03	30.62	30.80
4951	NASDAQ	NTAP	Fri, Jul 24, 2015	31.46	31.62	31.03	31.10
4950	NASDAQ	NTAP	Thu, Jul 23, 2015	31.23	32.18	31.11	31.40
4949	NASDAQ	NTAP	Wed, Jul 22, 2015	30.68	31.25	30.42	31.15
4948	NASDAQ	NTAP	Tue, Jul 21, 2015	30.84	30.92	30.25	30.89
4947	NASDAQ	NTAP	Mon, Jul 20, 2015	31.19	31.29	30.87	30.94
4946	NASDAQ	NTAP	Fri, Jul 17, 2015	31.17	31.21	30.97	31.14
4945	NASDAQ	NTAP	Thu, Jul 16, 2015	31.14	31.37	31.06	31.22
4944	NASDAQ	NTAP	Wed, Jul 15, 2015	31.21	31.40	30.93	31.14
4943	NASDAQ	NTAP	Tue, Jul 14, 2015	30.97	31.10	30.72	30.89
4942	NASDAQ	NTAP	Mon, Jul 13, 2015	30.69	30.97	30.50	30.91
4941	NASDAQ	NTAP	Fri, Jul 10, 2015	30.74	30.92	30.40	30.60
4940	NASDAQ	NTAP	Thu, Jul 9, 2015	30.73	30.99	30.26	30.35
4939	NASDAQ	NTAP	Wed, Jul 8, 2015	31.62	31.62	30.51	30.60
4938	NASDAQ	NTAP	Tue, Jul 7, 2015	31.44	31.63	30.91	31.60
4937	NASDAQ	NTAP	Mon, Jul 6, 2015	31.22	31.49	31.10	31.30
4936	NASDAQ	NTAP	Thu, Jul 2, 2015	31.50	31.72	31.38	31.50
4935	NASDAQ	NTAP	Wed, Jul 1, 2015	32.28	32.28	31.46	31.59
4934	NASDAQ	NTAP	Tue, Jun 30, 2015	31.88	31.99	31.42	31.56
4933	NASDAQ	NTAP	Mon, Jun 29, 2015	32.04	32.37	31.63	31.68
4932	NASDAQ	NTAP	Fri, Jun 26, 2015	32.62	32.84	32.24	32.36
4931	NASDAQ	NTAP	Thu, Jun 25, 2015	33.20	33.29	32.46	32.65
4930	NASDAQ	NTAP	Wed, Jun 24, 2015	34.47	34.51	33.09	33.18
4929	NASDAQ	NTAP	Tue, Jun 23, 2015	34.16	34.72	34.16	34.55
4928	NASDAQ	NTAP	Mon, Jun 22, 2015	34.00	34.48	33.94	34.39
4927	NASDAQ	NTAP	Fri, Jun 19, 2015	33.82	34.00	33.68	33.93
4926	NASDAQ	NTAP	Thu, Jun 18, 2015	33.81	34.07	33.72	33.77
4925	NASDAQ	NTAP	Wed, Jun 17, 2015	33.65	33.93	33.56	33.78
4924	NASDAQ	NTAP	Tue, Jun 16, 2015	33.45	33.73	33.30	33.55
4923	NASDAQ	NTAP	Mon, Jun 15, 2015	33.35	33.61	32.97	33.55
4922	NASDAQ	NTAP	Fri, Jun 12, 2015	33.48	33.61	33.27	33.48
4921	NASDAQ	NTAP	Thu, Jun 11, 2015	33.54	33.96	33.40	33.68
4920	NASDAQ	NTAP	Wed, Jun 10, 2015	33.92	33.92	33.18	33.54
4919	NASDAQ	NTAP	Tue, Jun 9, 2015	33.29	33.39	32.97	33.10
4918	NASDAQ	NTAP	Mon, Jun 8, 2015	33.95	33.98	32.92	33.16
4917	NASDAQ	NTAP	Fri, Jun 5, 2015	33.87	34.00	33.52	33.94
4916	NASDAQ	NTAP	Thu, Jun 4, 2015	33.01	33.87	32.94	33.87
4915	NASDAQ	NTAP	Wed, Jun 3, 2015	33.40	33.83	33.21	33.25
4914	NASDAQ	NTAP	Tue, Jun 2, 2015	33.04	33.58	32.98	33.34
4913	NASDAQ	NTAP	Mon, Jun 1, 2015	33.27	33.40	32.87	33.16
4912	NASDAQ	NTAP	Fri, May 29, 2015	33.26	33.42	32.97	33.40
4911	NASDAQ	NTAP	Thu, May 28, 2015	33.01	33.35	32.83	33.26
4910	NASDAQ	NTAP	Wed, May 27, 2015	32.67	33.10	32.58	33.02
4909	NASDAQ	NTAP	Tue, May 26, 2015	32.97	33.14	32.33	32.56
4908	NASDAQ	NTAP	Fri, May 22, 2015	31.65	33.26	31.46	33.14
4907	NASDAQ	NTAP	Thu, May 21, 2015	31.05	32.13	30.85	31.77
4906	NASDAQ	NTAP	Wed, May 20, 2015	35.40	35.68	35.17	35.33
4905	NASDAQ	NTAP	Tue, May 19, 2015	34.69	35.54	34.57	35.35
4904	NASDAQ	NTAP	Mon, May 18, 2015	35.37	35.48	34.74	34.80
4903	NASDAQ	NTAP	Fri, May 15, 2015	36.00	36.10	35.39	35.40
4902	NASDAQ	NTAP	Thu, May 14, 2015	35.63	36.06	35.51	35.96
4901	NASDAQ	NTAP	Wed, May 13, 2015	34.90	35.38	34.75	35.30
4900	NASDAQ	NTAP	Tue, May 12, 2015	34.75	35.05	34.62	34.86
4899	NASDAQ	NTAP	Mon, May 11, 2015	35.28	35.44	34.78	34.96
4898	NASDAQ	NTAP	Fri, May 8, 2015	35.69	35.88	35.35	35.65
4897	NASDAQ	NTAP	Thu, May 7, 2015	35.43	35.77	35.23	35.57
4896	NASDAQ	NTAP	Wed, May 6, 2015	35.90	36.03	35.33	35.39
4895	NASDAQ	NTAP	Tue, May 5, 2015	36.54	36.66	35.85	35.91
4894	NASDAQ	NTAP	Mon, May 4, 2015	36.70	36.98	36.62	36.71
4893	NASDAQ	NTAP	Fri, May 1, 2015	36.45	36.79	36.33	36.69
4892	NASDAQ	NTAP	Thu, Apr 30, 2015	36.54	36.96	36.17	36.25
4891	NASDAQ	NTAP	Wed, Apr 29, 2015	36.37	37.07	36.28	36.80
4890	NASDAQ	NTAP	Tue, Apr 28, 2015	36.43	36.67	36.13	36.60
4889	NASDAQ	NTAP	Mon, Apr 27, 2015	36.12	36.59	35.96	36.37
4888	NASDAQ	NTAP	Fri, Apr 24, 2015	36.36	36.36	35.92	36.12
4887	NASDAQ	NTAP	Thu, Apr 23, 2015	36.01	36.42	35.98	36.29
4886	NASDAQ	NTAP	Wed, Apr 22, 2015	36.01	36.30	35.96	36.14
4885	NASDAQ	NTAP	Tue, Apr 21, 2015	36.19	36.21	35.74	36.00
4884	NASDAQ	NTAP	Mon, Apr 20, 2015	36.24	36.43	35.80	35.99
4883	NASDAQ	NTAP	Fri, Apr 17, 2015	36.09	36.55	35.65	35.97
4882	NASDAQ	NTAP	Thu, Apr 16, 2015	36.57	36.66	36.22	36.36
4881	NASDAQ	NTAP	Wed, Apr 15, 2015	35.95	36.75	35.74	36.73
4880	NASDAQ	NTAP	Tue, Apr 14, 2015	35.32	35.98	35.23	35.87
4879	NASDAQ	NTAP	Mon, Apr 13, 2015	35.47	35.68	35.38	35.41
4878	NASDAQ	NTAP	Fri, Apr 10, 2015	35.71	35.78	35.19	35.47
4877	NASDAQ	NTAP	Thu, Apr 9, 2015	35.69	35.92	35.45	35.74
4876	NASDAQ	NTAP	Wed, Apr 8, 2015	35.75	35.92	35.43	35.82
4875	NASDAQ	NTAP	Tue, Apr 7, 2015	36.07	36.16	35.77	35.81
4874	NASDAQ	NTAP	Mon, Apr 6, 2015	35.36	36.14	35.21	36.03
4873	NASDAQ	NTAP	Thu, Apr 2, 2015	35.32	35.93	35.14	35.63
4872	NASDAQ	NTAP	Wed, Apr 1, 2015	35.40	35.43	34.94	35.27
4871	NASDAQ	NTAP	Tue, Mar 31, 2015	35.34	35.70	35.06	35.46
4870	NASDAQ	NTAP	Mon, Mar 30, 2015	35.22	35.44	35.01	35.38
4869	NASDAQ	NTAP	Fri, Mar 27, 2015	35.64	35.64	34.98	35.10
4868	NASDAQ	NTAP	Thu, Mar 26, 2015	35.43	35.68	35.26	35.55
4867	NASDAQ	NTAP	Wed, Mar 25, 2015	35.79	36.09	35.61	35.75
4866	NASDAQ	NTAP	Tue, Mar 24, 2015	36.74	36.79	35.83	35.85
4865	NASDAQ	NTAP	Mon, Mar 23, 2015	36.52	36.84	36.42	36.64
4864	NASDAQ	NTAP	Fri, Mar 20, 2015	36.90	37.50	36.70	37.32
4863	NASDAQ	NTAP	Thu, Mar 19, 2015	37.28	37.42	36.64	36.70
4862	NASDAQ	NTAP	Wed, Mar 18, 2015	36.78	37.56	36.53	37.30
4861	NASDAQ	NTAP	Tue, Mar 17, 2015	37.11	37.40	36.74	36.78
4860	NASDAQ	NTAP	Mon, Mar 16, 2015	36.97	37.17	36.69	37.16
4859	NASDAQ	NTAP	Fri, Mar 13, 2015	37.21	37.44	36.46	36.82
4858	NASDAQ	NTAP	Thu, Mar 12, 2015	37.71	38.86	37.22	37.41
4857	NASDAQ	NTAP	Wed, Mar 11, 2015	37.87	38.11	37.59	37.82
4856	NASDAQ	NTAP	Tue, Mar 10, 2015	38.15	38.26	37.93	37.94
4855	NASDAQ	NTAP	Mon, Mar 9, 2015	38.21	38.49	38.05	38.44
4854	NASDAQ	NTAP	Fri, Mar 6, 2015	38.40	38.76	38.10	38.20
4853	NASDAQ	NTAP	Thu, Mar 5, 2015	37.82	38.60	37.72	38.55
4852	NASDAQ	NTAP	Wed, Mar 4, 2015	37.94	38.14	37.55	37.80
4851	NASDAQ	NTAP	Tue, Mar 3, 2015	38.36	38.56	37.91	38.03
4850	NASDAQ	NTAP	Mon, Mar 2, 2015	38.29	38.93	38.25	38.58
4849	NASDAQ	NTAP	Fri, Feb 27, 2015	38.72	38.93	38.39	38.65
4848	NASDAQ	NTAP	Thu, Feb 26, 2015	38.65	39.14	38.49	38.65
4847	NASDAQ	NTAP	Wed, Feb 25, 2015	38.66	38.78	38.52	38.62
4846	NASDAQ	NTAP	Tue, Feb 24, 2015	38.59	38.74	38.11	38.57
4845	NASDAQ	NTAP	Mon, Feb 23, 2015	38.19	38.51	37.80	38.51
4844	NASDAQ	NTAP	Fri, Feb 20, 2015	37.90	38.32	37.63	38.20
4843	NASDAQ	NTAP	Thu, Feb 19, 2015	37.78	38.06	37.72	37.85
4842	NASDAQ	NTAP	Wed, Feb 18, 2015	37.88	38.23	37.64	37.80
4841	NASDAQ	NTAP	Tue, Feb 17, 2015	38.06	38.19	37.18	37.79
4840	NASDAQ	NTAP	Fri, Feb 13, 2015	37.12	38.41	36.99	38.22
4839	NASDAQ	NTAP	Thu, Feb 12, 2015	36.23	37.28	35.88	36.90
4838	NASDAQ	NTAP	Wed, Feb 11, 2015	39.22	39.90	39.12	39.79
4837	NASDAQ	NTAP	Tue, Feb 10, 2015	39.16	39.46	38.59	39.44
4836	NASDAQ	NTAP	Mon, Feb 9, 2015	38.86	39.09	38.70	38.85
4835	NASDAQ	NTAP	Fri, Feb 6, 2015	38.91	39.37	38.45	38.87
4834	NASDAQ	NTAP	Thu, Feb 5, 2015	38.99	39.14	38.50	38.79
4833	NASDAQ	NTAP	Wed, Feb 4, 2015	39.06	39.34	38.78	38.92
4832	NASDAQ	NTAP	Tue, Feb 3, 2015	38.38	39.29	38.23	39.26
4831	NASDAQ	NTAP	Mon, Feb 2, 2015	37.80	38.35	37.46	38.29
4830	NASDAQ	NTAP	Fri, Jan 30, 2015	37.80	38.36	37.54	37.80
4829	NASDAQ	NTAP	Thu, Jan 29, 2015	37.83	38.47	37.69	38.06
4828	NASDAQ	NTAP	Wed, Jan 28, 2015	38.45	38.77	37.90	38.01
4827	NASDAQ	NTAP	Tue, Jan 27, 2015	38.31	38.77	37.95	38.07
4826	NASDAQ	NTAP	Mon, Jan 26, 2015	39.16	39.19	38.41	38.90
4825	NASDAQ	NTAP	Fri, Jan 23, 2015	39.70	39.74	39.23	39.48
4824	NASDAQ	NTAP	Thu, Jan 22, 2015	38.33	39.68	38.30	39.66
4823	NASDAQ	NTAP	Wed, Jan 21, 2015	38.30	38.71	38.14	38.51
4822	NASDAQ	NTAP	Tue, Jan 20, 2015	38.89	39.10	38.25	38.53
4821	NASDAQ	NTAP	Fri, Jan 16, 2015	38.42	38.78	38.28	38.75
4820	NASDAQ	NTAP	Thu, Jan 15, 2015	38.90	38.90	38.23	38.46
4819	NASDAQ	NTAP	Wed, Jan 14, 2015	38.94	39.14	38.52	38.89
4818	NASDAQ	NTAP	Tue, Jan 13, 2015	39.38	40.42	38.86	39.32
4817	NASDAQ	NTAP	Mon, Jan 12, 2015	40.77	40.86	39.64	39.87
4816	NASDAQ	NTAP	Fri, Jan 9, 2015	40.45	40.89	40.09	40.65
4815	NASDAQ	NTAP	Thu, Jan 8, 2015	39.92	40.89	39.88	40.55
4814	NASDAQ	NTAP	Wed, Jan 7, 2015	39.78	39.87	39.43	39.73
4813	NASDAQ	NTAP	Tue, Jan 6, 2015	40.05	40.33	39.52	39.69
4812	NASDAQ	NTAP	Mon, Jan 5, 2015	41.20	41.37	39.91	40.05
4811	NASDAQ	NTAP	Fri, Jan 2, 2015	41.68	41.79	41.02	41.46
4810	NASDAQ	NTAP	Wed, Dec 31, 2014	41.56	41.81	41.12	41.45
4809	NASDAQ	NTAP	Tue, Dec 30, 2014	41.99	42.21	41.48	41.56
4808	NASDAQ	NTAP	Mon, Dec 29, 2014	42.41	42.53	41.98	41.99
4807	NASDAQ	NTAP	Fri, Dec 26, 2014	42.91	42.91	42.51	42.55
4806	NASDAQ	NTAP	Wed, Dec 24, 2014	42.99	43.10	42.73	42.81
4805	NASDAQ	NTAP	Tue, Dec 23, 2014	43.01	43.32	42.83	42.84
4804	NASDAQ	NTAP	Mon, Dec 22, 2014	42.94	43.05	42.06	42.94
4803	NASDAQ	NTAP	Fri, Dec 19, 2014	42.44	43.46	42.31	42.94
4802	NASDAQ	NTAP	Thu, Dec 18, 2014	41.48	42.77	41.01	42.72
4801	NASDAQ	NTAP	Wed, Dec 17, 2014	40.36	40.98	40.23	40.85
4800	NASDAQ	NTAP	Tue, Dec 16, 2014	40.65	41.14	40.18	40.65
4799	NASDAQ	NTAP	Mon, Dec 15, 2014	40.84	41.29	40.33	40.70
4798	NASDAQ	NTAP	Fri, Dec 12, 2014	41.68	41.76	40.66	40.70
4797	NASDAQ	NTAP	Thu, Dec 11, 2014	41.97	42.59	41.89	42.19
4796	NASDAQ	NTAP	Wed, Dec 10, 2014	42.51	42.85	41.78	41.89
4795	NASDAQ	NTAP	Tue, Dec 9, 2014	42.58	42.93	42.29	42.72
4794	NASDAQ	NTAP	Mon, Dec 8, 2014	42.99	43.28	42.45	42.62
4793	NASDAQ	NTAP	Fri, Dec 5, 2014	43.30	43.58	43.08	43.41
4792	NASDAQ	NTAP	Thu, Dec 4, 2014	43.02	43.30	42.81	43.29
4791	NASDAQ	NTAP	Wed, Dec 3, 2014	42.10	43.17	42.00	43.14
4790	NASDAQ	NTAP	Tue, Dec 2, 2014	41.69	42.25	41.51	42.02
4789	NASDAQ	NTAP	Mon, Dec 1, 2014	42.06	42.27	41.75	41.98
4788	NASDAQ	NTAP	Fri, Nov 28, 2014	42.81	42.90	42.42	42.55
4787	NASDAQ	NTAP	Wed, Nov 26, 2014	43.02	43.12	42.60	42.70
4786	NASDAQ	NTAP	Tue, Nov 25, 2014	42.63	43.17	42.46	43.08
4785	NASDAQ	NTAP	Mon, Nov 24, 2014	42.41	42.66	42.22	42.63
4784	NASDAQ	NTAP	Fri, Nov 21, 2014	42.60	42.60	42.28	42.31
4783	NASDAQ	NTAP	Thu, Nov 20, 2014	41.67	42.23	41.61	42.20
4782	NASDAQ	NTAP	Wed, Nov 19, 2014	41.94	41.97	41.49	41.81
4781	NASDAQ	NTAP	Tue, Nov 18, 2014	42.20	42.20	41.84	41.89
4780	NASDAQ	NTAP	Mon, Nov 17, 2014	42.10	42.32	41.73	42.23
4779	NASDAQ	NTAP	Fri, Nov 14, 2014	41.18	42.57	41.09	42.27
4778	NASDAQ	NTAP	Thu, Nov 13, 2014	40.53	41.91	40.38	41.20
4777	NASDAQ	NTAP	Wed, Nov 12, 2014	42.46	42.48	42.00	42.31
4776	NASDAQ	NTAP	Tue, Nov 11, 2014	42.22	42.44	41.98	42.27
4775	NASDAQ	NTAP	Mon, Nov 10, 2014	42.28	42.47	41.90	42.15
4774	NASDAQ	NTAP	Fri, Nov 7, 2014	42.88	43.24	42.20	42.30
4773	NASDAQ	NTAP	Thu, Nov 6, 2014	43.20	43.67	42.95	43.17
4772	NASDAQ	NTAP	Wed, Nov 5, 2014	43.15	43.24	42.57	43.20
4771	NASDAQ	NTAP	Tue, Nov 4, 2014	42.89	43.43	42.83	43.02
4770	NASDAQ	NTAP	Mon, Nov 3, 2014	42.80	43.45	42.61	43.07
4769	NASDAQ	NTAP	Fri, Oct 31, 2014	42.74	42.86	42.44	42.80
4768	NASDAQ	NTAP	Thu, Oct 30, 2014	41.22	42.21	41.22	42.11
4767	NASDAQ	NTAP	Wed, Oct 29, 2014	41.55	42.09	41.35	41.38
4766	NASDAQ	NTAP	Tue, Oct 28, 2014	40.93	41.50	40.80	41.50
4765	NASDAQ	NTAP	Mon, Oct 27, 2014	40.58	40.95	40.35	40.55
4764	NASDAQ	NTAP	Fri, Oct 24, 2014	40.46	40.74	39.92	40.72
4763	NASDAQ	NTAP	Thu, Oct 23, 2014	40.11	40.68	39.78	40.30
4762	NASDAQ	NTAP	Wed, Oct 22, 2014	39.32	40.25	39.27	39.66
4761	NASDAQ	NTAP	Tue, Oct 21, 2014	38.71	39.35	38.63	39.27
4760	NASDAQ	NTAP	Mon, Oct 20, 2014	38.25	38.60	37.44	38.54
4759	NASDAQ	NTAP	Fri, Oct 17, 2014	38.67	39.37	38.62	38.82
4758	NASDAQ	NTAP	Thu, Oct 16, 2014	37.98	39.32	37.76	38.40
4757	NASDAQ	NTAP	Wed, Oct 15, 2014	37.95	38.95	37.74	38.81
4756	NASDAQ	NTAP	Tue, Oct 14, 2014	38.43	38.85	38.21	38.53
4755	NASDAQ	NTAP	Mon, Oct 13, 2014	38.79	39.09	38.21	38.22
4754	NASDAQ	NTAP	Fri, Oct 10, 2014	39.43	39.89	38.90	38.91
4753	NASDAQ	NTAP	Thu, Oct 9, 2014	40.18	40.52	39.54	39.57
4752	NASDAQ	NTAP	Wed, Oct 8, 2014	39.82	40.31	39.45	40.24
4751	NASDAQ	NTAP	Tue, Oct 7, 2014	40.84	40.87	39.71	39.85
4750	NASDAQ	NTAP	Mon, Oct 6, 2014	41.56	41.68	40.98	40.99
4749	NASDAQ	NTAP	Fri, Oct 3, 2014	41.49	41.86	41.29	41.57
4748	NASDAQ	NTAP	Thu, Oct 2, 2014	41.31	41.55	40.70	41.38
4747	NASDAQ	NTAP	Wed, Oct 1, 2014	42.62	42.68	41.27	41.33
4746	NASDAQ	NTAP	Tue, Sep 30, 2014	42.60	43.09	42.57	42.96
4745	NASDAQ	NTAP	Mon, Sep 29, 2014	41.92	42.53	41.88	42.44
4744	NASDAQ	NTAP	Fri, Sep 26, 2014	42.51	42.51	41.88	42.17
4743	NASDAQ	NTAP	Thu, Sep 25, 2014	43.24	43.32	42.16	42.17
4742	NASDAQ	NTAP	Wed, Sep 24, 2014	43.09	43.48	42.98	43.38
4741	NASDAQ	NTAP	Tue, Sep 23, 2014	43.16	43.39	42.96	43.07
4740	NASDAQ	NTAP	Mon, Sep 22, 2014	42.99	43.25	42.86	43.00
4739	NASDAQ	NTAP	Fri, Sep 19, 2014	43.60	43.75	42.85	43.00
4738	NASDAQ	NTAP	Thu, Sep 18, 2014	43.18	43.65	43.07	43.40
4737	NASDAQ	NTAP	Wed, Sep 17, 2014	42.85	43.25	42.81	43.05
4736	NASDAQ	NTAP	Tue, Sep 16, 2014	42.84	43.10	42.61	42.97
4735	NASDAQ	NTAP	Mon, Sep 15, 2014	42.51	43.12	42.51	42.87
4734	NASDAQ	NTAP	Fri, Sep 12, 2014	42.26	42.51	42.18	42.50
4733	NASDAQ	NTAP	Thu, Sep 11, 2014	42.05	42.48	42.00	42.47
4732	NASDAQ	NTAP	Wed, Sep 10, 2014	42.20	42.50	42.01	42.15
4731	NASDAQ	NTAP	Tue, Sep 9, 2014	42.25	42.42	41.93	42.04
4730	NASDAQ	NTAP	Mon, Sep 8, 2014	42.06	42.20	41.91	42.16
4729	NASDAQ	NTAP	Fri, Sep 5, 2014	41.95	42.23	41.81	42.21
4728	NASDAQ	NTAP	Thu, Sep 4, 2014	42.10	42.45	41.91	41.91
4727	NASDAQ	NTAP	Wed, Sep 3, 2014	42.08	42.29	41.99	42.10
4726	NASDAQ	NTAP	Tue, Sep 2, 2014	42.10	42.33	41.93	42.04
4725	NASDAQ	NTAP	Fri, Aug 29, 2014	42.06	42.17	41.68	42.16
4724	NASDAQ	NTAP	Thu, Aug 28, 2014	41.48	42.07	41.42	41.99
4723	NASDAQ	NTAP	Wed, Aug 27, 2014	41.58	41.69	41.30	41.56
4722	NASDAQ	NTAP	Tue, Aug 26, 2014	41.15	41.69	41.10	41.42
4721	NASDAQ	NTAP	Mon, Aug 25, 2014	41.25	41.59	41.03	41.19
4720	NASDAQ	NTAP	Fri, Aug 22, 2014	40.98	41.15	40.90	41.00
4719	NASDAQ	NTAP	Thu, Aug 21, 2014	40.91	41.15	40.74	40.92
4718	NASDAQ	NTAP	Wed, Aug 20, 2014	40.87	41.14	40.74	40.97
4717	NASDAQ	NTAP	Tue, Aug 19, 2014	41.08	41.25	40.78	40.83
4716	NASDAQ	NTAP	Mon, Aug 18, 2014	41.36	41.62	40.99	41.11
4715	NASDAQ	NTAP	Fri, Aug 15, 2014	41.37	41.68	40.88	41.36
4714	NASDAQ	NTAP	Thu, Aug 14, 2014	40.00	41.48	39.50	41.35
4713	NASDAQ	NTAP	Wed, Aug 13, 2014	39.31	39.49	39.05	39.30
4712	NASDAQ	NTAP	Tue, Aug 12, 2014	39.21	39.43	38.97	39.29
4711	NASDAQ	NTAP	Mon, Aug 11, 2014	39.21	39.45	38.81	39.32
4710	NASDAQ	NTAP	Fri, Aug 8, 2014	38.37	39.06	38.37	39.00
4709	NASDAQ	NTAP	Thu, Aug 7, 2014	39.11	39.36	38.26	38.44
4708	NASDAQ	NTAP	Wed, Aug 6, 2014	38.47	38.99	38.39	38.80
4707	NASDAQ	NTAP	Tue, Aug 5, 2014	38.65	39.33	38.47	38.66
4706	NASDAQ	NTAP	Mon, Aug 4, 2014	38.47	38.92	38.32	38.76
4705	NASDAQ	NTAP	Fri, Aug 1, 2014	38.76	38.80	38.18	38.54
4704	NASDAQ	NTAP	Thu, Jul 31, 2014	38.17	39.06	38.17	38.84
4703	NASDAQ	NTAP	Wed, Jul 30, 2014	38.76	39.30	38.69	39.12
4702	NASDAQ	NTAP	Tue, Jul 29, 2014	38.57	38.78	38.43	38.58
4701	NASDAQ	NTAP	Mon, Jul 28, 2014	37.90	38.58	37.80	38.55
4700	NASDAQ	NTAP	Fri, Jul 25, 2014	38.07	38.18	37.97	38.13
4699	NASDAQ	NTAP	Thu, Jul 24, 2014	37.89	38.21	37.80	38.12
4698	NASDAQ	NTAP	Wed, Jul 23, 2014	37.62	37.99	37.39	37.93
4697	NASDAQ	NTAP	Tue, Jul 22, 2014	37.34	37.82	37.16	37.76
4696	NASDAQ	NTAP	Mon, Jul 21, 2014	36.88	37.24	36.80	37.09
4695	NASDAQ	NTAP	Fri, Jul 18, 2014	36.83	36.94	36.57	36.92
4694	NASDAQ	NTAP	Thu, Jul 17, 2014	36.55	37.07	36.36	36.70
4693	NASDAQ	NTAP	Wed, Jul 16, 2014	36.68	37.00	36.54	36.88
4692	NASDAQ	NTAP	Tue, Jul 15, 2014	36.30	36.84	36.35	36.68
4691	NASDAQ	NTAP	Mon, Jul 14, 2014	37.25	37.29	36.23	36.38
4690	NASDAQ	NTAP	Fri, Jul 11, 2014	36.67	37.13	36.60	37.13
4689	NASDAQ	NTAP	Thu, Jul 10, 2014	36.19	37.01	36.03	36.64
4688	NASDAQ	NTAP	Wed, Jul 9, 2014	37.02	37.13	36.39	36.49
4687	NASDAQ	NTAP	Tue, Jul 8, 2014	36.89	37.21	36.46	36.73
4686	NASDAQ	NTAP	Mon, Jul 7, 2014	37.80	37.83	37.02	37.22
4685	NASDAQ	NTAP	Thu, Jul 3, 2014	37.17	37.91	37.05	37.83
4684	NASDAQ	NTAP	Wed, Jul 2, 2014	36.66	37.11	36.55	37.11
4683	NASDAQ	NTAP	Tue, Jul 1, 2014	36.65	36.71	36.34	36.61
4682	NASDAQ	NTAP	Mon, Jun 30, 2014	36.49	37.19	36.36	36.52
4681	NASDAQ	NTAP	Fri, Jun 27, 2014	35.68	35.82	35.35	35.48
4680	NASDAQ	NTAP	Thu, Jun 26, 2014	35.92	36.04	35.59	35.78
4679	NASDAQ	NTAP	Wed, Jun 25, 2014	36.05	36.17	35.52	36.00
4678	NASDAQ	NTAP	Tue, Jun 24, 2014	35.84	36.97	35.46	36.09
4677	NASDAQ	NTAP	Mon, Jun 23, 2014	35.95	36.10	35.33	35.85
4676	NASDAQ	NTAP	Fri, Jun 20, 2014	36.50	36.50	35.59	35.79
4675	NASDAQ	NTAP	Thu, Jun 19, 2014	36.40	36.59	35.86	36.23
4674	NASDAQ	NTAP	Wed, Jun 18, 2014	35.85	36.58	35.66	36.47
4673	NASDAQ	NTAP	Tue, Jun 17, 2014	35.64	35.83	35.48	35.71
4672	NASDAQ	NTAP	Mon, Jun 16, 2014	35.51	36.04	35.46	35.68
4671	NASDAQ	NTAP	Fri, Jun 13, 2014	35.59	35.92	35.37	35.66
4670	NASDAQ	NTAP	Thu, Jun 12, 2014	35.32	35.77	35.47	35.53
4669	NASDAQ	NTAP	Wed, Jun 11, 2014	35.88	35.99	35.62	35.94
4668	NASDAQ	NTAP	Tue, Jun 10, 2014	35.86	35.88	35.55	35.86
4667	NASDAQ	NTAP	Mon, Jun 9, 2014	35.81	36.10	35.43	35.74
4666	NASDAQ	NTAP	Fri, Jun 6, 2014	36.39	36.40	35.77	35.83
4665	NASDAQ	NTAP	Thu, Jun 5, 2014	36.22	36.35	35.97	36.12
4664	NASDAQ	NTAP	Wed, Jun 4, 2014	36.42	36.50	36.09	36.26
4663	NASDAQ	NTAP	Tue, Jun 3, 2014	37.31	37.41	36.34	36.59
4662	NASDAQ	NTAP	Mon, Jun 2, 2014	36.19	37.69	36.19	37.51
4661	NASDAQ	NTAP	Fri, May 30, 2014	37.01	37.11	36.68	37.01
4660	NASDAQ	NTAP	Thu, May 29, 2014	37.00	37.17	36.65	37.05
4659	NASDAQ	NTAP	Wed, May 28, 2014	36.58	36.98	36.27	36.84
4658	NASDAQ	NTAP	Tue, May 27, 2014	35.86	36.64	35.73	36.63
4657	NASDAQ	NTAP	Fri, May 23, 2014	36.34	36.44	35.16	35.76
4656	NASDAQ	NTAP	Thu, May 22, 2014	34.83	36.67	34.82	36.16
4655	NASDAQ	NTAP	Wed, May 21, 2014	34.13	34.63	34.02	34.49
4654	NASDAQ	NTAP	Tue, May 20, 2014	34.07	34.25	33.66	33.95
4653	NASDAQ	NTAP	Mon, May 19, 2014	33.63	34.38	33.63	34.29
4652	NASDAQ	NTAP	Fri, May 16, 2014	34.61	34.86	33.41	33.72
4651	NASDAQ	NTAP	Thu, May 15, 2014	34.53	34.78	33.99	34.70
4650	NASDAQ	NTAP	Wed, May 14, 2014	34.57	35.00	34.40	34.57
4649	NASDAQ	NTAP	Tue, May 13, 2014	33.81	34.88	33.63	34.80
4648	NASDAQ	NTAP	Mon, May 12, 2014	33.72	34.05	33.39	33.59
4647	NASDAQ	NTAP	Fri, May 9, 2014	33.87	34.24	33.58	34.19
4646	NASDAQ	NTAP	Thu, May 8, 2014	33.67	34.21	33.49	33.84
4645	NASDAQ	NTAP	Wed, May 7, 2014	34.48	34.60	33.34	33.70
4644	NASDAQ	NTAP	Tue, May 6, 2014	35.67	35.67	34.87	34.98
4643	NASDAQ	NTAP	Mon, May 5, 2014	35.53	35.87	35.26	35.84
4642	NASDAQ	NTAP	Fri, May 2, 2014	35.68	35.90	35.26	35.54
4641	NASDAQ	NTAP	Thu, May 1, 2014	35.69	36.28	35.32	35.54
4640	NASDAQ	NTAP	Wed, Apr 30, 2014	35.28	35.72	35.10	35.62
4639	NASDAQ	NTAP	Tue, Apr 29, 2014	35.38	35.63	35.21	35.42
4638	NASDAQ	NTAP	Mon, Apr 28, 2014	35.17	35.40	34.21	35.16
4637	NASDAQ	NTAP	Fri, Apr 25, 2014	35.59	35.59	34.95	35.00
4636	NASDAQ	NTAP	Thu, Apr 24, 2014	36.28	36.48	35.59	35.62
4635	NASDAQ	NTAP	Wed, Apr 23, 2014	35.87	36.07	35.45	35.87
4634	NASDAQ	NTAP	Tue, Apr 22, 2014	35.91	36.28	35.91	36.05
4633	NASDAQ	NTAP	Mon, Apr 21, 2014	35.87	36.19	35.80	35.94
4632	NASDAQ	NTAP	Thu, Apr 17, 2014	36.10	36.24	35.53	35.87
4631	NASDAQ	NTAP	Wed, Apr 16, 2014	36.81	36.89	35.74	36.24
4630	NASDAQ	NTAP	Tue, Apr 15, 2014	37.00	37.31	36.58	37.00
4629	NASDAQ	NTAP	Mon, Apr 14, 2014	36.28	36.82	36.08	36.79
4628	NASDAQ	NTAP	Fri, Apr 11, 2014	36.20	36.50	35.88	35.97
4627	NASDAQ	NTAP	Thu, Apr 10, 2014	37.43	37.95	36.42	36.44
4626	NASDAQ	NTAP	Wed, Apr 9, 2014	37.02	37.70	36.89	37.66
4625	NASDAQ	NTAP	Tue, Apr 8, 2014	36.26	37.05	36.14	37.00
4624	NASDAQ	NTAP	Mon, Apr 7, 2014	37.40	37.62	36.29	36.30
4623	NASDAQ	NTAP	Fri, Apr 4, 2014	37.91	38.30	37.32	37.53
4622	NASDAQ	NTAP	Thu, Apr 3, 2014	37.61	37.81	37.35	37.52
4621	NASDAQ	NTAP	Wed, Apr 2, 2014	37.22	37.71	37.10	37.64
4620	NASDAQ	NTAP	Tue, Apr 1, 2014	36.92	37.20	36.58	37.12
4619	NASDAQ	NTAP	Mon, Mar 31, 2014	36.75	37.11	36.23	36.90
4618	NASDAQ	NTAP	Fri, Mar 28, 2014	36.33	36.81	36.10	36.18
4617	NASDAQ	NTAP	Thu, Mar 27, 2014	36.73	36.99	36.26	36.26
4616	NASDAQ	NTAP	Wed, Mar 26, 2014	37.32	37.60	36.69	36.69
4615	NASDAQ	NTAP	Tue, Mar 25, 2014	36.70	37.17	36.63	37.09
4614	NASDAQ	NTAP	Mon, Mar 24, 2014	36.63	36.98	36.04	36.58
4613	NASDAQ	NTAP	Fri, Mar 21, 2014	37.47	37.99	37.14	37.80
4612	NASDAQ	NTAP	Thu, Mar 20, 2014	37.06	37.54	36.98	37.10
4611	NASDAQ	NTAP	Wed, Mar 19, 2014	37.48	37.63	37.01	37.09
4610	NASDAQ	NTAP	Tue, Mar 18, 2014	37.36	37.63	37.19	37.46
4609	NASDAQ	NTAP	Mon, Mar 17, 2014	36.93	37.50	36.62	37.30
4608	NASDAQ	NTAP	Fri, Mar 14, 2014	37.16	37.81	36.53	36.57
4607	NASDAQ	NTAP	Thu, Mar 13, 2014	37.28	37.62	36.62	37.16
4606	NASDAQ	NTAP	Wed, Mar 12, 2014	37.35	37.89	36.99	37.85
4605	NASDAQ	NTAP	Tue, Mar 11, 2014	38.00	38.02	37.40	37.44
4604	NASDAQ	NTAP	Mon, Mar 10, 2014	37.94	38.03	37.60	37.81
4603	NASDAQ	NTAP	Fri, Mar 7, 2014	39.22	39.22	37.53	37.90
4602	NASDAQ	NTAP	Thu, Mar 6, 2014	39.99	40.08	38.55	39.03
4601	NASDAQ	NTAP	Wed, Mar 5, 2014	40.22	40.32	39.66	39.81
4600	NASDAQ	NTAP	Tue, Mar 4, 2014	40.88	41.03	40.00	40.18
4599	NASDAQ	NTAP	Mon, Mar 3, 2014	40.10	40.65	39.85	40.50
4598	NASDAQ	NTAP	Fri, Feb 28, 2014	40.65	40.89	40.17	40.41
4597	NASDAQ	NTAP	Thu, Feb 27, 2014	40.17	40.70	40.06	40.62
4596	NASDAQ	NTAP	Wed, Feb 26, 2014	40.36	40.43	39.73	40.28
4595	NASDAQ	NTAP	Tue, Feb 25, 2014	40.16	40.31	39.65	39.85
4594	NASDAQ	NTAP	Mon, Feb 24, 2014	39.89	40.27	39.73	40.09
4593	NASDAQ	NTAP	Fri, Feb 21, 2014	40.03	40.17	39.65	39.89
4592	NASDAQ	NTAP	Thu, Feb 20, 2014	40.52	40.67	39.80	40.18
4591	NASDAQ	NTAP	Wed, Feb 19, 2014	40.47	40.90	40.46	40.53
4590	NASDAQ	NTAP	Tue, Feb 18, 2014	40.68	40.90	40.58	40.62
4589	NASDAQ	NTAP	Fri, Feb 14, 2014	41.05	41.34	40.68	40.72
4588	NASDAQ	NTAP	Thu, Feb 13, 2014	40.39	41.25	39.85	41.10
4587	NASDAQ	NTAP	Wed, Feb 12, 2014	43.66	44.28	42.46	42.59
4586	NASDAQ	NTAP	Tue, Feb 11, 2014	43.50	43.93	43.11	43.69
4585	NASDAQ	NTAP	Mon, Feb 10, 2014	42.72	43.56	42.59	43.27
4584	NASDAQ	NTAP	Fri, Feb 7, 2014	41.94	42.99	41.55	42.82
4583	NASDAQ	NTAP	Thu, Feb 6, 2014	41.57	42.09	41.45	41.71
4582	NASDAQ	NTAP	Wed, Feb 5, 2014	41.65	41.95	40.69	41.57
4581	NASDAQ	NTAP	Tue, Feb 4, 2014	42.23	42.48	41.41	42.10
4580	NASDAQ	NTAP	Mon, Feb 3, 2014	43.32	43.64	41.70	41.94
4579	NASDAQ	NTAP	Fri, Jan 31, 2014	42.61	42.84	41.92	42.34
4578	NASDAQ	NTAP	Thu, Jan 30, 2014	43.24	43.28	42.63	43.14
4577	NASDAQ	NTAP	Wed, Jan 29, 2014	43.38	43.61	42.70	42.76
4576	NASDAQ	NTAP	Tue, Jan 28, 2014	43.88	43.99	43.39	43.74
4575	NASDAQ	NTAP	Mon, Jan 27, 2014	44.09	44.44	43.67	43.71
4574	NASDAQ	NTAP	Fri, Jan 24, 2014	45.72	45.72	43.92	43.96
4573	NASDAQ	NTAP	Thu, Jan 23, 2014	44.92	45.96	44.92	45.85
4572	NASDAQ	NTAP	Wed, Jan 22, 2014	44.96	45.70	44.80	45.45
4571	NASDAQ	NTAP	Tue, Jan 21, 2014	44.68	45.52	44.51	44.89
4570	NASDAQ	NTAP	Fri, Jan 17, 2014	43.04	44.72	42.79	44.49
4569	NASDAQ	NTAP	Thu, Jan 16, 2014	43.23	43.84	43.18	43.28
4568	NASDAQ	NTAP	Wed, Jan 15, 2014	40.63	43.51	40.33	43.51
4567	NASDAQ	NTAP	Tue, Jan 14, 2014	39.68	40.38	39.60	40.19
4566	NASDAQ	NTAP	Mon, Jan 13, 2014	40.27	40.49	39.61	39.70
4565	NASDAQ	NTAP	Fri, Jan 10, 2014	40.65	40.80	40.27	40.37
4564	NASDAQ	NTAP	Thu, Jan 9, 2014	40.98	41.14	40.51	40.65
4563	NASDAQ	NTAP	Wed, Jan 8, 2014	40.88	41.06	40.69	41.05
4562	NASDAQ	NTAP	Tue, Jan 7, 2014	40.20	40.83	40.09	40.82
4561	NASDAQ	NTAP	Mon, Jan 6, 2014	40.52	40.61	40.06	40.15
4560	NASDAQ	NTAP	Fri, Jan 3, 2014	40.38	40.62	40.22	40.33
4559	NASDAQ	NTAP	Thu, Jan 2, 2014	41.01	41.01	40.42	40.42
4558	NASDAQ	NTAP	Tue, Dec 31, 2013	41.16	41.44	41.00	41.14
4557	NASDAQ	NTAP	Mon, Dec 30, 2013	40.73	41.09	40.71	40.98
4556	NASDAQ	NTAP	Fri, Dec 27, 2013	40.33	40.81	40.32	40.70
4555	NASDAQ	NTAP	Thu, Dec 26, 2013	40.22	40.66	40.22	40.31
4554	NASDAQ	NTAP	Tue, Dec 24, 2013	40.32	40.54	40.28	40.38
4553	NASDAQ	NTAP	Mon, Dec 23, 2013	40.61	40.68	40.23	40.38
4552	NASDAQ	NTAP	Fri, Dec 20, 2013	40.53	40.93	40.41	40.49
4551	NASDAQ	NTAP	Thu, Dec 19, 2013	40.00	40.65	39.95	40.64
4550	NASDAQ	NTAP	Wed, Dec 18, 2013	39.94	40.06	39.00	40.04
4549	NASDAQ	NTAP	Tue, Dec 17, 2013	39.84	40.12	39.58	39.95
4548	NASDAQ	NTAP	Mon, Dec 16, 2013	40.00	40.19	39.79	40.03
4547	NASDAQ	NTAP	Fri, Dec 13, 2013	39.81	39.93	39.30	39.77
4546	NASDAQ	NTAP	Thu, Dec 12, 2013	39.99	40.11	39.34	39.60
4545	NASDAQ	NTAP	Wed, Dec 11, 2013	41.39	41.46	39.99	40.06
4544	NASDAQ	NTAP	Tue, Dec 10, 2013	41.30	41.80	41.14	41.46
4543	NASDAQ	NTAP	Mon, Dec 9, 2013	41.39	41.84	41.24	41.26
4542	NASDAQ	NTAP	Fri, Dec 6, 2013	41.95	41.95	41.43	41.57
4541	NASDAQ	NTAP	Thu, Dec 5, 2013	40.57	41.46	40.57	41.45
4540	NASDAQ	NTAP	Wed, Dec 4, 2013	39.73	40.89	39.73	40.67
4539	NASDAQ	NTAP	Tue, Dec 3, 2013	40.77	41.16	40.60	40.74
4538	NASDAQ	NTAP	Mon, Dec 2, 2013	40.50	41.24	40.50	41.00
4537	NASDAQ	NTAP	Fri, Nov 29, 2013	41.12	41.34	40.90	41.25
4536	NASDAQ	NTAP	Wed, Nov 27, 2013	40.90	41.27	40.79	41.24
4535	NASDAQ	NTAP	Tue, Nov 26, 2013	40.90	41.03	40.78	40.89
4534	NASDAQ	NTAP	Mon, Nov 25, 2013	40.78	40.92	40.55	40.77
4533	NASDAQ	NTAP	Fri, Nov 22, 2013	40.40	40.68	40.08	40.64
4532	NASDAQ	NTAP	Thu, Nov 21, 2013	39.95	40.67	39.95	40.39
4531	NASDAQ	NTAP	Wed, Nov 20, 2013	40.61	40.79	40.32	40.36
4530	NASDAQ	NTAP	Tue, Nov 19, 2013	40.50	40.91	40.30	40.59
4529	NASDAQ	NTAP	Mon, Nov 18, 2013	40.77	41.58	40.50	40.57
4528	NASDAQ	NTAP	Fri, Nov 15, 2013	41.12	41.50	40.65	41.42
4527	NASDAQ	NTAP	Thu, Nov 14, 2013	41.13	42.69	40.72	41.07
4526	NASDAQ	NTAP	Wed, Nov 13, 2013	40.21	41.30	39.75	41.29
4525	NASDAQ	NTAP	Tue, Nov 12, 2013	39.94	40.44	39.70	40.20
4524	NASDAQ	NTAP	Mon, Nov 11, 2013	39.75	39.97	39.53	39.87
4523	NASDAQ	NTAP	Fri, Nov 8, 2013	39.63	39.93	39.32	39.91
4522	NASDAQ	NTAP	Thu, Nov 7, 2013	38.46	39.62	38.45	39.45
4521	NASDAQ	NTAP	Wed, Nov 6, 2013	38.55	38.89	38.34	38.77
4520	NASDAQ	NTAP	Tue, Nov 5, 2013	38.55	38.75	38.50	38.51
4519	NASDAQ	NTAP	Mon, Nov 4, 2013	38.48	39.03	38.48	38.75
4518	NASDAQ	NTAP	Fri, Nov 1, 2013	38.98	39.28	38.83	39.14
4517	NASDAQ	NTAP	Thu, Oct 31, 2013	38.74	39.25	38.68	38.81
4516	NASDAQ	NTAP	Wed, Oct 30, 2013	39.94	39.98	38.85	38.93
4515	NASDAQ	NTAP	Tue, Oct 29, 2013	39.95	40.22	39.66	39.77
4514	NASDAQ	NTAP	Mon, Oct 28, 2013	39.49	39.93	39.03	39.69
4513	NASDAQ	NTAP	Fri, Oct 25, 2013	39.57	39.60	39.23	39.39
4512	NASDAQ	NTAP	Thu, Oct 24, 2013	39.22	39.44	39.07	39.29
4511	NASDAQ	NTAP	Wed, Oct 23, 2013	40.45	40.45	38.93	39.06
4510	NASDAQ	NTAP	Tue, Oct 22, 2013	40.99	41.15	40.45	40.71
4509	NASDAQ	NTAP	Mon, Oct 21, 2013	41.41	41.72	41.38	41.65
4508	NASDAQ	NTAP	Fri, Oct 18, 2013	40.71	41.54	40.50	41.37
4507	NASDAQ	NTAP	Thu, Oct 17, 2013	40.00	40.70	39.79	40.64
4506	NASDAQ	NTAP	Wed, Oct 16, 2013	40.81	40.88	40.25	40.44
4505	NASDAQ	NTAP	Tue, Oct 15, 2013	41.26	41.44	40.34	40.70
4504	NASDAQ	NTAP	Mon, Oct 14, 2013	41.27	41.94	41.18	41.73
4503	NASDAQ	NTAP	Fri, Oct 11, 2013	41.46	41.66	41.13	41.57
4502	NASDAQ	NTAP	Thu, Oct 10, 2013	41.50	41.79	41.40	41.60
4501	NASDAQ	NTAP	Wed, Oct 9, 2013	41.64	41.76	41.22	41.41
4500	NASDAQ	NTAP	Tue, Oct 8, 2013	42.11	42.25	41.51	41.65
4499	NASDAQ	NTAP	Mon, Oct 7, 2013	42.04	42.22	41.74	41.92
4498	NASDAQ	NTAP	Fri, Oct 4, 2013	42.10	42.37	42.10	42.27
4497	NASDAQ	NTAP	Thu, Oct 3, 2013	42.71	42.86	42.00	42.10
4496	NASDAQ	NTAP	Wed, Oct 2, 2013	42.82	43.15	42.51	42.84
4495	NASDAQ	NTAP	Tue, Oct 1, 2013	42.67	43.13	42.48	43.05
4494	NASDAQ	NTAP	Mon, Sep 30, 2013	42.06	42.79	42.06	42.62
4493	NASDAQ	NTAP	Fri, Sep 27, 2013	42.88	43.04	42.47	42.58
4492	NASDAQ	NTAP	Thu, Sep 26, 2013	42.99	43.38	42.84	43.13
4491	NASDAQ	NTAP	Wed, Sep 25, 2013	42.98	43.21	42.61	42.73
4490	NASDAQ	NTAP	Tue, Sep 24, 2013	42.47	43.45	42.45	42.88
4489	NASDAQ	NTAP	Mon, Sep 23, 2013	42.97	43.62	42.97	43.26
4488	NASDAQ	NTAP	Fri, Sep 20, 2013	44.12	44.12	43.17	43.20
4487	NASDAQ	NTAP	Thu, Sep 19, 2013	44.10	44.65	44.04	44.32
4486	NASDAQ	NTAP	Wed, Sep 18, 2013	43.85	44.25	43.68	43.99
4485	NASDAQ	NTAP	Tue, Sep 17, 2013	43.48	43.98	43.46	43.82
4484	NASDAQ	NTAP	Mon, Sep 16, 2013	43.99	44.01	43.24	43.55
4483	NASDAQ	NTAP	Fri, Sep 13, 2013	43.79	43.83	43.33	43.77
4482	NASDAQ	NTAP	Thu, Sep 12, 2013	43.30	43.82	43.25	43.65
4481	NASDAQ	NTAP	Wed, Sep 11, 2013	43.02	43.69	43.02	43.43
4480	NASDAQ	NTAP	Tue, Sep 10, 2013	42.86	43.31	42.85	43.09
4479	NASDAQ	NTAP	Mon, Sep 9, 2013	42.88	42.98	42.37	42.76
4478	NASDAQ	NTAP	Fri, Sep 6, 2013	42.15	42.37	41.67	42.24
4477	NASDAQ	NTAP	Thu, Sep 5, 2013	41.96	42.32	41.85	42.11
4476	NASDAQ	NTAP	Wed, Sep 4, 2013	42.00	42.43	41.70	42.07
4475	NASDAQ	NTAP	Tue, Sep 3, 2013	41.62	42.13	41.62	41.82
4474	NASDAQ	NTAP	Fri, Aug 30, 2013	41.60	41.82	41.39	41.54
4473	NASDAQ	NTAP	Thu, Aug 29, 2013	41.31	41.80	41.30	41.60
4472	NASDAQ	NTAP	Wed, Aug 28, 2013	41.51	41.69	41.28	41.43
4471	NASDAQ	NTAP	Tue, Aug 27, 2013	41.35	41.68	41.29	41.47
4470	NASDAQ	NTAP	Mon, Aug 26, 2013	40.80	42.23	40.80	41.85
4469	NASDAQ	NTAP	Fri, Aug 23, 2013	42.00	42.06	41.62	41.95
4468	NASDAQ	NTAP	Thu, Aug 22, 2013	41.66	41.94	41.47	41.82
4467	NASDAQ	NTAP	Wed, Aug 21, 2013	41.37	41.93	41.31	41.54
4466	NASDAQ	NTAP	Tue, Aug 20, 2013	41.84	41.88	41.47	41.75
4465	NASDAQ	NTAP	Mon, Aug 19, 2013	41.88	42.41	41.85	41.89
4464	NASDAQ	NTAP	Fri, Aug 16, 2013	42.05	42.41	41.98	42.20
4463	NASDAQ	NTAP	Thu, Aug 15, 2013	40.39	42.15	40.20	42.03
4462	NASDAQ	NTAP	Wed, Aug 14, 2013	42.42	42.49	41.98	42.33
4461	NASDAQ	NTAP	Tue, Aug 13, 2013	42.52	42.76	42.04	42.29
4460	NASDAQ	NTAP	Mon, Aug 12, 2013	43.05	43.05	42.50	42.53
4459	NASDAQ	NTAP	Fri, Aug 9, 2013	42.54	43.13	42.37	42.52
4458	NASDAQ	NTAP	Thu, Aug 8, 2013	42.00	42.53	42.00	42.45
4457	NASDAQ	NTAP	Wed, Aug 7, 2013	41.58	41.98	41.47	41.70
4456	NASDAQ	NTAP	Tue, Aug 6, 2013	41.72	41.90	41.23	41.50
4455	NASDAQ	NTAP	Mon, Aug 5, 2013	41.21	41.77	41.20	41.68
4454	NASDAQ	NTAP	Fri, Aug 2, 2013	41.55	41.59	41.15	41.24
4453	NASDAQ	NTAP	Thu, Aug 1, 2013	41.22	41.71	41.21	41.48
4452	NASDAQ	NTAP	Wed, Jul 31, 2013	41.30	41.59	41.08	41.12
4451	NASDAQ	NTAP	Tue, Jul 30, 2013	41.11	41.33	40.88	41.07
4450	NASDAQ	NTAP	Mon, Jul 29, 2013	41.30	41.30	40.70	40.86
4449	NASDAQ	NTAP	Fri, Jul 26, 2013	41.15	41.42	40.88	41.35
4448	NASDAQ	NTAP	Thu, Jul 25, 2013	41.24	41.67	41.19	41.54
4447	NASDAQ	NTAP	Wed, Jul 24, 2013	41.20	42.11	41.01	41.27
4446	NASDAQ	NTAP	Tue, Jul 23, 2013	41.20	41.59	40.85	40.91
4445	NASDAQ	NTAP	Mon, Jul 22, 2013	41.55	41.55	40.80	41.28
4444	NASDAQ	NTAP	Fri, Jul 19, 2013	41.14	41.47	40.96	41.33
4443	NASDAQ	NTAP	Thu, Jul 18, 2013	40.80	41.39	40.44	40.98
4442	NASDAQ	NTAP	Wed, Jul 17, 2013	40.08	40.72	40.00	40.52
4441	NASDAQ	NTAP	Tue, Jul 16, 2013	40.02	40.20	39.84	40.07
4440	NASDAQ	NTAP	Mon, Jul 15, 2013	40.06	40.48	39.85	40.10
4439	NASDAQ	NTAP	Fri, Jul 12, 2013	39.18	39.41	39.17	39.30
4438	NASDAQ	NTAP	Thu, Jul 11, 2013	39.13	39.28	38.85	39.03
4437	NASDAQ	NTAP	Wed, Jul 10, 2013	38.68	38.97	38.47	38.75
4436	NASDAQ	NTAP	Tue, Jul 9, 2013	38.69	38.83	38.36	38.67
4435	NASDAQ	NTAP	Mon, Jul 8, 2013	38.98	38.99	38.48	38.53
4434	NASDAQ	NTAP	Fri, Jul 5, 2013	38.39	38.96	38.33	38.77
4433	NASDAQ	NTAP	Wed, Jul 3, 2013	38.17	38.59	38.09	38.31
4432	NASDAQ	NTAP	Tue, Jul 2, 2013	37.95	38.47	37.82	38.29
4431	NASDAQ	NTAP	Mon, Jul 1, 2013	37.74	38.34	37.72	37.84
4430	NASDAQ	NTAP	Fri, Jun 28, 2013	37.68	38.12	37.50	37.78
4429	NASDAQ	NTAP	Thu, Jun 27, 2013	38.00	38.27	37.88	37.96
4428	NASDAQ	NTAP	Wed, Jun 26, 2013	37.78	38.07	37.56	37.83
4427	NASDAQ	NTAP	Tue, Jun 25, 2013	37.62	37.75	37.07	37.45
4426	NASDAQ	NTAP	Mon, Jun 24, 2013	37.65	37.87	37.29	37.39
4425	NASDAQ	NTAP	Fri, Jun 21, 2013	38.39	38.50	37.53	37.97
4424	NASDAQ	NTAP	Thu, Jun 20, 2013	38.45	38.85	38.02	38.31
4423	NASDAQ	NTAP	Wed, Jun 19, 2013	39.35	39.48	38.77	38.98
4422	NASDAQ	NTAP	Tue, Jun 18, 2013	38.73	39.51	38.70	39.39
4421	NASDAQ	NTAP	Mon, Jun 17, 2013	38.13	38.92	38.10	38.61
4420	NASDAQ	NTAP	Fri, Jun 14, 2013	38.46	38.56	37.89	37.91
4419	NASDAQ	NTAP	Thu, Jun 13, 2013	38.23	38.54	37.70	38.45
4418	NASDAQ	NTAP	Wed, Jun 12, 2013	38.65	38.80	38.21	38.34
4417	NASDAQ	NTAP	Tue, Jun 11, 2013	37.68	38.57	37.66	38.17
4416	NASDAQ	NTAP	Mon, Jun 10, 2013	37.94	38.22	37.70	38.14
4415	NASDAQ	NTAP	Fri, Jun 7, 2013	37.68	38.16	37.55	37.97
4414	NASDAQ	NTAP	Thu, Jun 6, 2013	37.58	37.64	37.08	37.61
4413	NASDAQ	NTAP	Wed, Jun 5, 2013	37.27	37.78	37.02	37.31
4412	NASDAQ	NTAP	Tue, Jun 4, 2013	37.37	37.75	37.10	37.29
4411	NASDAQ	NTAP	Mon, Jun 3, 2013	37.51	37.77	37.02	37.64
4410	NASDAQ	NTAP	Fri, May 31, 2013	37.83	38.11	37.52	37.53
4409	NASDAQ	NTAP	Thu, May 30, 2013	37.87	38.12	37.57	38.01
4408	NASDAQ	NTAP	Wed, May 29, 2013	37.56	38.00	37.29	37.72
4407	NASDAQ	NTAP	Tue, May 28, 2013	36.75	38.25	36.75	37.71
4406	NASDAQ	NTAP	Fri, May 24, 2013	36.76	36.84	36.28	36.45
4405	NASDAQ	NTAP	Thu, May 23, 2013	37.50	37.50	36.85	36.89
4404	NASDAQ	NTAP	Wed, May 22, 2013	38.88	38.94	36.88	37.28
4403	NASDAQ	NTAP	Tue, May 21, 2013	37.15	37.17	36.22	36.63
4402	NASDAQ	NTAP	Mon, May 20, 2013	37.37	37.57	37.05	37.19
4401	NASDAQ	NTAP	Fri, May 17, 2013	38.93	39.08	37.80	37.84
4400	NASDAQ	NTAP	Thu, May 16, 2013	36.55	39.15	36.46	38.46
4399	NASDAQ	NTAP	Wed, May 15, 2013	35.61	36.50	35.50	36.23
4398	NASDAQ	NTAP	Tue, May 14, 2013	36.07	36.31	35.51	35.78
4397	NASDAQ	NTAP	Mon, May 13, 2013	36.17	36.98	35.60	36.09
4396	NASDAQ	NTAP	Fri, May 10, 2013	35.84	36.24	35.58	36.15
4395	NASDAQ	NTAP	Thu, May 9, 2013	35.82	36.07	35.51	35.73
4394	NASDAQ	NTAP	Wed, May 8, 2013	35.54	36.26	35.37	35.82
4393	NASDAQ	NTAP	Tue, May 7, 2013	35.50	35.75	35.19	35.56
4392	NASDAQ	NTAP	Mon, May 6, 2013	34.87	35.83	34.76	35.49
4391	NASDAQ	NTAP	Fri, May 3, 2013	34.29	35.07	34.24	34.90
4390	NASDAQ	NTAP	Thu, May 2, 2013	34.20	34.30	33.61	33.87
4389	NASDAQ	NTAP	Wed, May 1, 2013	34.81	34.86	33.65	34.15
4388	NASDAQ	NTAP	Tue, Apr 30, 2013	34.25	34.91	34.09	34.89
4387	NASDAQ	NTAP	Mon, Apr 29, 2013	35.00	35.12	34.51	34.53
4386	NASDAQ	NTAP	Fri, Apr 26, 2013	34.83	35.10	34.59	34.87
4385	NASDAQ	NTAP	Thu, Apr 25, 2013	35.10	35.59	34.73	34.81
4384	NASDAQ	NTAP	Wed, Apr 24, 2013	34.81	35.25	34.73	34.86
4383	NASDAQ	NTAP	Tue, Apr 23, 2013	34.45	35.38	34.15	34.95
4382	NASDAQ	NTAP	Mon, Apr 22, 2013	33.27	34.17	33.12	34.12
4381	NASDAQ	NTAP	Fri, Apr 19, 2013	33.17	33.43	32.75	32.99
4380	NASDAQ	NTAP	Thu, Apr 18, 2013	34.86	34.96	33.68	33.78
4379	NASDAQ	NTAP	Wed, Apr 17, 2013	35.50	35.52	34.61	34.72
4378	NASDAQ	NTAP	Tue, Apr 16, 2013	34.82	35.97	34.64	35.81
4377	NASDAQ	NTAP	Mon, Apr 15, 2013	35.25	35.83	34.62	34.73
4376	NASDAQ	NTAP	Fri, Apr 12, 2013	33.48	36.16	33.23	35.46
4375	NASDAQ	NTAP	Thu, Apr 11, 2013	33.59	33.61	33.11	33.47
4374	NASDAQ	NTAP	Wed, Apr 10, 2013	33.69	34.22	33.51	33.62
4373	NASDAQ	NTAP	Tue, Apr 9, 2013	34.10	34.54	34.01	34.17
4372	NASDAQ	NTAP	Mon, Apr 8, 2013	33.91	34.05	33.77	33.93
4371	NASDAQ	NTAP	Fri, Apr 5, 2013	34.13	34.15	33.19	34.00
4370	NASDAQ	NTAP	Thu, Apr 4, 2013	34.32	34.61	34.11	34.57
4369	NASDAQ	NTAP	Wed, Apr 3, 2013	34.61	34.90	34.36	34.44
4368	NASDAQ	NTAP	Tue, Apr 2, 2013	34.34	34.95	34.11	34.70
4367	NASDAQ	NTAP	Mon, Apr 1, 2013	34.07	34.40	33.70	34.06
4366	NASDAQ	NTAP	Thu, Mar 28, 2013	33.59	34.22	33.33	34.16
4365	NASDAQ	NTAP	Wed, Mar 27, 2013	33.02	33.95	32.98	33.70
4364	NASDAQ	NTAP	Tue, Mar 26, 2013	33.46	33.54	33.05	33.31
4363	NASDAQ	NTAP	Mon, Mar 25, 2013	33.55	33.73	33.10	33.19
4362	NASDAQ	NTAP	Fri, Mar 22, 2013	33.78	33.91	33.44	33.54
4361	NASDAQ	NTAP	Thu, Mar 21, 2013	33.86	33.97	33.42	33.77
4360	NASDAQ	NTAP	Wed, Mar 20, 2013	34.20	34.43	33.98	34.15
4359	NASDAQ	NTAP	Tue, Mar 19, 2013	34.13	34.25	33.52	33.95
4358	NASDAQ	NTAP	Mon, Mar 18, 2013	34.28	34.30	33.86	34.11
4357	NASDAQ	NTAP	Fri, Mar 15, 2013	34.34	34.83	34.27	34.56
4356	NASDAQ	NTAP	Thu, Mar 14, 2013	34.18	34.56	34.18	34.51
4355	NASDAQ	NTAP	Wed, Mar 13, 2013	34.09	34.27	33.66	34.19
4354	NASDAQ	NTAP	Tue, Mar 12, 2013	34.29	34.43	33.71	34.00
4353	NASDAQ	NTAP	Mon, Mar 11, 2013	34.05	34.69	34.02	34.68
4352	NASDAQ	NTAP	Fri, Mar 8, 2013	34.50	34.67	34.07	34.21
4351	NASDAQ	NTAP	Thu, Mar 7, 2013	34.53	34.95	33.96	34.28
4350	NASDAQ	NTAP	Wed, Mar 6, 2013	34.35	34.77	34.18	34.55
4349	NASDAQ	NTAP	Tue, Mar 5, 2013	33.76	34.55	33.73	34.14
4348	NASDAQ	NTAP	Mon, Mar 4, 2013	33.94	33.95	33.29	33.59
4347	NASDAQ	NTAP	Fri, Mar 1, 2013	33.81	34.24	33.30	33.95
4346	NASDAQ	NTAP	Thu, Feb 28, 2013	34.33	34.50	33.82	33.84
4345	NASDAQ	NTAP	Wed, Feb 27, 2013	33.89	34.65	33.61	34.43
4344	NASDAQ	NTAP	Tue, Feb 26, 2013	33.75	34.16	33.51	33.79
4343	NASDAQ	NTAP	Mon, Feb 25, 2013	34.56	35.00	33.57	33.58
4342	NASDAQ	NTAP	Fri, Feb 22, 2013	34.72	34.92	34.16	34.38
4341	NASDAQ	NTAP	Thu, Feb 21, 2013	35.38	35.79	34.13	34.54
4340	NASDAQ	NTAP	Wed, Feb 20, 2013	36.56	36.57	35.46	35.54
4339	NASDAQ	NTAP	Tue, Feb 19, 2013	36.50	36.61	36.25	36.48
4338	NASDAQ	NTAP	Fri, Feb 15, 2013	35.69	36.61	35.56	36.55
4337	NASDAQ	NTAP	Thu, Feb 14, 2013	34.99	35.92	34.00	35.86
4336	NASDAQ	NTAP	Wed, Feb 13, 2013	35.41	36.19	34.70	35.82
4335	NASDAQ	NTAP	Tue, Feb 12, 2013	36.00	36.10	35.26	35.41
4334	NASDAQ	NTAP	Mon, Feb 11, 2013	35.85	35.85	35.16	35.36
4333	NASDAQ	NTAP	Fri, Feb 8, 2013	35.59	36.18	35.55	35.75
4332	NASDAQ	NTAP	Thu, Feb 7, 2013	36.00	36.00	35.09	35.57
4331	NASDAQ	NTAP	Wed, Feb 6, 2013	35.84	36.31	35.75	36.11
4330	NASDAQ	NTAP	Tue, Feb 5, 2013	35.98	36.28	35.46	35.98
4329	NASDAQ	NTAP	Mon, Feb 4, 2013	36.10	36.52	35.65	35.68
4328	NASDAQ	NTAP	Fri, Feb 1, 2013	36.44	36.67	36.08	36.25
4327	NASDAQ	NTAP	Thu, Jan 31, 2013	36.36	36.78	36.00	36.00
4326	NASDAQ	NTAP	Wed, Jan 30, 2013	35.77	36.71	35.77	36.54
4325	NASDAQ	NTAP	Tue, Jan 29, 2013	35.71	36.95	35.56	35.93
4324	NASDAQ	NTAP	Mon, Jan 28, 2013	36.89	37.02	36.35	36.38
4323	NASDAQ	NTAP	Fri, Jan 25, 2013	35.64	36.19	35.52	36.15
4322	NASDAQ	NTAP	Thu, Jan 24, 2013	35.00	35.62	34.78	35.47
4321	NASDAQ	NTAP	Wed, Jan 23, 2013	35.00	35.00	34.14	34.72
4320	NASDAQ	NTAP	Tue, Jan 22, 2013	34.28	34.88	34.01	34.79
4319	NASDAQ	NTAP	Fri, Jan 18, 2013	34.46	34.46	33.90	34.36
4318	NASDAQ	NTAP	Thu, Jan 17, 2013	34.55	34.63	34.12	34.47
4317	NASDAQ	NTAP	Wed, Jan 16, 2013	33.59	34.36	33.38	34.23
4316	NASDAQ	NTAP	Tue, Jan 15, 2013	33.09	33.55	32.86	33.48
4315	NASDAQ	NTAP	Mon, Jan 14, 2013	32.78	33.40	32.47	33.24
4314	NASDAQ	NTAP	Fri, Jan 11, 2013	32.42	33.25	32.40	33.06
4313	NASDAQ	NTAP	Thu, Jan 10, 2013	32.60	32.70	32.05	32.42
4312	NASDAQ	NTAP	Wed, Jan 9, 2013	32.67	32.81	31.98	32.21
4311	NASDAQ	NTAP	Tue, Jan 8, 2013	33.10	33.11	31.74	32.50
4310	NASDAQ	NTAP	Mon, Jan 7, 2013	33.94	34.23	33.19	33.24
4309	NASDAQ	NTAP	Fri, Jan 4, 2013	34.12	34.25	33.60	34.08
4308	NASDAQ	NTAP	Thu, Jan 3, 2013	34.22	34.82	33.84	34.17
4307	NASDAQ	NTAP	Wed, Jan 2, 2013	34.01	34.50	33.55	34.30
4306	NASDAQ	NTAP	Mon, Dec 31, 2012	32.74	33.71	32.68	33.55
4305	NASDAQ	NTAP	Fri, Dec 28, 2012	33.25	33.32	32.75	32.82
4304	NASDAQ	NTAP	Thu, Dec 27, 2012	33.49	33.55	32.97	33.42
4303	NASDAQ	NTAP	Wed, Dec 26, 2012	33.70	34.00	33.45	33.55
4302	NASDAQ	NTAP	Mon, Dec 24, 2012	33.66	33.80	33.30	33.70
4301	NASDAQ	NTAP	Fri, Dec 21, 2012	33.71	33.90	33.23	33.82
4300	NASDAQ	NTAP	Thu, Dec 20, 2012	34.26	34.42	33.89	34.07
4299	NASDAQ	NTAP	Wed, Dec 19, 2012	34.42	34.82	34.24	34.31
4298	NASDAQ	NTAP	Tue, Dec 18, 2012	33.24	34.30	33.21	34.26
4297	NASDAQ	NTAP	Mon, Dec 17, 2012	33.09	33.33	32.74	33.18
4296	NASDAQ	NTAP	Fri, Dec 14, 2012	32.97	33.30	32.84	32.99
4295	NASDAQ	NTAP	Thu, Dec 13, 2012	33.19	33.51	32.78	33.04
4294	NASDAQ	NTAP	Wed, Dec 12, 2012	33.91	34.00	33.20	33.25
4293	NASDAQ	NTAP	Tue, Dec 11, 2012	33.71	34.15	33.48	33.85
4292	NASDAQ	NTAP	Mon, Dec 10, 2012	33.31	33.95	33.29	33.57
4291	NASDAQ	NTAP	Fri, Dec 7, 2012	33.00	33.46	32.84	33.43
4290	NASDAQ	NTAP	Thu, Dec 6, 2012	32.62	32.94	32.62	32.92
4289	NASDAQ	NTAP	Wed, Dec 5, 2012	31.93	32.98	31.93	32.81
4288	NASDAQ	NTAP	Tue, Dec 4, 2012	32.11	32.38	32.04	32.05
4287	NASDAQ	NTAP	Mon, Dec 3, 2012	31.82	32.23	31.71	32.14
4286	NASDAQ	NTAP	Fri, Nov 30, 2012	31.86	31.95	31.41	31.71
4285	NASDAQ	NTAP	Thu, Nov 29, 2012	31.37	32.26	31.32	31.88
4284	NASDAQ	NTAP	Wed, Nov 28, 2012	30.99	31.47	30.72	31.36
4283	NASDAQ	NTAP	Tue, Nov 27, 2012	31.25	31.66	31.06	31.31
4282	NASDAQ	NTAP	Mon, Nov 26, 2012	31.12	31.39	30.72	31.36
4281	NASDAQ	NTAP	Fri, Nov 23, 2012	30.71	31.17	30.52	31.15
4280	NASDAQ	NTAP	Wed, Nov 21, 2012	30.72	30.78	30.34	30.45
4279	NASDAQ	NTAP	Tue, Nov 20, 2012	30.75	30.89	30.45	30.61
4278	NASDAQ	NTAP	Mon, Nov 19, 2012	30.51	30.91	30.02	30.89
4277	NASDAQ	NTAP	Fri, Nov 16, 2012	30.25	30.36	29.47	30.26
4276	NASDAQ	NTAP	Thu, Nov 15, 2012	30.22	30.80	29.70	30.20
4275	NASDAQ	NTAP	Wed, Nov 14, 2012	27.25	27.50	26.87	27.12
4274	NASDAQ	NTAP	Tue, Nov 13, 2012	26.50	26.76	26.26	26.33
4273	NASDAQ	NTAP	Mon, Nov 12, 2012	27.40	27.66	26.75	26.82
4272	NASDAQ	NTAP	Fri, Nov 9, 2012	27.27	27.67	27.20	27.34
4271	NASDAQ	NTAP	Thu, Nov 8, 2012	27.75	28.06	27.31	27.31
4270	NASDAQ	NTAP	Wed, Nov 7, 2012	27.85	27.95	27.30	27.73
4269	NASDAQ	NTAP	Tue, Nov 6, 2012	28.00	28.21	27.93	28.14
4268	NASDAQ	NTAP	Mon, Nov 5, 2012	27.63	28.10	27.63	27.98
4267	NASDAQ	NTAP	Fri, Nov 2, 2012	28.67	28.71	27.70	27.74
4266	NASDAQ	NTAP	Thu, Nov 1, 2012	27.24	28.29	27.06	28.10
4265	NASDAQ	NTAP	Wed, Oct 31, 2012	27.99	27.99	26.83	26.91
4264	NASDAQ	NTAP	Fri, Oct 26, 2012	28.03	28.41	27.62	27.88
4263	NASDAQ	NTAP	Thu, Oct 25, 2012	28.43	28.53	28.03	28.13
4262	NASDAQ	NTAP	Wed, Oct 24, 2012	28.25	28.84	28.00	28.18
4261	NASDAQ	NTAP	Tue, Oct 23, 2012	28.55	29.27	28.52	28.77
4260	NASDAQ	NTAP	Mon, Oct 22, 2012	30.01	30.06	29.73	29.90
4259	NASDAQ	NTAP	Fri, Oct 19, 2012	30.30	30.39	29.89	29.95
4258	NASDAQ	NTAP	Thu, Oct 18, 2012	29.97	30.43	29.82	30.27
4257	NASDAQ	NTAP	Wed, Oct 17, 2012	29.59	29.96	29.06	29.90
4256	NASDAQ	NTAP	Tue, Oct 16, 2012	29.34	29.89	29.26	29.77
4255	NASDAQ	NTAP	Mon, Oct 15, 2012	28.99	29.24	28.81	29.19
4254	NASDAQ	NTAP	Fri, Oct 12, 2012	28.96	29.38	28.87	28.93
4253	NASDAQ	NTAP	Thu, Oct 11, 2012	29.71	29.80	29.08	29.19
4252	NASDAQ	NTAP	Wed, Oct 10, 2012	30.03	30.08	29.22	29.31
4251	NASDAQ	NTAP	Tue, Oct 9, 2012	31.14	31.22	30.15	30.21
4250	NASDAQ	NTAP	Mon, Oct 8, 2012	30.38	30.84	30.24	30.52
4249	NASDAQ	NTAP	Fri, Oct 5, 2012	30.82	30.95	30.14	30.59
4248	NASDAQ	NTAP	Thu, Oct 4, 2012	31.43	31.43	30.80	31.04
4247	NASDAQ	NTAP	Wed, Oct 3, 2012	32.60	32.62	31.13	31.37
4246	NASDAQ	NTAP	Tue, Oct 2, 2012	33.07	33.11	32.17	32.45
4245	NASDAQ	NTAP	Mon, Oct 1, 2012	33.76	34.04	32.75	32.94
4244	NASDAQ	NTAP	Fri, Sep 28, 2012	33.13	33.29	32.76	32.88
4243	NASDAQ	NTAP	Thu, Sep 27, 2012	33.06	33.43	33.00	33.23
4242	NASDAQ	NTAP	Wed, Sep 26, 2012	34.30	34.43	32.88	32.98
4241	NASDAQ	NTAP	Tue, Sep 25, 2012	35.62	35.78	34.40	34.42
4240	NASDAQ	NTAP	Mon, Sep 24, 2012	36.02	36.16	35.18	35.40
4239	NASDAQ	NTAP	Fri, Sep 21, 2012	35.76	36.31	35.57	36.26
4238	NASDAQ	NTAP	Thu, Sep 20, 2012	35.48	35.70	35.24	35.51
4237	NASDAQ	NTAP	Wed, Sep 19, 2012	35.43	35.91	35.43	35.74
4236	NASDAQ	NTAP	Tue, Sep 18, 2012	35.44	35.59	35.10	35.46
4235	NASDAQ	NTAP	Mon, Sep 17, 2012	35.74	35.88	35.17	35.41
4234	NASDAQ	NTAP	Fri, Sep 14, 2012	35.51	36.41	35.47	35.81
4233	NASDAQ	NTAP	Thu, Sep 13, 2012	34.96	35.45	34.62	35.28
4232	NASDAQ	NTAP	Wed, Sep 12, 2012	34.30	35.44	34.26	35.20
4231	NASDAQ	NTAP	Tue, Sep 11, 2012	35.08	35.47	35.05	35.18
4230	NASDAQ	NTAP	Mon, Sep 10, 2012	35.66	35.92	35.03	35.08
4229	NASDAQ	NTAP	Fri, Sep 7, 2012	35.46	35.98	35.17	35.80
4228	NASDAQ	NTAP	Thu, Sep 6, 2012	34.76	35.59	34.40	35.56
4227	NASDAQ	NTAP	Wed, Sep 5, 2012	34.61	34.86	34.25	34.55
4226	NASDAQ	NTAP	Tue, Sep 4, 2012	34.37	34.84	34.01	34.62
4225	NASDAQ	NTAP	Fri, Aug 31, 2012	34.49	34.86	34.02	34.52
4224	NASDAQ	NTAP	Thu, Aug 30, 2012	34.65	34.65	33.91	34.13
4223	NASDAQ	NTAP	Wed, Aug 29, 2012	33.95	35.05	33.84	34.93
4222	NASDAQ	NTAP	Tue, Aug 28, 2012	34.84	35.12	34.44	34.68
4221	NASDAQ	NTAP	Mon, Aug 27, 2012	34.72	35.13	34.39	34.91
4220	NASDAQ	NTAP	Fri, Aug 24, 2012	33.72	34.92	33.70	34.78
4219	NASDAQ	NTAP	Thu, Aug 23, 2012	33.32	33.74	33.05	33.40
4218	NASDAQ	NTAP	Wed, Aug 22, 2012	32.98	33.46	32.83	33.39
4217	NASDAQ	NTAP	Tue, Aug 21, 2012	33.05	33.35	32.94	33.14
4216	NASDAQ	NTAP	Mon, Aug 20, 2012	33.34	33.43	32.93	33.08
4215	NASDAQ	NTAP	Fri, Aug 17, 2012	32.97	33.61	32.53	33.46
4214	NASDAQ	NTAP	Thu, Aug 16, 2012	33.04	33.37	31.22	32.97
4213	NASDAQ	NTAP	Wed, Aug 15, 2012	31.55	32.37	31.55	31.75
4212	NASDAQ	NTAP	Tue, Aug 14, 2012	31.97	32.06	31.31	31.42
4211	NASDAQ	NTAP	Mon, Aug 13, 2012	32.86	32.86	31.50	31.81
4210	NASDAQ	NTAP	Fri, Aug 10, 2012	32.14	32.78	31.85	32.58
4209	NASDAQ	NTAP	Thu, Aug 9, 2012	32.38	32.92	32.01	32.13
4208	NASDAQ	NTAP	Wed, Aug 8, 2012	33.25	33.33	32.76	32.98
4207	NASDAQ	NTAP	Tue, Aug 7, 2012	32.63	34.19	32.38	33.45
4206	NASDAQ	NTAP	Mon, Aug 6, 2012	32.63	32.65	32.01	32.06
4205	NASDAQ	NTAP	Fri, Aug 3, 2012	32.25	32.99	32.20	32.34
4204	NASDAQ	NTAP	Thu, Aug 2, 2012	31.91	32.64	31.39	31.61
4203	NASDAQ	NTAP	Wed, Aug 1, 2012	32.84	32.87	31.60	32.09
4202	NASDAQ	NTAP	Tue, Jul 31, 2012	32.48	33.08	32.11	32.67
4201	NASDAQ	NTAP	Mon, Jul 30, 2012	32.86	33.19	32.31	32.49
4200	NASDAQ	NTAP	Fri, Jul 27, 2012	32.24	33.20	32.05	32.91
4199	NASDAQ	NTAP	Thu, Jul 26, 2012	32.02	32.39	31.70	32.09
4198	NASDAQ	NTAP	Wed, Jul 25, 2012	31.15	31.93	31.06	31.47
4197	NASDAQ	NTAP	Tue, Jul 24, 2012	31.54	32.18	30.96	31.24
4196	NASDAQ	NTAP	Mon, Jul 23, 2012	30.68	30.83	29.92	30.60
4195	NASDAQ	NTAP	Fri, Jul 20, 2012	31.00	31.94	30.85	31.19
4194	NASDAQ	NTAP	Thu, Jul 19, 2012	30.30	31.36	30.15	31.12
4193	NASDAQ	NTAP	Wed, Jul 18, 2012	28.85	30.82	28.83	30.26
4192	NASDAQ	NTAP	Tue, Jul 17, 2012	28.85	28.85	28.15	28.54
4191	NASDAQ	NTAP	Mon, Jul 16, 2012	28.43	28.87	28.36	28.62
4190	NASDAQ	NTAP	Fri, Jul 13, 2012	28.42	28.81	28.38	28.60
4189	NASDAQ	NTAP	Thu, Jul 12, 2012	28.57	28.64	28.12	28.37
4188	NASDAQ	NTAP	Wed, Jul 11, 2012	28.90	29.60	28.44	28.76
4187	NASDAQ	NTAP	Tue, Jul 10, 2012	29.48	29.59	28.64	28.83
4186	NASDAQ	NTAP	Mon, Jul 9, 2012	29.72	29.80	29.03	29.14
4185	NASDAQ	NTAP	Fri, Jul 6, 2012	30.65	30.87	29.45	29.76
4184	NASDAQ	NTAP	Thu, Jul 5, 2012	31.01	31.29	30.93	31.12
4183	NASDAQ	NTAP	Tue, Jul 3, 2012	31.00	31.16	30.90	31.10
4182	NASDAQ	NTAP	Mon, Jul 2, 2012	31.72	31.79	30.73	30.95
4181	NASDAQ	NTAP	Fri, Jun 29, 2012	30.50	31.83	30.29	31.82
4180	NASDAQ	NTAP	Thu, Jun 28, 2012	30.20	30.57	29.55	29.89
4179	NASDAQ	NTAP	Wed, Jun 27, 2012	29.69	30.64	29.50	30.59
4178	NASDAQ	NTAP	Tue, Jun 26, 2012	30.13	31.33	29.61	29.66
4177	NASDAQ	NTAP	Mon, Jun 25, 2012	29.77	30.17	29.62	30.02
4176	NASDAQ	NTAP	Fri, Jun 22, 2012	29.55	30.24	29.50	30.16
4175	NASDAQ	NTAP	Thu, Jun 21, 2012	30.94	31.13	29.50	29.55
4174	NASDAQ	NTAP	Wed, Jun 20, 2012	31.05	31.33	30.68	30.97
4173	NASDAQ	NTAP	Tue, Jun 19, 2012	30.87	31.06	30.64	30.90
4172	NASDAQ	NTAP	Mon, Jun 18, 2012	30.62	30.92	30.29	30.78
4171	NASDAQ	NTAP	Fri, Jun 15, 2012	30.23	30.87	29.96	30.73
4170	NASDAQ	NTAP	Thu, Jun 14, 2012	30.20	30.26	29.57	30.09
4169	NASDAQ	NTAP	Wed, Jun 13, 2012	30.02	30.55	29.91	30.18
4168	NASDAQ	NTAP	Tue, Jun 12, 2012	29.86	30.29	29.44	30.26
4167	NASDAQ	NTAP	Mon, Jun 11, 2012	31.00	31.10	29.64	29.65
4166	NASDAQ	NTAP	Fri, Jun 8, 2012	30.48	30.82	30.22	30.33
4165	NASDAQ	NTAP	Thu, Jun 7, 2012	32.40	32.40	31.23	31.31
4164	NASDAQ	NTAP	Wed, Jun 6, 2012	31.18	32.30	31.16	32.07
4163	NASDAQ	NTAP	Tue, Jun 5, 2012	29.97	31.30	29.97	31.14
4162	NASDAQ	NTAP	Mon, Jun 4, 2012	29.72	30.38	29.30	29.90
4161	NASDAQ	NTAP	Fri, Jun 1, 2012	29.09	29.70	29.02	29.44
4160	NASDAQ	NTAP	Thu, May 31, 2012	29.51	29.99	29.14	29.76
4159	NASDAQ	NTAP	Wed, May 30, 2012	29.24	29.68	29.08	29.60
4158	NASDAQ	NTAP	Tue, May 29, 2012	28.82	29.89	28.77	29.71
4157	NASDAQ	NTAP	Fri, May 25, 2012	28.63	28.98	28.41	28.61
4156	NASDAQ	NTAP	Thu, May 24, 2012	28.48	29.58	27.79	28.82
4155	NASDAQ	NTAP	Wed, May 23, 2012	33.03	33.11	31.94	32.86
4154	NASDAQ	NTAP	Tue, May 22, 2012	33.63	34.00	32.99	33.30
4153	NASDAQ	NTAP	Mon, May 21, 2012	33.21	34.01	32.28	33.52
4152	NASDAQ	NTAP	Fri, May 18, 2012	34.31	34.33	32.74	33.06
4151	NASDAQ	NTAP	Thu, May 17, 2012	34.64	35.01	34.27	34.27
4150	NASDAQ	NTAP	Wed, May 16, 2012	35.35	35.94	34.60	34.64
4149	NASDAQ	NTAP	Tue, May 15, 2012	35.77	35.98	35.06	35.17
4148	NASDAQ	NTAP	Mon, May 14, 2012	35.68	36.14	35.50	35.79
4147	NASDAQ	NTAP	Fri, May 11, 2012	35.52	36.51	35.52	36.08
4146	NASDAQ	NTAP	Thu, May 10, 2012	37.38	37.68	35.40	35.70
4145	NASDAQ	NTAP	Wed, May 9, 2012	37.30	38.05	37.12	37.78
4144	NASDAQ	NTAP	Tue, May 8, 2012	37.80	38.03	37.09	37.81
4143	NASDAQ	NTAP	Mon, May 7, 2012	38.34	38.79	37.96	37.99
4142	NASDAQ	NTAP	Fri, May 4, 2012	38.25	38.60	37.85	38.42
4141	NASDAQ	NTAP	Thu, May 3, 2012	39.40	39.50	38.23	38.48
4140	NASDAQ	NTAP	Wed, May 2, 2012	40.24	40.30	39.21	39.29
4139	NASDAQ	NTAP	Tue, May 1, 2012	38.79	41.05	38.79	40.68
4138	NASDAQ	NTAP	Mon, Apr 30, 2012	38.99	39.08	38.59	38.83
4137	NASDAQ	NTAP	Fri, Apr 27, 2012	39.43	39.50	38.99	39.03
4136	NASDAQ	NTAP	Thu, Apr 26, 2012	39.29	39.45	39.08	39.41
4135	NASDAQ	NTAP	Wed, Apr 25, 2012	39.01	39.35	38.65	39.26
4134	NASDAQ	NTAP	Tue, Apr 24, 2012	38.60	38.81	38.35	38.68
4133	NASDAQ	NTAP	Mon, Apr 23, 2012	38.44	38.87	38.12	38.68
4132	NASDAQ	NTAP	Fri, Apr 20, 2012	39.94	39.94	38.53	38.74
4131	NASDAQ	NTAP	Thu, Apr 19, 2012	39.67	40.26	39.25	39.67
4130	NASDAQ	NTAP	Wed, Apr 18, 2012	39.99	40.38	39.82	40.11
4129	NASDAQ	NTAP	Tue, Apr 17, 2012	39.99	40.67	39.98	40.44
4128	NASDAQ	NTAP	Mon, Apr 16, 2012	40.32	40.83	39.72	39.79
4127	NASDAQ	NTAP	Fri, Apr 13, 2012	41.00	41.13	40.06	40.13
4126	NASDAQ	NTAP	Thu, Apr 12, 2012	40.93	41.25	40.75	40.94
4125	NASDAQ	NTAP	Wed, Apr 11, 2012	41.45	41.75	40.71	40.87
4124	NASDAQ	NTAP	Tue, Apr 10, 2012	42.64	43.13	41.98	42.02
4123	NASDAQ	NTAP	Mon, Apr 9, 2012	42.97	43.29	42.75	42.77
4122	NASDAQ	NTAP	Thu, Apr 5, 2012	44.37	44.74	43.68	43.72
4121	NASDAQ	NTAP	Wed, Apr 4, 2012	45.05	45.22	44.32	44.71
4120	NASDAQ	NTAP	Tue, Apr 3, 2012	45.64	46.80	45.00	45.47
4119	NASDAQ	NTAP	Mon, Apr 2, 2012	44.81	45.23	44.57	45.05
4118	NASDAQ	NTAP	Fri, Mar 30, 2012	45.00	45.00	44.30	44.77
4117	NASDAQ	NTAP	Thu, Mar 29, 2012	45.14	45.25	44.15	44.67
4116	NASDAQ	NTAP	Wed, Mar 28, 2012	45.96	46.35	45.10	45.29
4115	NASDAQ	NTAP	Tue, Mar 27, 2012	46.39	46.52	46.00	46.06
4114	NASDAQ	NTAP	Mon, Mar 26, 2012	45.97	46.45	45.53	46.33
4113	NASDAQ	NTAP	Fri, Mar 23, 2012	45.25	45.75	44.74	45.62
4112	NASDAQ	NTAP	Thu, Mar 22, 2012	45.57	45.90	44.97	45.19
4111	NASDAQ	NTAP	Wed, Mar 21, 2012	45.38	46.34	45.00	46.02
4110	NASDAQ	NTAP	Tue, Mar 20, 2012	43.70	45.90	43.61	45.31
4109	NASDAQ	NTAP	Mon, Mar 19, 2012	43.13	44.64	43.13	44.06
4108	NASDAQ	NTAP	Fri, Mar 16, 2012	43.21	43.60	42.67	43.39
4107	NASDAQ	NTAP	Thu, Mar 15, 2012	42.91	43.49	42.57	43.33
4106	NASDAQ	NTAP	Wed, Mar 14, 2012	43.60	43.76	42.46	42.87
4105	NASDAQ	NTAP	Tue, Mar 13, 2012	42.79	43.59	42.67	43.51
4104	NASDAQ	NTAP	Mon, Mar 12, 2012	42.84	42.94	42.16	42.53
4103	NASDAQ	NTAP	Fri, Mar 9, 2012	42.10	43.18	42.08	42.94
4102	NASDAQ	NTAP	Thu, Mar 8, 2012	41.76	42.08	41.46	41.84
4101	NASDAQ	NTAP	Wed, Mar 7, 2012	41.12	41.79	40.76	41.58
4100	NASDAQ	NTAP	Tue, Mar 6, 2012	41.79	41.89	40.53	40.95
4099	NASDAQ	NTAP	Mon, Mar 5, 2012	43.48	43.50	42.19	42.32
4098	NASDAQ	NTAP	Fri, Mar 2, 2012	43.19	43.83	43.05	43.55
4097	NASDAQ	NTAP	Thu, Mar 1, 2012	43.13	43.42	42.60	43.31
4096	NASDAQ	NTAP	Wed, Feb 29, 2012	43.60	44.00	42.81	43.00
4095	NASDAQ	NTAP	Tue, Feb 28, 2012	43.31	44.14	43.18	43.58
4094	NASDAQ	NTAP	Mon, Feb 27, 2012	42.64	43.64	42.63	43.26
4093	NASDAQ	NTAP	Fri, Feb 24, 2012	43.49	43.96	42.99	43.08
4092	NASDAQ	NTAP	Thu, Feb 23, 2012	42.63	43.44	42.50	43.28
4091	NASDAQ	NTAP	Wed, Feb 22, 2012	42.90	43.50	42.50	42.63
4090	NASDAQ	NTAP	Tue, Feb 21, 2012	42.19	43.36	42.11	43.00
4089	NASDAQ	NTAP	Fri, Feb 17, 2012	42.80	43.17	41.80	42.20
4088	NASDAQ	NTAP	Thu, Feb 16, 2012	42.49	43.10	41.71	42.74
4087	NASDAQ	NTAP	Wed, Feb 15, 2012	39.50	40.25	39.40	39.88
4086	NASDAQ	NTAP	Tue, Feb 14, 2012	38.65	39.18	38.30	39.12
4085	NASDAQ	NTAP	Mon, Feb 13, 2012	39.57	39.69	38.78	38.98
4084	NASDAQ	NTAP	Fri, Feb 10, 2012	40.76	41.00	39.05	39.69
4083	NASDAQ	NTAP	Thu, Feb 9, 2012	39.87	41.28	39.85	41.11
4082	NASDAQ	NTAP	Wed, Feb 8, 2012	39.50	40.00	39.34	39.78
4081	NASDAQ	NTAP	Tue, Feb 7, 2012	39.98	40.08	39.25	39.41
4080	NASDAQ	NTAP	Mon, Feb 6, 2012	40.26	40.38	39.67	39.93
4079	NASDAQ	NTAP	Fri, Feb 3, 2012	39.75	41.15	39.61	40.35
4078	NASDAQ	NTAP	Thu, Feb 2, 2012	39.50	39.68	39.07	39.43
4077	NASDAQ	NTAP	Wed, Feb 1, 2012	38.02	39.73	37.70	39.40
4076	NASDAQ	NTAP	Tue, Jan 31, 2012	37.79	37.85	37.10	37.74
4075	NASDAQ	NTAP	Mon, Jan 30, 2012	36.64	37.53	36.20	37.43
4074	NASDAQ	NTAP	Fri, Jan 27, 2012	37.43	37.83	37.22	37.28
4073	NASDAQ	NTAP	Thu, Jan 26, 2012	37.89	38.30	37.38	37.56
4072	NASDAQ	NTAP	Wed, Jan 25, 2012	37.19	37.87	37.11	37.80
4071	NASDAQ	NTAP	Tue, Jan 24, 2012	37.21	38.00	36.81	37.66
4070	NASDAQ	NTAP	Mon, Jan 23, 2012	36.94	37.59	36.62	37.24
4069	NASDAQ	NTAP	Fri, Jan 20, 2012	37.49	37.66	36.61	36.85
4068	NASDAQ	NTAP	Thu, Jan 19, 2012	35.11	37.67	35.11	37.51
4067	NASDAQ	NTAP	Wed, Jan 18, 2012	33.86	34.75	33.81	34.65
4066	NASDAQ	NTAP	Tue, Jan 17, 2012	34.20	34.22	33.64	33.73
4065	NASDAQ	NTAP	Fri, Jan 13, 2012	34.19	34.29	33.50	33.98
4064	NASDAQ	NTAP	Thu, Jan 12, 2012	34.94	35.04	34.30	34.43
4063	NASDAQ	NTAP	Wed, Jan 11, 2012	35.05	35.25	34.74	34.75
4062	NASDAQ	NTAP	Tue, Jan 10, 2012	35.41	35.83	35.03	35.13
4061	NASDAQ	NTAP	Mon, Jan 9, 2012	35.51	35.66	34.96	35.04
4060	NASDAQ	NTAP	Fri, Jan 6, 2012	34.96	35.53	34.56	35.33
4059	NASDAQ	NTAP	Thu, Jan 5, 2012	35.26	35.48	34.41	34.67
4058	NASDAQ	NTAP	Wed, Jan 4, 2012	35.71	36.01	35.12	35.64
4057	NASDAQ	NTAP	Tue, Jan 3, 2012	37.00	37.44	36.69	36.78
4056	NASDAQ	NTAP	Fri, Dec 30, 2011	36.21	36.87	36.04	36.27
4055	NASDAQ	NTAP	Thu, Dec 29, 2011	36.12	36.38	35.81	36.31
4054	NASDAQ	NTAP	Wed, Dec 28, 2011	36.40	36.46	35.84	35.94
4053	NASDAQ	NTAP	Tue, Dec 27, 2011	36.41	36.77	36.20	36.35
4052	NASDAQ	NTAP	Fri, Dec 23, 2011	36.28	36.74	36.00	36.51
4051	NASDAQ	NTAP	Thu, Dec 22, 2011	35.44	36.42	35.34	36.08
4050	NASDAQ	NTAP	Wed, Dec 21, 2011	35.78	36.00	34.47	35.22
4049	NASDAQ	NTAP	Tue, Dec 20, 2011	35.63	36.24	35.50	36.13
4048	NASDAQ	NTAP	Mon, Dec 19, 2011	35.78	35.94	35.01	35.16
4047	NASDAQ	NTAP	Fri, Dec 16, 2011	36.50	37.13	35.63	35.71
4046	NASDAQ	NTAP	Thu, Dec 15, 2011	37.45	37.66	36.00	36.28
4045	NASDAQ	NTAP	Wed, Dec 14, 2011	37.61	37.89	36.74	37.13
4044	NASDAQ	NTAP	Tue, Dec 13, 2011	37.54	38.97	37.50	37.92
4043	NASDAQ	NTAP	Mon, Dec 12, 2011	37.48	37.58	36.55	37.13
4042	NASDAQ	NTAP	Fri, Dec 9, 2011	37.25	38.24	36.97	38.01
4041	NASDAQ	NTAP	Thu, Dec 8, 2011	37.37	37.74	36.88	37.10
4040	NASDAQ	NTAP	Wed, Dec 7, 2011	37.06	37.92	36.79	37.72
4039	NASDAQ	NTAP	Tue, Dec 6, 2011	37.60	37.89	36.83	37.28
4038	NASDAQ	NTAP	Mon, Dec 5, 2011	37.44	38.25	37.14	37.54
4037	NASDAQ	NTAP	Fri, Dec 2, 2011	37.12	37.46	36.36	36.54
4036	NASDAQ	NTAP	Thu, Dec 1, 2011	36.72	37.22	36.38	36.92
4035	NASDAQ	NTAP	Wed, Nov 30, 2011	36.73	36.91	36.17	36.83
4034	NASDAQ	NTAP	Tue, Nov 29, 2011	35.82	36.04	35.28	35.63
4033	NASDAQ	NTAP	Mon, Nov 28, 2011	34.80	35.74	34.74	35.72
4032	NASDAQ	NTAP	Fri, Nov 25, 2011	34.41	34.77	34.17	34.25
4031	NASDAQ	NTAP	Wed, Nov 23, 2011	34.80	35.07	34.28	34.66
4030	NASDAQ	NTAP	Tue, Nov 22, 2011	34.66	35.30	34.26	35.19
4029	NASDAQ	NTAP	Mon, Nov 21, 2011	34.46	35.04	33.66	34.84
4028	NASDAQ	NTAP	Fri, Nov 18, 2011	35.90	35.92	34.74	34.74
4027	NASDAQ	NTAP	Thu, Nov 17, 2011	36.38	36.89	35.33	35.73
4026	NASDAQ	NTAP	Wed, Nov 16, 2011	41.76	41.85	40.58	40.74
4025	NASDAQ	NTAP	Tue, Nov 15, 2011	42.15	42.48	41.23	41.90
4024	NASDAQ	NTAP	Mon, Nov 14, 2011	41.94	42.51	41.84	42.29
4023	NASDAQ	NTAP	Fri, Nov 11, 2011	42.23	42.78	42.04	42.17
4022	NASDAQ	NTAP	Thu, Nov 10, 2011	42.68	42.85	41.13	41.89
4021	NASDAQ	NTAP	Wed, Nov 9, 2011	42.45	42.89	41.62	42.03
4020	NASDAQ	NTAP	Tue, Nov 8, 2011	43.28	44.49	43.13	43.94
4019	NASDAQ	NTAP	Mon, Nov 7, 2011	42.85	43.06	42.16	42.84
4018	NASDAQ	NTAP	Fri, Nov 4, 2011	41.68	42.86	41.51	42.63
4017	NASDAQ	NTAP	Thu, Nov 3, 2011	40.67	42.08	39.76	41.96
4016	NASDAQ	NTAP	Wed, Nov 2, 2011	40.25	40.75	39.12	40.25
4015	NASDAQ	NTAP	Tue, Nov 1, 2011	39.75	40.46	38.78	39.74
4014	NASDAQ	NTAP	Mon, Oct 31, 2011	40.82	41.90	40.75	40.96
4013	NASDAQ	NTAP	Fri, Oct 28, 2011	41.66	42.01	41.01	41.59
4012	NASDAQ	NTAP	Thu, Oct 27, 2011	39.69	42.48	39.60	41.71
4011	NASDAQ	NTAP	Wed, Oct 26, 2011	38.59	39.01	37.33	38.58
4010	NASDAQ	NTAP	Tue, Oct 25, 2011	38.80	38.99	38.07	38.17
4009	NASDAQ	NTAP	Mon, Oct 24, 2011	38.26	39.60	38.19	39.13
4008	NASDAQ	NTAP	Fri, Oct 21, 2011	38.19	38.99	37.84	38.10
4007	NASDAQ	NTAP	Thu, Oct 20, 2011	38.57	38.63	36.78	37.72
4006	NASDAQ	NTAP	Wed, Oct 19, 2011	39.52	39.57	38.18	38.51
4005	NASDAQ	NTAP	Tue, Oct 18, 2011	38.33	39.93	37.56	39.45
4004	NASDAQ	NTAP	Mon, Oct 17, 2011	38.89	38.99	37.59	38.05
4003	NASDAQ	NTAP	Fri, Oct 14, 2011	39.41	39.69	38.88	39.23
4002	NASDAQ	NTAP	Thu, Oct 13, 2011	38.73	39.11	38.41	38.65
4001	NASDAQ	NTAP	Wed, Oct 12, 2011	38.96	39.19	38.35	38.89
4000	NASDAQ	NTAP	Tue, Oct 11, 2011	38.15	39.35	37.86	38.65
3999	NASDAQ	NTAP	Mon, Oct 10, 2011	38.06	38.89	37.76	38.31
3998	NASDAQ	NTAP	Fri, Oct 7, 2011	37.28	38.22	37.12	37.29
3997	NASDAQ	NTAP	Thu, Oct 6, 2011	36.17	37.61	36.01	37.34
3996	NASDAQ	NTAP	Wed, Oct 5, 2011	34.76	36.58	34.38	36.23
3995	NASDAQ	NTAP	Tue, Oct 4, 2011	33.25	34.92	33.00	34.83
3994	NASDAQ	NTAP	Mon, Oct 3, 2011	34.15	34.89	33.44	33.64
3993	NASDAQ	NTAP	Fri, Sep 30, 2011	34.52	34.70	33.81	33.93
3992	NASDAQ	NTAP	Thu, Sep 29, 2011	35.55	35.78	34.20	34.97
3991	NASDAQ	NTAP	Wed, Sep 28, 2011	36.05	36.18	34.77	34.96
3990	NASDAQ	NTAP	Tue, Sep 27, 2011	36.42	36.93	35.80	36.04
3989	NASDAQ	NTAP	Mon, Sep 26, 2011	35.34	35.83	34.66	35.81
3988	NASDAQ	NTAP	Fri, Sep 23, 2011	34.75	35.48	34.34	35.12
3987	NASDAQ	NTAP	Thu, Sep 22, 2011	34.72	35.38	34.15	35.04
3986	NASDAQ	NTAP	Wed, Sep 21, 2011	35.33	37.33	34.87	35.89
3985	NASDAQ	NTAP	Tue, Sep 20, 2011	36.40	36.93	35.14	35.26
3984	NASDAQ	NTAP	Mon, Sep 19, 2011	37.43	37.60	35.80	36.35
3983	NASDAQ	NTAP	Fri, Sep 16, 2011	38.29	38.69	37.28	37.79
3982	NASDAQ	NTAP	Thu, Sep 15, 2011	37.15	38.35	37.03	38.07
3981	NASDAQ	NTAP	Wed, Sep 14, 2011	36.88	37.32	36.12	36.68
3980	NASDAQ	NTAP	Tue, Sep 13, 2011	36.46	37.02	36.15	36.79
3979	NASDAQ	NTAP	Mon, Sep 12, 2011	35.05	36.36	34.96	36.30
3978	NASDAQ	NTAP	Fri, Sep 9, 2011	36.15	36.58	35.09	35.68
3977	NASDAQ	NTAP	Thu, Sep 8, 2011	36.11	37.30	36.02	36.46
3976	NASDAQ	NTAP	Wed, Sep 7, 2011	35.96	36.47	35.60	36.31
3975	NASDAQ	NTAP	Tue, Sep 6, 2011	34.69	35.40	34.61	35.27
3974	NASDAQ	NTAP	Fri, Sep 2, 2011	36.50	36.85	35.39	35.81
3973	NASDAQ	NTAP	Thu, Sep 1, 2011	37.79	38.25	37.04	37.21
3972	NASDAQ	NTAP	Wed, Aug 31, 2011	37.63	38.30	37.35	37.62
3971	NASDAQ	NTAP	Tue, Aug 30, 2011	37.28	37.68	36.72	37.39
3970	NASDAQ	NTAP	Mon, Aug 29, 2011	36.80	37.55	36.03	37.32
3969	NASDAQ	NTAP	Fri, Aug 26, 2011	36.61	36.91	35.25	36.54
3968	NASDAQ	NTAP	Thu, Aug 25, 2011	37.80	38.29	36.61	36.85
3967	NASDAQ	NTAP	Wed, Aug 24, 2011	37.64	38.13	36.81	38.01
3966	NASDAQ	NTAP	Tue, Aug 23, 2011	35.98	37.88	35.98	37.79
3965	NASDAQ	NTAP	Mon, Aug 22, 2011	36.84	36.99	35.22	35.79
3964	NASDAQ	NTAP	Fri, Aug 19, 2011	34.85	36.87	34.79	35.95
3963	NASDAQ	NTAP	Thu, Aug 18, 2011	35.71	35.92	33.32	35.81
3962	NASDAQ	NTAP	Wed, Aug 17, 2011	42.76	43.47	41.22	41.66
3961	NASDAQ	NTAP	Tue, Aug 16, 2011	43.80	44.10	42.49	43.03
3960	NASDAQ	NTAP	Mon, Aug 15, 2011	44.33	44.99	43.42	44.31
3959	NASDAQ	NTAP	Fri, Aug 12, 2011	42.90	44.13	42.58	43.42
3958	NASDAQ	NTAP	Thu, Aug 11, 2011	41.14	43.32	40.94	42.68
3957	NASDAQ	NTAP	Wed, Aug 10, 2011	40.95	42.77	40.25	40.96
3956	NASDAQ	NTAP	Tue, Aug 9, 2011	40.15	41.76	39.31	41.72
3955	NASDAQ	NTAP	Mon, Aug 8, 2011	40.45	41.17	39.20	39.31
3954	NASDAQ	NTAP	Fri, Aug 5, 2011	43.50	43.65	40.73	41.87
3953	NASDAQ	NTAP	Thu, Aug 4, 2011	45.31	45.31	43.31	43.33
3952	NASDAQ	NTAP	Wed, Aug 3, 2011	44.92	46.15	44.48	45.91
3951	NASDAQ	NTAP	Tue, Aug 2, 2011	45.72	46.06	44.82	44.94
3950	NASDAQ	NTAP	Mon, Aug 1, 2011	48.18	48.24	45.72	46.25
3949	NASDAQ	NTAP	Fri, Jul 29, 2011	47.31	48.32	46.90	47.52
3948	NASDAQ	NTAP	Thu, Jul 28, 2011	47.25	49.10	46.91	47.91
3947	NASDAQ	NTAP	Wed, Jul 27, 2011	49.62	49.74	47.17	47.28
3946	NASDAQ	NTAP	Tue, Jul 26, 2011	49.77	50.51	49.32	50.18
3945	NASDAQ	NTAP	Mon, Jul 25, 2011	50.58	51.04	49.75	49.80
3944	NASDAQ	NTAP	Fri, Jul 22, 2011	50.03	51.53	49.87	51.08
3943	NASDAQ	NTAP	Thu, Jul 21, 2011	50.15	50.58	48.96	49.75
3942	NASDAQ	NTAP	Wed, Jul 20, 2011	52.09	52.09	50.00	50.05
3941	NASDAQ	NTAP	Tue, Jul 19, 2011	50.65	51.99	50.55	51.80
3940	NASDAQ	NTAP	Mon, Jul 18, 2011	50.29	50.86	49.54	50.18
3939	NASDAQ	NTAP	Fri, Jul 15, 2011	49.90	50.78	49.84	50.66
3938	NASDAQ	NTAP	Thu, Jul 14, 2011	51.49	51.70	49.52	49.63
3937	NASDAQ	NTAP	Wed, Jul 13, 2011	52.49	52.75	51.16	51.23
3936	NASDAQ	NTAP	Tue, Jul 12, 2011	52.47	52.70	51.79	51.97
3935	NASDAQ	NTAP	Mon, Jul 11, 2011	53.05	53.94	52.15	52.56
3934	NASDAQ	NTAP	Fri, Jul 8, 2011	53.30	53.67	52.60	53.48
3933	NASDAQ	NTAP	Thu, Jul 7, 2011	53.95	54.18	53.00	53.90
3932	NASDAQ	NTAP	Wed, Jul 6, 2011	53.74	54.25	53.11	53.49
3931	NASDAQ	NTAP	Tue, Jul 5, 2011	54.13	54.32	53.46	53.94
3930	NASDAQ	NTAP	Fri, Jul 1, 2011	53.51	54.57	53.07	54.32
3929	NASDAQ	NTAP	Thu, Jun 30, 2011	50.36	53.30	50.04	52.78
3928	NASDAQ	NTAP	Wed, Jun 29, 2011	50.80	51.03	49.63	49.96
3927	NASDAQ	NTAP	Tue, Jun 28, 2011	50.54	51.23	50.43	50.72
3926	NASDAQ	NTAP	Mon, Jun 27, 2011	49.38	50.63	49.04	50.42
3925	NASDAQ	NTAP	Fri, Jun 24, 2011	50.86	51.07	49.15	49.22
3924	NASDAQ	NTAP	Thu, Jun 23, 2011	49.95	51.31	49.66	51.26
3923	NASDAQ	NTAP	Wed, Jun 22, 2011	50.51	51.50	50.03	50.71
3922	NASDAQ	NTAP	Tue, Jun 21, 2011	49.78	51.16	49.33	50.91
3921	NASDAQ	NTAP	Mon, Jun 20, 2011	49.18	49.92	49.09	49.71
3920	NASDAQ	NTAP	Fri, Jun 17, 2011	50.45	50.81	49.24	49.35
3919	NASDAQ	NTAP	Thu, Jun 16, 2011	50.52	51.21	49.01	49.65
3918	NASDAQ	NTAP	Wed, Jun 15, 2011	50.34	51.85	49.68	50.55
3917	NASDAQ	NTAP	Tue, Jun 14, 2011	49.27	50.14	49.19	49.87
3916	NASDAQ	NTAP	Mon, Jun 13, 2011	48.98	49.12	48.32	48.84
3915	NASDAQ	NTAP	Fri, Jun 10, 2011	49.73	50.27	48.95	49.01
3914	NASDAQ	NTAP	Thu, Jun 9, 2011	50.08	50.35	49.64	50.20
3913	NASDAQ	NTAP	Wed, Jun 8, 2011	50.45	50.77	49.54	49.98
3912	NASDAQ	NTAP	Tue, Jun 7, 2011	50.65	51.66	50.55	50.65
3911	NASDAQ	NTAP	Mon, Jun 6, 2011	51.64	51.69	50.13	50.39
3910	NASDAQ	NTAP	Fri, Jun 3, 2011	52.59	52.99	51.84	51.94
3909	NASDAQ	NTAP	Thu, Jun 2, 2011	53.04	54.09	52.91	53.31
3908	NASDAQ	NTAP	Wed, Jun 1, 2011	54.38	55.08	53.21	53.22
3907	NASDAQ	NTAP	Tue, May 31, 2011	55.72	55.88	54.36	54.77
3906	NASDAQ	NTAP	Fri, May 27, 2011	54.91	55.46	54.72	55.33
3905	NASDAQ	NTAP	Thu, May 26, 2011	53.19	56.49	52.90	55.31
3904	NASDAQ	NTAP	Wed, May 25, 2011	51.84	52.29	51.02	51.73
3903	NASDAQ	NTAP	Tue, May 24, 2011	52.77	52.87	51.38	51.47
3902	NASDAQ	NTAP	Mon, May 23, 2011	52.80	53.10	52.50	52.82
3901	NASDAQ	NTAP	Fri, May 20, 2011	54.37	54.48	53.61	53.70
3900	NASDAQ	NTAP	Thu, May 19, 2011	53.89	54.47	53.44	54.45
3899	NASDAQ	NTAP	Wed, May 18, 2011	52.38	54.03	52.02	53.61
3898	NASDAQ	NTAP	Tue, May 17, 2011	52.85	53.30	51.96	52.28
3897	NASDAQ	NTAP	Mon, May 16, 2011	53.67	54.08	52.99	53.10
3896	NASDAQ	NTAP	Fri, May 13, 2011	54.74	54.74	53.68	53.99
3895	NASDAQ	NTAP	Thu, May 12, 2011	53.79	54.98	53.68	53.99
3894	NASDAQ	NTAP	Wed, May 11, 2011	55.00	55.18	53.49	53.97
3893	NASDAQ	NTAP	Tue, May 10, 2011	53.50	54.37	53.24	54.21
3892	NASDAQ	NTAP	Mon, May 9, 2011	53.33	53.63	52.81	53.17
3891	NASDAQ	NTAP	Fri, May 6, 2011	51.97	53.63	51.86	53.30
3890	NASDAQ	NTAP	Thu, May 5, 2011	51.38	52.66	51.31	51.50
3889	NASDAQ	NTAP	Wed, May 4, 2011	51.90	52.20	51.02	51.88
3888	NASDAQ	NTAP	Tue, May 3, 2011	51.79	52.28	51.59	52.05
3887	NASDAQ	NTAP	Mon, May 2, 2011	52.52	52.60	51.53	51.70
3886	NASDAQ	NTAP	Fri, Apr 29, 2011	52.46	52.75	51.92	52.11
3885	NASDAQ	NTAP	Thu, Apr 28, 2011	52.34	52.64	51.30	52.41
3884	NASDAQ	NTAP	Wed, Apr 27, 2011	52.62	52.68	51.55	52.56
3883	NASDAQ	NTAP	Tue, Apr 26, 2011	52.07	52.88	51.86	52.28
3882	NASDAQ	NTAP	Mon, Apr 25, 2011	51.70	52.88	51.08	51.94
3881	NASDAQ	NTAP	Thu, Apr 21, 2011	49.35	51.36	49.27	51.02
3880	NASDAQ	NTAP	Wed, Apr 20, 2011	48.38	49.28	48.03	49.00
3879	NASDAQ	NTAP	Tue, Apr 19, 2011	48.09	48.10	47.04	47.50
3878	NASDAQ	NTAP	Mon, Apr 18, 2011	47.84	48.34	47.34	48.11
3877	NASDAQ	NTAP	Fri, Apr 15, 2011	48.42	48.99	48.14	48.56
3876	NASDAQ	NTAP	Thu, Apr 14, 2011	48.17	48.85	47.67	48.42
3875	NASDAQ	NTAP	Wed, Apr 13, 2011	48.22	49.07	47.96	48.58
3874	NASDAQ	NTAP	Tue, Apr 12, 2011	46.99	47.88	46.69	47.83
3873	NASDAQ	NTAP	Mon, Apr 11, 2011	46.66	47.16	46.23	47.13
3872	NASDAQ	NTAP	Fri, Apr 8, 2011	46.70	47.16	46.45	46.79
3871	NASDAQ	NTAP	Thu, Apr 7, 2011	46.57	47.25	46.32	46.67
3870	NASDAQ	NTAP	Wed, Apr 6, 2011	46.30	46.96	46.15	46.70
3869	NASDAQ	NTAP	Tue, Apr 5, 2011	45.89	46.37	45.56	46.05
3868	NASDAQ	NTAP	Mon, Apr 4, 2011	48.13	48.37	45.40	45.70
3867	NASDAQ	NTAP	Fri, Apr 1, 2011	48.39	48.97	48.00	48.20
3866	NASDAQ	NTAP	Thu, Mar 31, 2011	48.04	48.86	47.56	48.15
3865	NASDAQ	NTAP	Wed, Mar 30, 2011	48.60	48.64	47.52	48.01
3864	NASDAQ	NTAP	Tue, Mar 29, 2011	47.48	48.73	47.18	48.27
3863	NASDAQ	NTAP	Mon, Mar 28, 2011	48.81	48.82	47.50	47.62
3862	NASDAQ	NTAP	Fri, Mar 25, 2011	49.22	49.41	47.95	48.61
3861	NASDAQ	NTAP	Thu, Mar 24, 2011	48.35	49.04	47.74	48.95
3860	NASDAQ	NTAP	Wed, Mar 23, 2011	47.88	48.26	47.30	47.95
3859	NASDAQ	NTAP	Tue, Mar 22, 2011	48.75	48.84	47.72	48.11
3858	NASDAQ	NTAP	Mon, Mar 21, 2011	49.05	49.29	48.45	48.57
3857	NASDAQ	NTAP	Fri, Mar 18, 2011	47.52	48.70	47.29	48.69
3856	NASDAQ	NTAP	Thu, Mar 17, 2011	47.44	47.76	46.85	46.98
3855	NASDAQ	NTAP	Wed, Mar 16, 2011	46.15	47.44	45.93	46.77
3854	NASDAQ	NTAP	Tue, Mar 15, 2011	44.56	46.80	44.50	46.52
3853	NASDAQ	NTAP	Mon, Mar 14, 2011	47.10	47.80	46.32	46.38
3852	NASDAQ	NTAP	Fri, Mar 11, 2011	48.06	48.44	47.26	47.52
3851	NASDAQ	NTAP	Thu, Mar 10, 2011	48.75	48.75	46.57	48.41
3850	NASDAQ	NTAP	Wed, Mar 9, 2011	51.39	51.80	50.35	51.54
3849	NASDAQ	NTAP	Tue, Mar 8, 2011	51.20	51.95	50.56	51.65
3848	NASDAQ	NTAP	Mon, Mar 7, 2011	52.33	52.33	50.47	51.13
3847	NASDAQ	NTAP	Fri, Mar 4, 2011	52.47	52.68	51.38	52.05
3846	NASDAQ	NTAP	Thu, Mar 3, 2011	51.54	52.83	51.25	52.46
3845	NASDAQ	NTAP	Wed, Mar 2, 2011	50.48	52.06	50.44	51.08
3844	NASDAQ	NTAP	Tue, Mar 1, 2011	51.93	52.13	50.31	50.63
3843	NASDAQ	NTAP	Mon, Feb 28, 2011	52.41	52.64	51.04	51.66
3842	NASDAQ	NTAP	Fri, Feb 25, 2011	51.26	52.74	51.22	52.47
3841	NASDAQ	NTAP	Thu, Feb 24, 2011	50.45	51.04	50.29	50.84
3840	NASDAQ	NTAP	Wed, Feb 23, 2011	51.48	51.52	49.82	50.64
3839	NASDAQ	NTAP	Tue, Feb 22, 2011	52.22	52.36	51.20	51.84
3838	NASDAQ	NTAP	Fri, Feb 18, 2011	54.90	55.25	52.68	53.05
3837	NASDAQ	NTAP	Thu, Feb 17, 2011	54.27	55.10	52.22	54.77
3836	NASDAQ	NTAP	Wed, Feb 16, 2011	59.04	59.19	58.19	58.54
3835	NASDAQ	NTAP	Tue, Feb 15, 2011	59.38	59.51	58.29	58.44
3834	NASDAQ	NTAP	Mon, Feb 14, 2011	60.70	60.70	59.16	59.62
3833	NASDAQ	NTAP	Fri, Feb 11, 2011	60.37	61.02	59.32	60.60
3832	NASDAQ	NTAP	Thu, Feb 10, 2011	59.14	60.63	59.03	60.54
3831	NASDAQ	NTAP	Wed, Feb 9, 2011	59.11	59.99	58.51	59.77
3830	NASDAQ	NTAP	Tue, Feb 8, 2011	58.74	59.56	58.25	59.31
3829	NASDAQ	NTAP	Mon, Feb 7, 2011	58.59	59.48	58.39	58.64
3828	NASDAQ	NTAP	Fri, Feb 4, 2011	57.40	58.13	57.30	57.93
3827	NASDAQ	NTAP	Thu, Feb 3, 2011	57.14	57.61	56.37	57.01
3826	NASDAQ	NTAP	Wed, Feb 2, 2011	56.43	57.71	56.32	57.11
3825	NASDAQ	NTAP	Tue, Feb 1, 2011	55.21	56.80	54.92	56.52
3824	NASDAQ	NTAP	Mon, Jan 31, 2011	53.91	55.10	53.87	54.73
3823	NASDAQ	NTAP	Fri, Jan 28, 2011	55.24	55.85	53.51	54.03
3822	NASDAQ	NTAP	Thu, Jan 27, 2011	55.57	55.97	54.85	55.33
3821	NASDAQ	NTAP	Wed, Jan 26, 2011	53.83	55.40	53.71	55.17
3820	NASDAQ	NTAP	Tue, Jan 25, 2011	54.97	54.97	53.14	53.70
3819	NASDAQ	NTAP	Mon, Jan 24, 2011	55.73	56.05	54.96	55.55
3818	NASDAQ	NTAP	Fri, Jan 21, 2011	56.48	57.15	55.60	55.77
3817	NASDAQ	NTAP	Thu, Jan 20, 2011	55.69	56.80	55.25	56.22
3816	NASDAQ	NTAP	Wed, Jan 19, 2011	58.74	59.04	57.07	57.63
3815	NASDAQ	NTAP	Tue, Jan 18, 2011	59.38	59.79	58.65	58.99
3814	NASDAQ	NTAP	Fri, Jan 14, 2011	58.57	59.65	58.52	59.48
3813	NASDAQ	NTAP	Thu, Jan 13, 2011	58.79	59.03	58.38	58.62
3812	NASDAQ	NTAP	Wed, Jan 12, 2011	59.04	59.71	58.23	58.93
3811	NASDAQ	NTAP	Tue, Jan 11, 2011	58.78	58.80	57.49	58.28
3810	NASDAQ	NTAP	Mon, Jan 10, 2011	57.00	58.43	56.33	58.22
3809	NASDAQ	NTAP	Fri, Jan 7, 2011	57.27	57.75	56.34	57.20
3808	NASDAQ	NTAP	Thu, Jan 6, 2011	57.98	58.64	57.25	57.49
3807	NASDAQ	NTAP	Wed, Jan 5, 2011	57.03	58.12	56.61	57.87
3806	NASDAQ	NTAP	Tue, Jan 4, 2011	57.33	57.78	56.57	57.38
3805	NASDAQ	NTAP	Mon, Jan 3, 2011	55.52	57.51	55.27	57.41
3804	NASDAQ	NTAP	Fri, Dec 31, 2010	54.90	55.04	54.36	54.96
3803	NASDAQ	NTAP	Thu, Dec 30, 2010	54.66	55.07	54.33	54.90
3802	NASDAQ	NTAP	Wed, Dec 29, 2010	54.79	55.12	54.33	54.71
3801	NASDAQ	NTAP	Tue, Dec 28, 2010	55.08	55.23	54.30	54.71
3800	NASDAQ	NTAP	Mon, Dec 27, 2010	54.67	55.29	54.01	55.02
3799	NASDAQ	NTAP	Thu, Dec 23, 2010	54.91	55.10	54.57	54.79
3798	NASDAQ	NTAP	Wed, Dec 22, 2010	55.10	55.40	54.55	55.05
3797	NASDAQ	NTAP	Tue, Dec 21, 2010	55.72	56.00	55.08	55.31
3796	NASDAQ	NTAP	Mon, Dec 20, 2010	54.86	55.49	54.59	55.35
3795	NASDAQ	NTAP	Fri, Dec 17, 2010	53.63	54.06	53.18	53.80
3794	NASDAQ	NTAP	Thu, Dec 16, 2010	52.85	54.26	52.77	53.71
3793	NASDAQ	NTAP	Wed, Dec 15, 2010	53.44	53.89	52.43	52.67
3792	NASDAQ	NTAP	Tue, Dec 14, 2010	55.45	55.51	52.93	53.49
3791	NASDAQ	NTAP	Mon, Dec 13, 2010	55.06	56.55	54.96	55.58
3790	NASDAQ	NTAP	Fri, Dec 10, 2010	54.79	54.87	53.92	54.15
3789	NASDAQ	NTAP	Thu, Dec 9, 2010	55.25	55.37	54.29	54.55
3788	NASDAQ	NTAP	Wed, Dec 8, 2010	53.81	55.21	53.11	55.13
3787	NASDAQ	NTAP	Tue, Dec 7, 2010	53.84	54.33	53.20	53.63
3786	NASDAQ	NTAP	Mon, Dec 6, 2010	53.97	54.07	52.83	53.27
3785	NASDAQ	NTAP	Fri, Dec 3, 2010	53.59	54.57	53.38	54.07
3784	NASDAQ	NTAP	Thu, Dec 2, 2010	51.87	53.99	51.76	53.84
3783	NASDAQ	NTAP	Wed, Dec 1, 2010	51.51	52.29	51.49	52.19
3782	NASDAQ	NTAP	Tue, Nov 30, 2010	50.30	51.15	50.00	50.93
3781	NASDAQ	NTAP	Mon, Nov 29, 2010	50.45	51.15	50.11	50.93
3780	NASDAQ	NTAP	Fri, Nov 26, 2010	50.82	51.14	50.34	51.05
3779	NASDAQ	NTAP	Wed, Nov 24, 2010	51.36	51.61	50.82	51.39
3778	NASDAQ	NTAP	Tue, Nov 23, 2010	51.50	51.96	50.38	50.85
3777	NASDAQ	NTAP	Mon, Nov 22, 2010	50.92	52.78	50.90	52.22
3776	NASDAQ	NTAP	Fri, Nov 19, 2010	52.89	53.50	51.27	51.46
3775	NASDAQ	NTAP	Thu, Nov 18, 2010	52.58	53.57	51.48	53.12
3774	NASDAQ	NTAP	Wed, Nov 17, 2010	52.70	54.78	48.60	49.25
3773	NASDAQ	NTAP	Tue, Nov 16, 2010	53.95	54.77	52.31	52.69
3772	NASDAQ	NTAP	Mon, Nov 15, 2010	53.80	54.93	53.50	53.93
3771	NASDAQ	NTAP	Fri, Nov 12, 2010	55.11	55.50	52.95	54.11
3770	NASDAQ	NTAP	Thu, Nov 11, 2010	55.57	55.88	54.43	55.44
3769	NASDAQ	NTAP	Wed, Nov 10, 2010	56.83	57.96	56.00	56.90
3768	NASDAQ	NTAP	Tue, Nov 9, 2010	55.93	57.21	55.91	56.63
3767	NASDAQ	NTAP	Mon, Nov 8, 2010	55.10	56.00	54.86	55.97
3766	NASDAQ	NTAP	Fri, Nov 5, 2010	55.06	55.76	54.65	55.10
3765	NASDAQ	NTAP	Thu, Nov 4, 2010	54.36	55.46	54.23	54.93
3764	NASDAQ	NTAP	Wed, Nov 3, 2010	53.76	53.97	52.75	53.75
3763	NASDAQ	NTAP	Tue, Nov 2, 2010	53.57	54.19	53.46	53.60
3762	NASDAQ	NTAP	Mon, Nov 1, 2010	53.63	54.05	52.95	53.28
3761	NASDAQ	NTAP	Fri, Oct 29, 2010	52.63	53.60	52.56	53.25
3760	NASDAQ	NTAP	Thu, Oct 28, 2010	53.39	53.44	52.10	52.81
3759	NASDAQ	NTAP	Wed, Oct 27, 2010	52.49	53.66	52.32	53.08
3758	NASDAQ	NTAP	Tue, Oct 26, 2010	51.91	52.70	51.33	52.31
3757	NASDAQ	NTAP	Mon, Oct 25, 2010	52.24	52.71	51.67	51.90
3756	NASDAQ	NTAP	Fri, Oct 22, 2010	51.00	52.42	50.90	51.97
3755	NASDAQ	NTAP	Thu, Oct 21, 2010	52.32	52.37	50.00	50.96
3754	NASDAQ	NTAP	Wed, Oct 20, 2010	51.36	52.41	51.09	51.67
3753	NASDAQ	NTAP	Tue, Oct 19, 2010	49.56	51.77	49.00	51.00
3752	NASDAQ	NTAP	Mon, Oct 18, 2010	50.25	50.35	49.70	50.30
3751	NASDAQ	NTAP	Fri, Oct 15, 2010	51.01	51.03	49.82	50.33
3750	NASDAQ	NTAP	Thu, Oct 14, 2010	50.12	50.85	49.94	50.39
3749	NASDAQ	NTAP	Wed, Oct 13, 2010	49.30	49.77	49.03	49.62
3748	NASDAQ	NTAP	Tue, Oct 12, 2010	47.94	48.88	46.98	48.77
3747	NASDAQ	NTAP	Mon, Oct 11, 2010	48.84	48.89	47.89	48.04
3746	NASDAQ	NTAP	Fri, Oct 8, 2010	48.26	48.86	47.03	48.76
3745	NASDAQ	NTAP	Thu, Oct 7, 2010	48.00	48.65	46.87	48.28
3744	NASDAQ	NTAP	Wed, Oct 6, 2010	51.06	51.10	47.20	47.70
3743	NASDAQ	NTAP	Tue, Oct 5, 2010	50.00	51.27	49.74	50.92
3742	NASDAQ	NTAP	Mon, Oct 4, 2010	48.68	49.90	48.54	49.33
3741	NASDAQ	NTAP	Fri, Oct 1, 2010	49.58	50.10	48.47	48.64
3740	NASDAQ	NTAP	Thu, Sep 30, 2010	49.72	50.10	48.71	49.79
3739	NASDAQ	NTAP	Wed, Sep 29, 2010	50.78	51.30	50.10	50.81
3738	NASDAQ	NTAP	Tue, Sep 28, 2010	49.55	51.40	49.38	51.00
3737	NASDAQ	NTAP	Mon, Sep 27, 2010	50.17	50.29	49.02	49.39
3736	NASDAQ	NTAP	Fri, Sep 24, 2010	49.69	50.89	49.40	50.39
3735	NASDAQ	NTAP	Thu, Sep 23, 2010	48.18	48.94	47.84	48.29
3734	NASDAQ	NTAP	Wed, Sep 22, 2010	47.87	48.54	47.41	48.45
3733	NASDAQ	NTAP	Tue, Sep 21, 2010	49.73	49.78	47.92	48.20
3732	NASDAQ	NTAP	Mon, Sep 20, 2010	49.49	49.87	49.06	49.67
3731	NASDAQ	NTAP	Fri, Sep 17, 2010	49.02	49.15	48.47	49.04
3730	NASDAQ	NTAP	Thu, Sep 16, 2010	49.00	49.46	48.32	48.68
3729	NASDAQ	NTAP	Wed, Sep 15, 2010	48.08	49.56	47.82	49.30
3728	NASDAQ	NTAP	Tue, Sep 14, 2010	47.94	49.08	47.75	48.12
3727	NASDAQ	NTAP	Mon, Sep 13, 2010	46.96	48.22	46.86	48.10
3726	NASDAQ	NTAP	Fri, Sep 10, 2010	46.11	46.77	45.71	46.33
3725	NASDAQ	NTAP	Thu, Sep 9, 2010	47.06	47.89	46.28	46.33
3724	NASDAQ	NTAP	Wed, Sep 8, 2010	44.86	47.00	44.86	46.43
3723	NASDAQ	NTAP	Tue, Sep 7, 2010	43.74	45.00	43.74	44.78
3722	NASDAQ	NTAP	Fri, Sep 3, 2010	43.50	44.33	43.33	44.05
3721	NASDAQ	NTAP	Thu, Sep 2, 2010	42.27	43.21	41.87	43.07
3720	NASDAQ	NTAP	Wed, Sep 1, 2010	41.01	42.25	40.74	41.91
3719	NASDAQ	NTAP	Tue, Aug 31, 2010	40.25	40.67	39.95	40.38
3718	NASDAQ	NTAP	Mon, Aug 30, 2010	41.15	41.80	40.41	40.53
3717	NASDAQ	NTAP	Fri, Aug 27, 2010	40.00	41.65	39.61	41.45
3716	NASDAQ	NTAP	Thu, Aug 26, 2010	39.67	40.01	39.21	39.69
3715	NASDAQ	NTAP	Wed, Aug 25, 2010	39.26	39.66	38.90	39.30
3714	NASDAQ	NTAP	Tue, Aug 24, 2010	39.85	40.07	39.35	39.52
3713	NASDAQ	NTAP	Mon, Aug 23, 2010	40.80	41.68	40.10	40.45
3712	NASDAQ	NTAP	Fri, Aug 20, 2010	40.55	41.28	40.05	40.53
3711	NASDAQ	NTAP	Thu, Aug 19, 2010	38.43	40.94	38.38	40.70
3710	NASDAQ	NTAP	Wed, Aug 18, 2010	38.75	39.53	38.00	39.32
3709	NASDAQ	NTAP	Tue, Aug 17, 2010	38.99	39.46	38.59	38.65
3708	NASDAQ	NTAP	Mon, Aug 16, 2010	37.82	39.09	37.65	38.64
3707	NASDAQ	NTAP	Fri, Aug 13, 2010	37.83	39.07	37.58	38.14
3706	NASDAQ	NTAP	Thu, Aug 12, 2010	38.72	39.80	37.04	37.58
3705	NASDAQ	NTAP	Wed, Aug 11, 2010	40.85	41.34	40.01	41.17
3704	NASDAQ	NTAP	Tue, Aug 10, 2010	42.86	42.92	40.87	41.69
3703	NASDAQ	NTAP	Mon, Aug 9, 2010	43.35	43.55	42.71	42.91
3702	NASDAQ	NTAP	Fri, Aug 6, 2010	42.86	43.27	42.25	43.11
3701	NASDAQ	NTAP	Thu, Aug 5, 2010	44.39	44.45	43.34	43.72
3700	NASDAQ	NTAP	Wed, Aug 4, 2010	44.10	44.89	44.05	44.63
3699	NASDAQ	NTAP	Tue, Aug 3, 2010	44.00	44.24	43.00	43.87
3698	NASDAQ	NTAP	Mon, Aug 2, 2010	42.82	44.17	42.65	44.00
3697	NASDAQ	NTAP	Fri, Jul 30, 2010	42.00	42.53	41.69	42.30
3696	NASDAQ	NTAP	Thu, Jul 29, 2010	43.51	43.63	41.97	42.42
3695	NASDAQ	NTAP	Wed, Jul 28, 2010	43.65	43.86	42.82	43.17
3694	NASDAQ	NTAP	Tue, Jul 27, 2010	44.03	44.25	43.23	43.75
3693	NASDAQ	NTAP	Mon, Jul 26, 2010	42.89	44.18	42.66	44.03
3692	NASDAQ	NTAP	Fri, Jul 23, 2010	41.61	43.17	41.59	43.11
3691	NASDAQ	NTAP	Thu, Jul 22, 2010	40.48	41.99	40.46	41.97
3690	NASDAQ	NTAP	Wed, Jul 21, 2010	40.99	41.00	39.70	39.83
3689	NASDAQ	NTAP	Tue, Jul 20, 2010	40.19	41.41	39.76	41.41
3688	NASDAQ	NTAP	Mon, Jul 19, 2010	40.70	41.17	40.13	41.02
3687	NASDAQ	NTAP	Fri, Jul 16, 2010	40.70	40.90	40.13	40.50
3686	NASDAQ	NTAP	Thu, Jul 15, 2010	40.34	40.85	40.17	40.73
3685	NASDAQ	NTAP	Wed, Jul 14, 2010	39.68	40.95	39.59	40.32
3684	NASDAQ	NTAP	Tue, Jul 13, 2010	39.29	39.80	38.84	39.56
3683	NASDAQ	NTAP	Mon, Jul 12, 2010	38.81	39.48	38.25	38.96
3682	NASDAQ	NTAP	Fri, Jul 9, 2010	38.20	38.98	38.20	38.76
3681	NASDAQ	NTAP	Thu, Jul 8, 2010	39.89	39.99	38.28	38.89
3680	NASDAQ	NTAP	Wed, Jul 7, 2010	37.30	39.66	37.06	39.60
3679	NASDAQ	NTAP	Tue, Jul 6, 2010	37.64	37.85	36.66	37.12
3678	NASDAQ	NTAP	Fri, Jul 2, 2010	38.15	38.15	36.68	37.13
3677	NASDAQ	NTAP	Thu, Jul 1, 2010	37.60	38.29	36.80	38.11
3676	NASDAQ	NTAP	Wed, Jun 30, 2010	37.85	38.26	37.26	37.31
3675	NASDAQ	NTAP	Tue, Jun 29, 2010	39.16	39.24	37.67	37.99
3674	NASDAQ	NTAP	Mon, Jun 28, 2010	39.95	40.43	39.35	39.79
3673	NASDAQ	NTAP	Fri, Jun 25, 2010	39.73	40.08	38.87	39.76
3672	NASDAQ	NTAP	Thu, Jun 24, 2010	39.89	40.34	39.35	39.62
3671	NASDAQ	NTAP	Wed, Jun 23, 2010	39.77	40.41	39.40	40.10
3670	NASDAQ	NTAP	Tue, Jun 22, 2010	40.66	40.90	39.63	39.77
3669	NASDAQ	NTAP	Mon, Jun 21, 2010	41.66	41.87	40.22	40.53
3668	NASDAQ	NTAP	Fri, Jun 18, 2010	41.78	41.84	41.22	41.22
3667	NASDAQ	NTAP	Thu, Jun 17, 2010	41.17	41.79	40.75	41.78
3666	NASDAQ	NTAP	Wed, Jun 16, 2010	40.85	41.38	40.74	41.00
3665	NASDAQ	NTAP	Tue, Jun 15, 2010	39.95	41.45	39.95	41.38
3664	NASDAQ	NTAP	Mon, Jun 14, 2010	40.38	40.83	39.63	39.92
3663	NASDAQ	NTAP	Fri, Jun 11, 2010	37.91	40.09	37.91	39.99
3662	NASDAQ	NTAP	Thu, Jun 10, 2010	38.08	38.73	37.77	38.49
3661	NASDAQ	NTAP	Wed, Jun 9, 2010	37.64	38.96	37.39	37.51
3660	NASDAQ	NTAP	Tue, Jun 8, 2010	37.00	37.54	36.33	37.39
3659	NASDAQ	NTAP	Mon, Jun 7, 2010	38.25	38.92	36.93	37.03
3658	NASDAQ	NTAP	Fri, Jun 4, 2010	38.31	39.40	37.63	37.88
3657	NASDAQ	NTAP	Thu, Jun 3, 2010	39.00	39.41	38.32	38.88
3656	NASDAQ	NTAP	Wed, Jun 2, 2010	37.58	38.98	37.36	38.95
3655	NASDAQ	NTAP	Tue, Jun 1, 2010	37.00	38.62	37.00	37.62
3654	NASDAQ	NTAP	Fri, May 28, 2010	37.61	38.55	37.21	37.67
3653	NASDAQ	NTAP	Thu, May 27, 2010	35.43	38.65	35.18	38.17
3652	NASDAQ	NTAP	Wed, May 26, 2010	33.13	34.06	32.28	32.43
3651	NASDAQ	NTAP	Tue, May 25, 2010	31.66	33.17	31.07	33.09
3650	NASDAQ	NTAP	Mon, May 24, 2010	31.66	33.00	31.66	32.40
3649	NASDAQ	NTAP	Fri, May 21, 2010	31.81	32.97	31.80	32.83
3648	NASDAQ	NTAP	Thu, May 20, 2010	32.94	33.25	32.01	32.56
3647	NASDAQ	NTAP	Wed, May 19, 2010	33.33	34.01	33.13	33.55
3646	NASDAQ	NTAP	Tue, May 18, 2010	34.31	34.59	33.30	33.54
3645	NASDAQ	NTAP	Mon, May 17, 2010	33.84	34.25	33.27	33.96
3644	NASDAQ	NTAP	Fri, May 14, 2010	33.02	33.94	32.52	33.75
3643	NASDAQ	NTAP	Thu, May 13, 2010	33.50	34.35	33.49	33.70
3642	NASDAQ	NTAP	Wed, May 12, 2010	33.45	34.10	33.15	34.05
3641	NASDAQ	NTAP	Tue, May 11, 2010	33.65	34.08	33.31	33.46
3640	NASDAQ	NTAP	Mon, May 10, 2010	32.94	34.00	32.73	33.93
3639	NASDAQ	NTAP	Fri, May 7, 2010	32.75	32.95	30.85	31.47
3638	NASDAQ	NTAP	Thu, May 6, 2010	33.90	34.30	30.00	33.01
3637	NASDAQ	NTAP	Wed, May 5, 2010	33.87	34.19	33.47	34.07
3636	NASDAQ	NTAP	Tue, May 4, 2010	34.38	34.49	33.25	34.02
3635	NASDAQ	NTAP	Mon, May 3, 2010	34.75	35.13	34.70	34.88
3634	NASDAQ	NTAP	Fri, Apr 30, 2010	36.00	36.00	34.64	34.67
3633	NASDAQ	NTAP	Thu, Apr 29, 2010	35.55	36.25	35.29	35.84
3632	NASDAQ	NTAP	Wed, Apr 28, 2010	35.19	35.56	34.82	35.53
3631	NASDAQ	NTAP	Tue, Apr 27, 2010	35.60	35.90	34.59	34.85
3630	NASDAQ	NTAP	Mon, Apr 26, 2010	36.21	36.49	35.79	35.89
3629	NASDAQ	NTAP	Fri, Apr 23, 2010	35.22	36.28	35.15	36.17
3628	NASDAQ	NTAP	Thu, Apr 22, 2010	34.82	35.50	34.47	35.35
3627	NASDAQ	NTAP	Wed, Apr 21, 2010	34.70	35.31	34.51	35.19
3626	NASDAQ	NTAP	Tue, Apr 20, 2010	34.80	34.84	34.34	34.67
3625	NASDAQ	NTAP	Mon, Apr 19, 2010	34.96	35.39	34.20	34.79
3624	NASDAQ	NTAP	Fri, Apr 16, 2010	35.63	36.09	35.01	35.15
3623	NASDAQ	NTAP	Thu, Apr 15, 2010	35.77	36.00	35.63	35.67
3622	NASDAQ	NTAP	Wed, Apr 14, 2010	34.98	35.97	34.88	35.86
3621	NASDAQ	NTAP	Tue, Apr 13, 2010	34.70	35.03	34.55	34.69
3620	NASDAQ	NTAP	Mon, Apr 12, 2010	35.15	35.53	34.71	34.94
3619	NASDAQ	NTAP	Fri, Apr 9, 2010	34.90	35.53	34.87	35.53
3618	NASDAQ	NTAP	Thu, Apr 8, 2010	34.93	35.00	34.09	34.84
3617	NASDAQ	NTAP	Wed, Apr 7, 2010	34.72	35.59	34.65	35.12
3616	NASDAQ	NTAP	Tue, Apr 6, 2010	34.58	34.88	34.31	34.83
3615	NASDAQ	NTAP	Mon, Apr 5, 2010	34.33	34.91	34.19	34.77
3614	NASDAQ	NTAP	Thu, Apr 1, 2010	33.24	34.67	33.22	34.26
3613	NASDAQ	NTAP	Wed, Mar 31, 2010	32.25	32.84	32.25	32.54
3612	NASDAQ	NTAP	Tue, Mar 30, 2010	32.51	32.72	32.05	32.57
3611	NASDAQ	NTAP	Mon, Mar 29, 2010	32.94	33.19	32.42	32.54
3610	NASDAQ	NTAP	Fri, Mar 26, 2010	33.06	33.11	32.48	32.73
3609	NASDAQ	NTAP	Thu, Mar 25, 2010	33.50	33.51	32.61	32.62
3608	NASDAQ	NTAP	Wed, Mar 24, 2010	32.50	33.28	32.45	33.17
3607	NASDAQ	NTAP	Tue, Mar 23, 2010	32.96	32.98	32.43	32.74
3606	NASDAQ	NTAP	Mon, Mar 22, 2010	32.20	33.17	32.20	32.94
3605	NASDAQ	NTAP	Fri, Mar 19, 2010	33.34	33.58	32.16	32.46
3604	NASDAQ	NTAP	Thu, Mar 18, 2010	32.97	33.37	32.83	33.30
3603	NASDAQ	NTAP	Wed, Mar 17, 2010	32.75	33.40	32.75	33.04
3602	NASDAQ	NTAP	Tue, Mar 16, 2010	32.99	33.23	32.65	33.19
3601	NASDAQ	NTAP	Mon, Mar 15, 2010	33.27	33.30	32.55	32.82
3600	NASDAQ	NTAP	Fri, Mar 12, 2010	33.53	33.69	32.75	32.91
3599	NASDAQ	NTAP	Thu, Mar 11, 2010	33.15	33.34	32.88	33.32
3598	NASDAQ	NTAP	Wed, Mar 10, 2010	32.42	33.31	32.42	33.18
3597	NASDAQ	NTAP	Tue, Mar 9, 2010	32.25	32.86	32.21	32.55
3596	NASDAQ	NTAP	Mon, Mar 8, 2010	32.34	32.89	32.34	32.51
3595	NASDAQ	NTAP	Fri, Mar 5, 2010	31.47	32.23	31.47	32.05
3594	NASDAQ	NTAP	Thu, Mar 4, 2010	31.33	31.42	31.03	31.36
3593	NASDAQ	NTAP	Wed, Mar 3, 2010	31.26	32.01	30.99	31.24
3592	NASDAQ	NTAP	Tue, Mar 2, 2010	31.53	31.69	30.79	31.09
3591	NASDAQ	NTAP	Mon, Mar 1, 2010	30.27	31.52	30.12	31.46
3590	NASDAQ	NTAP	Fri, Feb 26, 2010	29.99	30.29	29.80	30.01
3589	NASDAQ	NTAP	Thu, Feb 25, 2010	29.35	30.16	29.20	30.01
3588	NASDAQ	NTAP	Wed, Feb 24, 2010	30.06	30.35	29.57	29.83
3587	NASDAQ	NTAP	Tue, Feb 23, 2010	30.41	30.55	29.62	29.90
3586	NASDAQ	NTAP	Mon, Feb 22, 2010	31.51	31.51	30.54	30.64
3585	NASDAQ	NTAP	Fri, Feb 19, 2010	31.47	31.86	31.00	31.29
3584	NASDAQ	NTAP	Thu, Feb 18, 2010	31.58	31.70	30.26	31.68
3583	NASDAQ	NTAP	Wed, Feb 17, 2010	32.30	32.31	31.70	32.08
3582	NASDAQ	NTAP	Tue, Feb 16, 2010	31.91	32.32	31.74	32.30
3581	NASDAQ	NTAP	Fri, Feb 12, 2010	31.08	31.61	30.79	31.46
3580	NASDAQ	NTAP	Thu, Feb 11, 2010	30.75	31.63	30.50	31.54
3579	NASDAQ	NTAP	Wed, Feb 10, 2010	30.89	31.10	30.53	30.76
3578	NASDAQ	NTAP	Tue, Feb 9, 2010	30.91	31.18	30.41	31.01
3577	NASDAQ	NTAP	Mon, Feb 8, 2010	30.50	31.07	30.20	30.52
3576	NASDAQ	NTAP	Fri, Feb 5, 2010	30.07	30.47	29.47	30.38
3575	NASDAQ	NTAP	Thu, Feb 4, 2010	30.74	30.95	29.84	29.89
3574	NASDAQ	NTAP	Wed, Feb 3, 2010	30.84	31.16	30.66	31.02
3573	NASDAQ	NTAP	Tue, Feb 2, 2010	30.14	31.13	30.00	30.97
3572	NASDAQ	NTAP	Mon, Feb 1, 2010	29.10	30.16	29.10	30.11
3571	NASDAQ	NTAP	Fri, Jan 29, 2010	29.96	30.28	28.92	29.13
3570	NASDAQ	NTAP	Thu, Jan 28, 2010	30.60	30.92	29.48	29.82
3569	NASDAQ	NTAP	Wed, Jan 27, 2010	30.68	31.21	30.31	30.93
3568	NASDAQ	NTAP	Tue, Jan 26, 2010	30.79	31.54	30.53	30.91
3567	NASDAQ	NTAP	Mon, Jan 25, 2010	31.02	31.42	30.58	30.93
3566	NASDAQ	NTAP	Fri, Jan 22, 2010	31.54	32.11	30.76	30.78
3565	NASDAQ	NTAP	Thu, Jan 21, 2010	32.38	33.04	31.62	31.78
3564	NASDAQ	NTAP	Wed, Jan 20, 2010	33.07	33.07	31.80	32.50
3563	NASDAQ	NTAP	Tue, Jan 19, 2010	33.16	33.84	33.16	33.30
3562	NASDAQ	NTAP	Fri, Jan 15, 2010	33.88	34.00	32.99	33.15
3561	NASDAQ	NTAP	Thu, Jan 14, 2010	33.63	34.25	33.60	33.65
3560	NASDAQ	NTAP	Wed, Jan 13, 2010	32.71	33.87	32.70	33.73
3559	NASDAQ	NTAP	Tue, Jan 12, 2010	32.80	33.02	32.05	32.45
3558	NASDAQ	NTAP	Mon, Jan 11, 2010	33.54	33.75	32.73	32.94
3557	NASDAQ	NTAP	Fri, Jan 8, 2010	33.12	33.59	32.78	33.54
3556	NASDAQ	NTAP	Thu, Jan 7, 2010	33.24	33.53	32.99	33.27
3555	NASDAQ	NTAP	Wed, Jan 6, 2010	33.47	33.99	33.10	33.35
3554	NASDAQ	NTAP	Tue, Jan 5, 2010	34.10	34.35	33.38	33.59
3553	NASDAQ	NTAP	Mon, Jan 4, 2010	34.59	34.87	34.00	34.19
3552	NASDAQ	NTAP	Thu, Dec 31, 2009	34.62	34.99	34.34	34.36
3551	NASDAQ	NTAP	Wed, Dec 30, 2009	33.67	34.57	33.66	34.54
3550	NASDAQ	NTAP	Tue, Dec 29, 2009	33.94	34.04	33.62	33.85
3549	NASDAQ	NTAP	Mon, Dec 28, 2009	34.15	34.39	33.84	34.01
3548	NASDAQ	NTAP	Thu, Dec 24, 2009	33.80	34.18	33.69	34.16
3547	NASDAQ	NTAP	Wed, Dec 23, 2009	33.37	33.89	33.31	33.85
3546	NASDAQ	NTAP	Tue, Dec 22, 2009	33.51	33.74	33.04	33.39
3545	NASDAQ	NTAP	Mon, Dec 21, 2009	33.31	33.98	33.29	33.53
3544	NASDAQ	NTAP	Fri, Dec 18, 2009	33.39	33.54	32.71	33.23
3543	NASDAQ	NTAP	Thu, Dec 17, 2009	33.38	34.00	33.13	33.83
3542	NASDAQ	NTAP	Wed, Dec 16, 2009	33.51	33.99	33.51	33.66
3541	NASDAQ	NTAP	Tue, Dec 15, 2009	33.15	33.58	33.03	33.54
3540	NASDAQ	NTAP	Mon, Dec 14, 2009	33.06	33.52	32.91	33.36
3539	NASDAQ	NTAP	Fri, Dec 11, 2009	33.24	33.50	32.65	32.91
3538	NASDAQ	NTAP	Thu, Dec 10, 2009	33.70	33.82	32.99	33.05
3537	NASDAQ	NTAP	Wed, Dec 9, 2009	33.14	33.82	33.01	33.67
3536	NASDAQ	NTAP	Tue, Dec 8, 2009	33.04	33.50	32.56	33.35
3535	NASDAQ	NTAP	Mon, Dec 7, 2009	32.62	33.29	32.30	33.09
3534	NASDAQ	NTAP	Fri, Dec 4, 2009	31.75	32.80	31.73	32.74
3533	NASDAQ	NTAP	Thu, Dec 3, 2009	31.51	31.86	31.51	31.51
3532	NASDAQ	NTAP	Wed, Dec 2, 2009	31.46	31.85	31.36	31.70
3531	NASDAQ	NTAP	Tue, Dec 1, 2009	30.93	31.80	30.93	31.65
3530	NASDAQ	NTAP	Mon, Nov 30, 2009	30.64	30.92	30.42	30.81
3529	NASDAQ	NTAP	Fri, Nov 27, 2009	30.41	31.05	30.11	30.83
3528	NASDAQ	NTAP	Wed, Nov 25, 2009	30.90	31.50	30.89	31.45
3527	NASDAQ	NTAP	Tue, Nov 24, 2009	30.76	31.09	30.48	30.94
3526	NASDAQ	NTAP	Mon, Nov 23, 2009	30.70	31.30	30.63	30.90
3525	NASDAQ	NTAP	Fri, Nov 20, 2009	30.50	30.62	30.01	30.44
3524	NASDAQ	NTAP	Thu, Nov 19, 2009	30.73	31.25	30.14	30.83
3523	NASDAQ	NTAP	Wed, Nov 18, 2009	29.58	29.68	28.95	29.62
3522	NASDAQ	NTAP	Tue, Nov 17, 2009	29.50	29.79	29.07	29.72
3521	NASDAQ	NTAP	Mon, Nov 16, 2009	29.96	30.20	29.56	29.66
3520	NASDAQ	NTAP	Fri, Nov 13, 2009	29.20	29.95	29.05	29.71
3519	NASDAQ	NTAP	Thu, Nov 12, 2009	29.18	29.31	28.84	28.90
3518	NASDAQ	NTAP	Wed, Nov 11, 2009	29.63	29.78	29.00	29.18
3517	NASDAQ	NTAP	Tue, Nov 10, 2009	29.88	30.14	29.15	29.32
3516	NASDAQ	NTAP	Mon, Nov 9, 2009	28.90	29.90	28.85	29.84
3515	NASDAQ	NTAP	Fri, Nov 6, 2009	28.73	28.94	28.15	28.38
3514	NASDAQ	NTAP	Thu, Nov 5, 2009	28.01	28.98	27.96	28.77
3513	NASDAQ	NTAP	Wed, Nov 4, 2009	27.74	28.22	27.56	27.66
3512	NASDAQ	NTAP	Tue, Nov 3, 2009	27.55	27.90	27.25	27.80
3511	NASDAQ	NTAP	Mon, Nov 2, 2009	27.01	27.84	27.01	27.60
3510	NASDAQ	NTAP	Fri, Oct 30, 2009	27.57	27.87	26.89	27.05
3509	NASDAQ	NTAP	Thu, Oct 29, 2009	27.22	27.94	27.04	27.69
3508	NASDAQ	NTAP	Wed, Oct 28, 2009	27.78	27.99	26.94	26.99
3507	NASDAQ	NTAP	Tue, Oct 27, 2009	28.69	29.07	27.80	27.90
3506	NASDAQ	NTAP	Mon, Oct 26, 2009	28.74	29.47	28.44	28.64
3505	NASDAQ	NTAP	Fri, Oct 23, 2009	29.16	29.35	28.60	28.75
3504	NASDAQ	NTAP	Thu, Oct 22, 2009	28.47	29.18	28.16	29.11
3503	NASDAQ	NTAP	Wed, Oct 21, 2009	28.44	29.16	28.34	28.54
3502	NASDAQ	NTAP	Tue, Oct 20, 2009	28.73	29.10	28.32	28.56
3501	NASDAQ	NTAP	Mon, Oct 19, 2009	28.67	29.14	28.61	28.99
3500	NASDAQ	NTAP	Fri, Oct 16, 2009	29.10	29.17	28.27	28.69
3499	NASDAQ	NTAP	Thu, Oct 15, 2009	29.29	29.49	28.85	29.28
3498	NASDAQ	NTAP	Wed, Oct 14, 2009	29.27	29.63	29.21	29.50
3497	NASDAQ	NTAP	Tue, Oct 13, 2009	28.36	29.18	28.12	28.99
3496	NASDAQ	NTAP	Mon, Oct 12, 2009	28.89	29.02	28.08	28.36
3495	NASDAQ	NTAP	Fri, Oct 9, 2009	27.99	29.10	27.74	28.84
3494	NASDAQ	NTAP	Thu, Oct 8, 2009	26.72	27.91	26.30	27.57
3493	NASDAQ	NTAP	Wed, Oct 7, 2009	26.70	26.96	25.97	26.44
3492	NASDAQ	NTAP	Tue, Oct 6, 2009	26.92	27.08	26.50	26.83
3491	NASDAQ	NTAP	Mon, Oct 5, 2009	26.94	27.08	26.33	26.80
3490	NASDAQ	NTAP	Fri, Oct 2, 2009	25.63	26.16	25.41	25.89
3489	NASDAQ	NTAP	Thu, Oct 1, 2009	26.59	26.78	25.96	26.04
3488	NASDAQ	NTAP	Wed, Sep 30, 2009	26.21	27.03	25.95	26.68
3487	NASDAQ	NTAP	Tue, Sep 29, 2009	26.36	26.57	26.01	26.15
3486	NASDAQ	NTAP	Mon, Sep 28, 2009	26.00	26.79	25.99	26.31
3485	NASDAQ	NTAP	Fri, Sep 25, 2009	25.75	26.11	25.75	25.94
3484	NASDAQ	NTAP	Thu, Sep 24, 2009	26.43	26.45	25.75	25.99
3483	NASDAQ	NTAP	Wed, Sep 23, 2009	26.02	26.95	25.96	26.27
3482	NASDAQ	NTAP	Tue, Sep 22, 2009	25.80	26.15	25.56	25.99
3481	NASDAQ	NTAP	Mon, Sep 21, 2009	25.39	25.89	25.31	25.63
3480	NASDAQ	NTAP	Fri, Sep 18, 2009	24.91	24.91	24.47	24.75
3479	NASDAQ	NTAP	Thu, Sep 17, 2009	24.67	24.98	24.43	24.75
3478	NASDAQ	NTAP	Wed, Sep 16, 2009	24.72	25.09	24.55	25.00
3477	NASDAQ	NTAP	Tue, Sep 15, 2009	24.33	24.93	24.31	24.72
3476	NASDAQ	NTAP	Mon, Sep 14, 2009	24.20	24.55	24.07	24.49
3475	NASDAQ	NTAP	Fri, Sep 11, 2009	24.71	24.71	24.25	24.28
3474	NASDAQ	NTAP	Thu, Sep 10, 2009	23.74	24.74	23.66	24.65
3473	NASDAQ	NTAP	Wed, Sep 9, 2009	23.47	23.96	23.34	23.81
3472	NASDAQ	NTAP	Tue, Sep 8, 2009	23.32	23.83	23.32	23.59
3471	NASDAQ	NTAP	Fri, Sep 4, 2009	22.50	23.36	22.47	23.33
3470	NASDAQ	NTAP	Thu, Sep 3, 2009	22.40	22.52	22.14	22.48
3469	NASDAQ	NTAP	Wed, Sep 2, 2009	22.02	22.64	22.02	22.34
3468	NASDAQ	NTAP	Tue, Sep 1, 2009	22.61	23.21	22.03	22.15
3467	NASDAQ	NTAP	Mon, Aug 31, 2009	23.35	23.35	22.60	22.75
3466	NASDAQ	NTAP	Fri, Aug 28, 2009	23.05	23.94	23.05	23.32
3465	NASDAQ	NTAP	Thu, Aug 27, 2009	22.40	23.12	22.06	23.04
3464	NASDAQ	NTAP	Wed, Aug 26, 2009	22.15	22.35	21.82	22.24
3463	NASDAQ	NTAP	Tue, Aug 25, 2009	22.05	22.42	21.71	21.92
3462	NASDAQ	NTAP	Mon, Aug 24, 2009	22.02	22.08	21.50	21.93
3461	NASDAQ	NTAP	Fri, Aug 21, 2009	21.76	21.99	21.29	21.98
3460	NASDAQ	NTAP	Thu, Aug 20, 2009	21.96	22.35	21.50	21.55
3459	NASDAQ	NTAP	Wed, Aug 19, 2009	23.06	23.39	22.61	22.89
3458	NASDAQ	NTAP	Tue, Aug 18, 2009	22.83	23.06	22.61	22.85
3457	NASDAQ	NTAP	Mon, Aug 17, 2009	23.11	23.28	22.47	22.54
3456	NASDAQ	NTAP	Fri, Aug 14, 2009	24.00	24.00	23.51	23.59
3455	NASDAQ	NTAP	Thu, Aug 13, 2009	23.82	24.19	23.46	24.07
3454	NASDAQ	NTAP	Wed, Aug 12, 2009	23.25	23.96	23.01	23.75
3453	NASDAQ	NTAP	Tue, Aug 11, 2009	22.82	23.31	22.70	23.17
3452	NASDAQ	NTAP	Mon, Aug 10, 2009	22.87	23.34	22.80	23.03
3451	NASDAQ	NTAP	Fri, Aug 7, 2009	23.21	23.30	22.69	23.07
3450	NASDAQ	NTAP	Thu, Aug 6, 2009	22.95	23.30	22.71	22.84
3449	NASDAQ	NTAP	Wed, Aug 5, 2009	23.00	23.27	22.56	22.89
3448	NASDAQ	NTAP	Tue, Aug 4, 2009	22.51	23.21	22.37	23.05
3447	NASDAQ	NTAP	Mon, Aug 3, 2009	22.79	22.85	22.33	22.51
3446	NASDAQ	NTAP	Fri, Jul 31, 2009	22.92	22.95	22.32	22.46
3445	NASDAQ	NTAP	Thu, Jul 30, 2009	23.29	23.88	22.94	23.05
3444	NASDAQ	NTAP	Wed, Jul 29, 2009	23.33	23.46	22.93	23.15
3443	NASDAQ	NTAP	Tue, Jul 28, 2009	22.84	23.60	22.77	23.56
3442	NASDAQ	NTAP	Mon, Jul 27, 2009	22.95	23.29	22.79	23.03
3441	NASDAQ	NTAP	Fri, Jul 24, 2009	22.62	23.03	22.47	22.99
3440	NASDAQ	NTAP	Thu, Jul 23, 2009	22.95	23.39	22.64	23.01
3439	NASDAQ	NTAP	Wed, Jul 22, 2009	22.41	22.80	22.14	22.37
3438	NASDAQ	NTAP	Tue, Jul 21, 2009	21.63	22.51	21.58	22.49
3437	NASDAQ	NTAP	Mon, Jul 20, 2009	21.64	21.73	21.03	21.32
3436	NASDAQ	NTAP	Fri, Jul 17, 2009	21.69	21.75	21.07	21.52
3435	NASDAQ	NTAP	Thu, Jul 16, 2009	20.96	21.50	20.80	21.46
3434	NASDAQ	NTAP	Wed, Jul 15, 2009	20.16	21.02	20.16	20.92
3433	NASDAQ	NTAP	Tue, Jul 14, 2009	19.82	20.13	19.67	20.05
3432	NASDAQ	NTAP	Mon, Jul 13, 2009	19.50	20.08	18.86	20.03
3431	NASDAQ	NTAP	Fri, Jul 10, 2009	18.85	19.34	18.80	19.21
3430	NASDAQ	NTAP	Thu, Jul 9, 2009	18.70	19.15	18.43	19.01
3429	NASDAQ	NTAP	Wed, Jul 8, 2009	18.17	18.53	17.86	18.39
3428	NASDAQ	NTAP	Tue, Jul 7, 2009	18.90	18.95	18.06	18.09
3427	NASDAQ	NTAP	Mon, Jul 6, 2009	18.81	19.15	18.43	18.85
3426	NASDAQ	NTAP	Thu, Jul 2, 2009	19.55	19.56	18.83	18.96
3425	NASDAQ	NTAP	Wed, Jul 1, 2009	19.90	19.95	19.56	19.79
3424	NASDAQ	NTAP	Tue, Jun 30, 2009	19.61	19.89	19.35	19.72
3423	NASDAQ	NTAP	Mon, Jun 29, 2009	19.39	19.93	19.30	19.78
3422	NASDAQ	NTAP	Fri, Jun 26, 2009	19.24	19.66	19.21	19.40
3421	NASDAQ	NTAP	Thu, Jun 25, 2009	18.92	19.50	18.87	19.44
3420	NASDAQ	NTAP	Wed, Jun 24, 2009	18.85	19.44	18.79	19.11
3419	NASDAQ	NTAP	Tue, Jun 23, 2009	19.03	19.05	18.42	18.79
3418	NASDAQ	NTAP	Mon, Jun 22, 2009	19.21	19.54	18.88	18.91
3417	NASDAQ	NTAP	Fri, Jun 19, 2009	19.00	19.57	18.92	19.55
3416	NASDAQ	NTAP	Thu, Jun 18, 2009	19.21	19.21	18.76	18.83
3415	NASDAQ	NTAP	Wed, Jun 17, 2009	19.30	19.61	18.84	19.13
3414	NASDAQ	NTAP	Tue, Jun 16, 2009	19.93	19.98	19.24	19.28
3413	NASDAQ	NTAP	Mon, Jun 15, 2009	19.81	20.14	19.49	19.82
3412	NASDAQ	NTAP	Fri, Jun 12, 2009	19.59	20.16	19.32	20.14
3411	NASDAQ	NTAP	Thu, Jun 11, 2009	19.29	20.23	19.20	19.92
3410	NASDAQ	NTAP	Wed, Jun 10, 2009	19.58	19.65	18.83	19.17
3409	NASDAQ	NTAP	Tue, Jun 9, 2009	19.04	19.70	19.00	19.50
3408	NASDAQ	NTAP	Mon, Jun 8, 2009	18.53	19.18	18.43	18.98
3407	NASDAQ	NTAP	Fri, Jun 5, 2009	19.00	19.13	18.27	18.82
3406	NASDAQ	NTAP	Thu, Jun 4, 2009	18.70	19.09	18.65	18.86
3405	NASDAQ	NTAP	Wed, Jun 3, 2009	19.07	19.18	18.41	18.57
3404	NASDAQ	NTAP	Tue, Jun 2, 2009	19.96	20.16	19.20	19.34
3403	NASDAQ	NTAP	Mon, Jun 1, 2009	20.03	20.95	19.74	20.69
3402	NASDAQ	NTAP	Fri, May 29, 2009	18.93	19.50	18.88	19.50
3401	NASDAQ	NTAP	Thu, May 28, 2009	19.36	19.43	18.41	18.95
3400	NASDAQ	NTAP	Wed, May 27, 2009	19.85	19.87	19.12	19.22
3399	NASDAQ	NTAP	Tue, May 26, 2009	18.35	19.99	18.32	19.93
3398	NASDAQ	NTAP	Fri, May 22, 2009	18.08	18.71	17.62	18.46
3397	NASDAQ	NTAP	Thu, May 21, 2009	16.77	18.19	16.71	17.88
3396	NASDAQ	NTAP	Wed, May 20, 2009	18.28	18.28	17.25	17.34
3395	NASDAQ	NTAP	Tue, May 19, 2009	17.52	18.48	17.35	18.07
3394	NASDAQ	NTAP	Mon, May 18, 2009	17.40	17.70	17.22	17.69
3393	NASDAQ	NTAP	Fri, May 15, 2009	17.43	17.92	17.27	17.57
3392	NASDAQ	NTAP	Thu, May 14, 2009	16.99	17.64	16.96	17.41
3391	NASDAQ	NTAP	Wed, May 13, 2009	16.81	17.26	16.81	17.06
3390	NASDAQ	NTAP	Tue, May 12, 2009	17.10	17.33	16.79	17.25
3389	NASDAQ	NTAP	Mon, May 11, 2009	17.22	17.28	16.82	16.93
3388	NASDAQ	NTAP	Fri, May 8, 2009	17.70	18.04	17.37	17.50
3387	NASDAQ	NTAP	Thu, May 7, 2009	18.29	18.39	17.26	17.39
3386	NASDAQ	NTAP	Wed, May 6, 2009	18.33	18.63	17.82	18.23
3385	NASDAQ	NTAP	Tue, May 5, 2009	18.73	18.90	18.10	18.33
3384	NASDAQ	NTAP	Mon, May 4, 2009	18.49	18.90	18.17	18.90
3383	NASDAQ	NTAP	Fri, May 1, 2009	18.20	18.68	17.76	18.40
3382	NASDAQ	NTAP	Thu, Apr 30, 2009	17.77	18.35	17.67	18.30
3381	NASDAQ	NTAP	Wed, Apr 29, 2009	17.50	18.35	17.44	17.97
3380	NASDAQ	NTAP	Tue, Apr 28, 2009	17.29	17.65	17.06	17.43
3379	NASDAQ	NTAP	Mon, Apr 27, 2009	18.16	18.47	17.88	17.95
3378	NASDAQ	NTAP	Fri, Apr 24, 2009	18.54	18.69	18.03	18.63
3377	NASDAQ	NTAP	Thu, Apr 23, 2009	18.48	18.71	18.03	18.36
3376	NASDAQ	NTAP	Wed, Apr 22, 2009	17.95	19.36	17.73	18.84
3375	NASDAQ	NTAP	Tue, Apr 21, 2009	17.82	18.40	17.68	18.04
3374	NASDAQ	NTAP	Mon, Apr 20, 2009	18.02	18.10	17.44	17.79
3373	NASDAQ	NTAP	Fri, Apr 17, 2009	17.85	17.98	17.43	17.59
3372	NASDAQ	NTAP	Thu, Apr 16, 2009	17.75	18.11	17.38	17.97
3371	NASDAQ	NTAP	Wed, Apr 15, 2009	17.44	17.49	16.93	17.44
3370	NASDAQ	NTAP	Tue, Apr 14, 2009	16.65	17.51	16.50	17.09
3369	NASDAQ	NTAP	Mon, Apr 13, 2009	16.61	16.90	16.31	16.72
3368	NASDAQ	NTAP	Thu, Apr 9, 2009	16.26	17.07	16.23	16.96
3367	NASDAQ	NTAP	Wed, Apr 8, 2009	15.30	16.79	15.26	16.63
3366	NASDAQ	NTAP	Tue, Apr 7, 2009	15.35	15.48	14.80	14.97
3365	NASDAQ	NTAP	Mon, Apr 6, 2009	15.94	15.97	15.16	15.57
3364	NASDAQ	NTAP	Fri, Apr 3, 2009	15.67	16.13	15.49	16.13
3363	NASDAQ	NTAP	Thu, Apr 2, 2009	15.70	16.03	15.55	15.70
3362	NASDAQ	NTAP	Wed, Apr 1, 2009	14.56	15.48	14.25	15.40
3361	NASDAQ	NTAP	Tue, Mar 31, 2009	14.73	15.16	14.65	14.84
3360	NASDAQ	NTAP	Mon, Mar 30, 2009	14.88	14.89	14.43	14.67
3359	NASDAQ	NTAP	Fri, Mar 27, 2009	15.63	15.63	15.04	15.09
3358	NASDAQ	NTAP	Thu, Mar 26, 2009	15.33	15.86	15.25	15.86
3357	NASDAQ	NTAP	Wed, Mar 25, 2009	15.83	15.90	14.72	15.26
3356	NASDAQ	NTAP	Tue, Mar 24, 2009	15.77	15.96	15.19	15.55
3355	NASDAQ	NTAP	Mon, Mar 23, 2009	15.23	16.08	14.69	16.01
3354	NASDAQ	NTAP	Fri, Mar 20, 2009	15.94	16.00	14.48	14.84
3353	NASDAQ	NTAP	Thu, Mar 19, 2009	16.13	16.19	15.58	15.66
3352	NASDAQ	NTAP	Wed, Mar 18, 2009	14.65	16.40	14.58	16.03
3351	NASDAQ	NTAP	Tue, Mar 17, 2009	14.53	14.85	14.23	14.85
3350	NASDAQ	NTAP	Mon, Mar 16, 2009	15.06	15.10	14.40	14.43
3349	NASDAQ	NTAP	Fri, Mar 13, 2009	15.02	15.31	14.73	15.05
3348	NASDAQ	NTAP	Thu, Mar 12, 2009	14.48	15.04	14.20	14.99
3347	NASDAQ	NTAP	Wed, Mar 11, 2009	13.81	14.70	13.75	14.56
3346	NASDAQ	NTAP	Tue, Mar 10, 2009	12.82	13.88	12.77	13.80
3345	NASDAQ	NTAP	Mon, Mar 9, 2009	12.72	13.20	12.39	12.52
3344	NASDAQ	NTAP	Fri, Mar 6, 2009	13.09	13.40	12.60	12.90
3343	NASDAQ	NTAP	Thu, Mar 5, 2009	13.33	13.62	13.03	13.07
3342	NASDAQ	NTAP	Wed, Mar 4, 2009	13.60	13.79	13.01	13.59
3341	NASDAQ	NTAP	Tue, Mar 3, 2009	13.35	13.62	12.96	13.31
3340	NASDAQ	NTAP	Mon, Mar 2, 2009	13.19	13.50	12.83	12.90
3339	NASDAQ	NTAP	Fri, Feb 27, 2009	12.86	13.86	12.84	13.44
3338	NASDAQ	NTAP	Thu, Feb 26, 2009	13.92	13.95	13.12	13.17
3337	NASDAQ	NTAP	Wed, Feb 25, 2009	13.32	14.06	13.26	13.71
3336	NASDAQ	NTAP	Tue, Feb 24, 2009	13.29	13.78	13.13	13.54
3335	NASDAQ	NTAP	Mon, Feb 23, 2009	14.25	14.29	13.00	13.04
3334	NASDAQ	NTAP	Fri, Feb 20, 2009	14.48	14.71	14.00	14.21
3333	NASDAQ	NTAP	Thu, Feb 19, 2009	15.34	15.35	14.44	14.45
3332	NASDAQ	NTAP	Wed, Feb 18, 2009	15.66	15.84	15.01	15.15
3331	NASDAQ	NTAP	Tue, Feb 17, 2009	15.67	15.92	15.36	15.59
3330	NASDAQ	NTAP	Fri, Feb 13, 2009	16.21	16.48	15.87	16.11
3329	NASDAQ	NTAP	Thu, Feb 12, 2009	14.10	16.70	14.07	16.40
3328	NASDAQ	NTAP	Wed, Feb 11, 2009	15.25	15.50	14.89	15.20
3327	NASDAQ	NTAP	Tue, Feb 10, 2009	15.97	16.30	14.77	14.93
3326	NASDAQ	NTAP	Mon, Feb 9, 2009	16.40	16.74	15.85	16.30
3325	NASDAQ	NTAP	Fri, Feb 6, 2009	15.25	16.26	15.21	16.14
3324	NASDAQ	NTAP	Thu, Feb 5, 2009	14.85	15.42	14.65	15.37
3323	NASDAQ	NTAP	Wed, Feb 4, 2009	15.23	15.70	14.97	15.05
3322	NASDAQ	NTAP	Tue, Feb 3, 2009	15.39	15.39	14.62	15.31
3321	NASDAQ	NTAP	Mon, Feb 2, 2009	14.77	15.37	14.34	15.19
3320	NASDAQ	NTAP	Fri, Jan 30, 2009	16.05	16.26	14.77	14.83
3319	NASDAQ	NTAP	Thu, Jan 29, 2009	16.00	16.28	15.84	15.94
3318	NASDAQ	NTAP	Wed, Jan 28, 2009	15.56	16.32	15.53	16.26
3317	NASDAQ	NTAP	Tue, Jan 27, 2009	14.93	15.53	14.85	15.40
3316	NASDAQ	NTAP	Mon, Jan 26, 2009	15.30	15.91	14.70	14.85
3315	NASDAQ	NTAP	Fri, Jan 23, 2009	14.08	15.69	13.85	15.32
3314	NASDAQ	NTAP	Thu, Jan 22, 2009	13.68	14.61	13.60	14.35
3313	NASDAQ	NTAP	Wed, Jan 21, 2009	13.82	14.10	13.50	14.01
3312	NASDAQ	NTAP	Tue, Jan 20, 2009	14.54	14.78	13.58	13.60
3311	NASDAQ	NTAP	Fri, Jan 16, 2009	14.40	14.99	14.23	14.92
3310	NASDAQ	NTAP	Thu, Jan 15, 2009	14.12	14.45	13.55	14.26
3309	NASDAQ	NTAP	Wed, Jan 14, 2009	13.78	14.12	13.57	13.81
3308	NASDAQ	NTAP	Tue, Jan 13, 2009	14.14	14.33	13.56	13.82
3307	NASDAQ	NTAP	Mon, Jan 12, 2009	14.33	14.46	13.89	14.18
3306	NASDAQ	NTAP	Fri, Jan 9, 2009	14.95	15.10	14.35	14.75
3305	NASDAQ	NTAP	Thu, Jan 8, 2009	14.17	15.15	13.97	15.11
3304	NASDAQ	NTAP	Wed, Jan 7, 2009	14.33	14.49	13.79	13.94
3303	NASDAQ	NTAP	Tue, Jan 6, 2009	14.20	14.76	13.93	14.64
3302	NASDAQ	NTAP	Mon, Jan 5, 2009	14.40	14.82	14.27	14.39
3301	NASDAQ	NTAP	Fri, Jan 2, 2009	14.01	14.83	13.85	14.77
3300	NASDAQ	NTAP	Wed, Dec 31, 2008	13.55	14.23	13.46	13.97
3299	NASDAQ	NTAP	Tue, Dec 30, 2008	12.88	13.43	12.73	13.39
3298	NASDAQ	NTAP	Mon, Dec 29, 2008	12.58	12.95	12.40	12.71
3297	NASDAQ	NTAP	Fri, Dec 26, 2008	12.79	12.95	12.50	12.59
3296	NASDAQ	NTAP	Wed, Dec 24, 2008	13.06	13.41	12.77	12.77
3295	NASDAQ	NTAP	Tue, Dec 23, 2008	12.91	13.37	12.91	13.06
3294	NASDAQ	NTAP	Mon, Dec 22, 2008	13.60	13.69	12.72	12.91
3293	NASDAQ	NTAP	Fri, Dec 19, 2008	13.83	14.02	13.50	13.60
3292	NASDAQ	NTAP	Thu, Dec 18, 2008	14.01	14.05	13.54	13.71
3291	NASDAQ	NTAP	Wed, Dec 17, 2008	14.13	14.27	13.55	13.97
3290	NASDAQ	NTAP	Tue, Dec 16, 2008	13.75	14.60	13.67	14.44
3289	NASDAQ	NTAP	Mon, Dec 15, 2008	13.54	13.77	13.09	13.56
3288	NASDAQ	NTAP	Fri, Dec 12, 2008	13.49	13.62	13.11	13.54
3287	NASDAQ	NTAP	Thu, Dec 11, 2008	13.85	14.24	13.28	13.51
3286	NASDAQ	NTAP	Wed, Dec 10, 2008	13.95	14.11	13.70	14.02
3285	NASDAQ	NTAP	Tue, Dec 9, 2008	13.70	14.34	13.48	13.87
3284	NASDAQ	NTAP	Mon, Dec 8, 2008	12.99	13.91	12.86	13.75
3283	NASDAQ	NTAP	Fri, Dec 5, 2008	12.02	12.93	11.66	12.87
3282	NASDAQ	NTAP	Thu, Dec 4, 2008	12.91	13.00	11.93	12.18
3281	NASDAQ	NTAP	Wed, Dec 3, 2008	12.44	13.20	12.31	13.18
3280	NASDAQ	NTAP	Tue, Dec 2, 2008	12.39	12.92	12.23	12.78
3279	NASDAQ	NTAP	Mon, Dec 1, 2008	13.13	13.22	12.20	12.21
3278	NASDAQ	NTAP	Fri, Nov 28, 2008	13.18	13.56	13.09	13.50
3277	NASDAQ	NTAP	Wed, Nov 26, 2008	12.86	13.45	12.83	13.45
3276	NASDAQ	NTAP	Tue, Nov 25, 2008	13.20	13.24	12.64	13.03
3275	NASDAQ	NTAP	Mon, Nov 24, 2008	12.63	13.25	12.25	13.08
3274	NASDAQ	NTAP	Fri, Nov 21, 2008	12.09	12.53	11.58	12.51
3273	NASDAQ	NTAP	Thu, Nov 20, 2008	11.55	13.03	11.27	12.03
3272	NASDAQ	NTAP	Wed, Nov 19, 2008	12.74	12.95	11.70	11.72
3271	NASDAQ	NTAP	Tue, Nov 18, 2008	12.24	12.99	12.24	12.74
3270	NASDAQ	NTAP	Mon, Nov 17, 2008	12.11	12.46	11.84	12.17
3269	NASDAQ	NTAP	Fri, Nov 14, 2008	11.81	12.78	11.48	12.30
3268	NASDAQ	NTAP	Thu, Nov 13, 2008	11.40	12.14	10.74	12.14
3267	NASDAQ	NTAP	Wed, Nov 12, 2008	11.51	11.62	10.39	10.39
3266	NASDAQ	NTAP	Tue, Nov 11, 2008	12.25	12.27	11.57	11.68
3265	NASDAQ	NTAP	Mon, Nov 10, 2008	13.12	13.12	12.23	12.44
3264	NASDAQ	NTAP	Fri, Nov 7, 2008	12.55	12.89	12.25	12.80
3263	NASDAQ	NTAP	Thu, Nov 6, 2008	13.06	13.51	12.36	12.48
3262	NASDAQ	NTAP	Wed, Nov 5, 2008	13.77	14.06	13.23	13.28
3261	NASDAQ	NTAP	Tue, Nov 4, 2008	14.19	14.27	13.60	13.93
3260	NASDAQ	NTAP	Mon, Nov 3, 2008	13.58	14.39	13.40	14.12
3259	NASDAQ	NTAP	Fri, Oct 31, 2008	13.74	13.83	13.33	13.53
3258	NASDAQ	NTAP	Thu, Oct 30, 2008	14.04	14.17	13.32	13.70
3257	NASDAQ	NTAP	Wed, Oct 29, 2008	12.98	14.19	12.65	13.48
3256	NASDAQ	NTAP	Tue, Oct 28, 2008	12.12	12.97	11.75	12.90
3255	NASDAQ	NTAP	Mon, Oct 27, 2008	12.08	12.57	11.52	11.79
3254	NASDAQ	NTAP	Fri, Oct 24, 2008	11.51	12.54	11.51	12.20
3253	NASDAQ	NTAP	Thu, Oct 23, 2008	12.92	13.10	11.65	12.43
3252	NASDAQ	NTAP	Wed, Oct 22, 2008	13.00	13.38	12.61	13.04
3251	NASDAQ	NTAP	Tue, Oct 21, 2008	13.81	13.90	13.00	13.00
3250	NASDAQ	NTAP	Mon, Oct 20, 2008	13.48	13.99	12.98	13.95
3249	NASDAQ	NTAP	Fri, Oct 17, 2008	13.22	14.05	12.81	13.14
3248	NASDAQ	NTAP	Thu, Oct 16, 2008	12.35	13.74	12.05	13.58
3247	NASDAQ	NTAP	Wed, Oct 15, 2008	13.71	13.72	12.43	12.43
3246	NASDAQ	NTAP	Tue, Oct 14, 2008	15.32	16.05	14.21	14.23
3245	NASDAQ	NTAP	Mon, Oct 13, 2008	14.00	14.95	13.84	14.92
3244	NASDAQ	NTAP	Fri, Oct 10, 2008	12.94	14.19	12.62	13.25
3243	NASDAQ	NTAP	Thu, Oct 9, 2008	13.41	14.10	13.25	13.40
3242	NASDAQ	NTAP	Wed, Oct 8, 2008	12.63	13.62	12.38	13.25
3241	NASDAQ	NTAP	Tue, Oct 7, 2008	14.93	15.01	12.79	12.95
3240	NASDAQ	NTAP	Mon, Oct 6, 2008	15.69	15.78	13.33	14.75
3239	NASDAQ	NTAP	Fri, Oct 3, 2008	17.22	17.31	15.94	16.04
3238	NASDAQ	NTAP	Thu, Oct 2, 2008	17.53	17.63	16.98	17.03
3237	NASDAQ	NTAP	Wed, Oct 1, 2008	18.00	18.14	17.45	17.69
3236	NASDAQ	NTAP	Tue, Sep 30, 2008	17.32	18.26	17.00	18.23
3235	NASDAQ	NTAP	Mon, Sep 29, 2008	18.59	18.83	16.87	16.90
3234	NASDAQ	NTAP	Fri, Sep 26, 2008	18.27	18.85	18.14	18.80
3233	NASDAQ	NTAP	Thu, Sep 25, 2008	19.02	19.42	18.48	18.82
3232	NASDAQ	NTAP	Wed, Sep 24, 2008	18.21	19.16	18.20	18.81
3231	NASDAQ	NTAP	Tue, Sep 23, 2008	18.66	19.32	17.94	18.13
3230	NASDAQ	NTAP	Mon, Sep 22, 2008	20.50	20.62	18.55	18.73
3229	NASDAQ	NTAP	Fri, Sep 19, 2008	21.57	21.60	19.64	21.12
3228	NASDAQ	NTAP	Thu, Sep 18, 2008	21.99	22.00	19.60	20.43
3227	NASDAQ	NTAP	Wed, Sep 17, 2008	22.38	22.75	21.75	21.80
3226	NASDAQ	NTAP	Tue, Sep 16, 2008	23.82	23.94	22.28	22.79
3225	NASDAQ	NTAP	Mon, Sep 15, 2008	23.75	24.37	23.25	23.33
3224	NASDAQ	NTAP	Fri, Sep 12, 2008	23.86	24.48	23.52	24.32
3223	NASDAQ	NTAP	Thu, Sep 11, 2008	23.79	24.03	23.38	23.99
3222	NASDAQ	NTAP	Wed, Sep 10, 2008	23.77	24.04	23.28	23.84
3221	NASDAQ	NTAP	Tue, Sep 9, 2008	24.57	24.61	23.42	23.53
3220	NASDAQ	NTAP	Mon, Sep 8, 2008	24.44	24.81	23.82	24.43
3219	NASDAQ	NTAP	Fri, Sep 5, 2008	24.50	24.63	24.04	24.40
3218	NASDAQ	NTAP	Thu, Sep 4, 2008	24.99	25.09	24.39	24.49
3217	NASDAQ	NTAP	Wed, Sep 3, 2008	25.10	25.22	24.41	25.14
3216	NASDAQ	NTAP	Tue, Sep 2, 2008	25.90	25.93	24.90	25.08
3215	NASDAQ	NTAP	Fri, Aug 29, 2008	25.30	25.55	25.00	25.48
3214	NASDAQ	NTAP	Thu, Aug 28, 2008	25.70	26.02	25.39	25.51
3213	NASDAQ	NTAP	Wed, Aug 27, 2008	24.02	25.65	24.02	25.55
3212	NASDAQ	NTAP	Tue, Aug 26, 2008	23.98	24.27	23.87	24.08
3211	NASDAQ	NTAP	Mon, Aug 25, 2008	23.92	24.59	23.74	24.04
3210	NASDAQ	NTAP	Fri, Aug 22, 2008	24.10	24.24	23.84	24.10
3209	NASDAQ	NTAP	Thu, Aug 21, 2008	23.84	24.15	23.69	24.01
3208	NASDAQ	NTAP	Wed, Aug 20, 2008	24.27	24.49	23.88	23.98
3207	NASDAQ	NTAP	Tue, Aug 19, 2008	24.65	24.66	24.16	24.31
3206	NASDAQ	NTAP	Mon, Aug 18, 2008	24.80	24.94	24.38	24.42
3205	NASDAQ	NTAP	Fri, Aug 15, 2008	24.84	24.91	24.32	24.68
3204	NASDAQ	NTAP	Thu, Aug 14, 2008	24.32	25.23	24.32	24.64
3203	NASDAQ	NTAP	Wed, Aug 13, 2008	26.03	26.16	25.40	25.69
3202	NASDAQ	NTAP	Tue, Aug 12, 2008	26.50	26.66	26.17	26.31
3201	NASDAQ	NTAP	Mon, Aug 11, 2008	26.21	26.78	25.91	26.42
3200	NASDAQ	NTAP	Fri, Aug 8, 2008	25.98	26.50	25.95	26.31
3199	NASDAQ	NTAP	Thu, Aug 7, 2008	25.75	26.41	25.43	26.04
3198	NASDAQ	NTAP	Wed, Aug 6, 2008	25.88	26.15	25.32	25.98
3197	NASDAQ	NTAP	Tue, Aug 5, 2008	25.92	26.04	25.54	25.96
3196	NASDAQ	NTAP	Mon, Aug 4, 2008	25.92	26.00	25.41	25.56
3195	NASDAQ	NTAP	Fri, Aug 1, 2008	25.46	25.55	24.65	25.25
3194	NASDAQ	NTAP	Thu, Jul 31, 2008	25.26	25.93	25.00	25.55
3193	NASDAQ	NTAP	Wed, Jul 30, 2008	25.48	25.99	25.12	25.26
3192	NASDAQ	NTAP	Tue, Jul 29, 2008	24.79	25.74	24.58	25.56
3191	NASDAQ	NTAP	Mon, Jul 28, 2008	25.06	25.25	24.50	24.57
3190	NASDAQ	NTAP	Fri, Jul 25, 2008	23.92	24.73	23.63	24.60
3189	NASDAQ	NTAP	Thu, Jul 24, 2008	24.19	24.35	23.69	23.69
3188	NASDAQ	NTAP	Wed, Jul 23, 2008	23.58	24.67	23.50	24.45
3187	NASDAQ	NTAP	Tue, Jul 22, 2008	23.16	23.56	22.68	23.55
3186	NASDAQ	NTAP	Mon, Jul 21, 2008	23.24	23.59	22.87	22.99
3185	NASDAQ	NTAP	Fri, Jul 18, 2008	23.04	23.72	22.89	23.19
3184	NASDAQ	NTAP	Thu, Jul 17, 2008	22.67	23.51	22.55	23.24
3183	NASDAQ	NTAP	Wed, Jul 16, 2008	22.27	22.71	21.82	22.64
3182	NASDAQ	NTAP	Tue, Jul 15, 2008	21.74	22.52	21.54	22.07
3181	NASDAQ	NTAP	Mon, Jul 14, 2008	22.50	22.50	21.65	21.88
3180	NASDAQ	NTAP	Fri, Jul 11, 2008	22.03	22.37	21.53	21.94
3179	NASDAQ	NTAP	Thu, Jul 10, 2008	22.52	22.78	21.64	22.06
3178	NASDAQ	NTAP	Wed, Jul 9, 2008	23.55	23.82	22.49	22.52
3177	NASDAQ	NTAP	Tue, Jul 8, 2008	23.00	23.55	22.61	23.55
3176	NASDAQ	NTAP	Mon, Jul 7, 2008	22.90	23.44	22.54	23.15
3175	NASDAQ	NTAP	Thu, Jul 3, 2008	21.87	22.28	21.70	21.94
3174	NASDAQ	NTAP	Wed, Jul 2, 2008	22.07	22.32	21.76	21.99
3173	NASDAQ	NTAP	Tue, Jul 1, 2008	21.52	22.08	21.32	22.08
3172	NASDAQ	NTAP	Mon, Jun 30, 2008	21.93	22.22	21.56	21.66
3171	NASDAQ	NTAP	Fri, Jun 27, 2008	22.09	22.33	21.76	22.11
3170	NASDAQ	NTAP	Thu, Jun 26, 2008	22.70	22.87	21.98	22.11
3169	NASDAQ	NTAP	Wed, Jun 25, 2008	23.06	23.27	22.73	22.91
3168	NASDAQ	NTAP	Tue, Jun 24, 2008	22.86	23.27	22.53	22.99
3167	NASDAQ	NTAP	Mon, Jun 23, 2008	23.31	23.56	22.75	22.88
3166	NASDAQ	NTAP	Fri, Jun 20, 2008	23.71	23.86	23.20	23.30
3165	NASDAQ	NTAP	Thu, Jun 19, 2008	23.78	23.99	23.26	23.95
3164	NASDAQ	NTAP	Wed, Jun 18, 2008	23.74	23.91	23.41	23.66
3163	NASDAQ	NTAP	Tue, Jun 17, 2008	24.05	24.15	23.80	23.99
3162	NASDAQ	NTAP	Mon, Jun 16, 2008	23.79	24.19	23.73	23.81
3161	NASDAQ	NTAP	Fri, Jun 13, 2008	23.68	24.12	23.46	24.12
3160	NASDAQ	NTAP	Thu, Jun 12, 2008	23.11	23.53	23.01	23.46
3159	NASDAQ	NTAP	Wed, Jun 11, 2008	23.60	23.65	23.00	23.01
3158	NASDAQ	NTAP	Tue, Jun 10, 2008	23.75	23.98	23.47	23.53
3157	NASDAQ	NTAP	Mon, Jun 9, 2008	23.78	24.07	23.39	23.99
3156	NASDAQ	NTAP	Fri, Jun 6, 2008	23.97	24.35	23.63	23.74
3155	NASDAQ	NTAP	Thu, Jun 5, 2008	23.64	24.40	23.59	24.12
3154	NASDAQ	NTAP	Wed, Jun 4, 2008	23.48	24.03	22.90	23.59
3153	NASDAQ	NTAP	Tue, Jun 3, 2008	23.84	24.61	23.74	23.96
3152	NASDAQ	NTAP	Mon, Jun 2, 2008	24.23	24.36	23.48	23.79
3151	NASDAQ	NTAP	Fri, May 30, 2008	24.50	24.56	24.11	24.38
3150	NASDAQ	NTAP	Thu, May 29, 2008	23.91	24.63	23.85	24.34
3149	NASDAQ	NTAP	Wed, May 28, 2008	23.96	24.12	23.83	23.99
3148	NASDAQ	NTAP	Tue, May 27, 2008	23.80	24.00	23.58	23.92
3147	NASDAQ	NTAP	Fri, May 23, 2008	24.31	24.31	23.67	23.77
3146	NASDAQ	NTAP	Thu, May 22, 2008	23.35	24.86	23.31	24.60
3145	NASDAQ	NTAP	Wed, May 21, 2008	26.40	26.77	25.54	25.79
3144	NASDAQ	NTAP	Tue, May 20, 2008	26.19	26.44	25.79	26.33
3143	NASDAQ	NTAP	Mon, May 19, 2008	27.35	27.49	26.12	26.38
3142	NASDAQ	NTAP	Fri, May 16, 2008	27.24	27.43	26.80	27.31
3141	NASDAQ	NTAP	Thu, May 15, 2008	26.66	27.16	26.36	27.13
3140	NASDAQ	NTAP	Wed, May 14, 2008	25.91	26.92	25.82	26.58
3139	NASDAQ	NTAP	Tue, May 13, 2008	25.69	25.87	24.98	25.82
3138	NASDAQ	NTAP	Mon, May 12, 2008	26.29	26.43	25.29	25.65
3137	NASDAQ	NTAP	Fri, May 9, 2008	25.93	26.55	25.80	26.30
3136	NASDAQ	NTAP	Thu, May 8, 2008	25.65	26.47	25.54	26.03
3135	NASDAQ	NTAP	Wed, May 7, 2008	25.56	25.98	25.21	25.34
3134	NASDAQ	NTAP	Tue, May 6, 2008	25.08	25.97	25.02	25.72
3133	NASDAQ	NTAP	Mon, May 5, 2008	24.95	25.36	24.75	25.27
3132	NASDAQ	NTAP	Fri, May 2, 2008	25.24	25.34	24.50	24.87
3131	NASDAQ	NTAP	Thu, May 1, 2008	24.38	25.02	24.25	24.97
3130	NASDAQ	NTAP	Wed, Apr 30, 2008	23.95	24.58	23.93	24.20
3129	NASDAQ	NTAP	Tue, Apr 29, 2008	23.51	24.07	23.36	24.06
3128	NASDAQ	NTAP	Mon, Apr 28, 2008	23.50	23.91	23.31	23.67
3127	NASDAQ	NTAP	Fri, Apr 25, 2008	23.50	23.70	22.97	23.44
3126	NASDAQ	NTAP	Thu, Apr 24, 2008	23.06	23.84	22.69	23.52
3125	NASDAQ	NTAP	Wed, Apr 23, 2008	22.55	23.08	22.14	23.07
3124	NASDAQ	NTAP	Tue, Apr 22, 2008	23.14	23.17	21.99	22.16
3123	NASDAQ	NTAP	Mon, Apr 21, 2008	22.78	23.38	22.61	23.24
3122	NASDAQ	NTAP	Fri, Apr 18, 2008	22.44	23.16	22.26	22.89
3121	NASDAQ	NTAP	Thu, Apr 17, 2008	21.97	22.11	21.67	21.91
3120	NASDAQ	NTAP	Wed, Apr 16, 2008	21.57	21.88	21.14	21.82
3119	NASDAQ	NTAP	Tue, Apr 15, 2008	21.70	21.75	21.14	21.36
3118	NASDAQ	NTAP	Mon, Apr 14, 2008	21.61	22.11	21.49	21.75
3117	NASDAQ	NTAP	Fri, Apr 11, 2008	21.86	22.22	21.51	21.70
3116	NASDAQ	NTAP	Thu, Apr 10, 2008	21.35	22.25	21.18	21.96
3115	NASDAQ	NTAP	Wed, Apr 9, 2008	21.39	21.66	21.06	21.20
3114	NASDAQ	NTAP	Tue, Apr 8, 2008	22.10	22.31	21.60	21.65
3113	NASDAQ	NTAP	Mon, Apr 7, 2008	22.50	22.57	21.73	22.26
3112	NASDAQ	NTAP	Fri, Apr 4, 2008	22.11	22.95	21.49	22.43
3111	NASDAQ	NTAP	Thu, Apr 3, 2008	21.56	22.20	21.48	22.01
3110	NASDAQ	NTAP	Wed, Apr 2, 2008	21.00	21.89	20.73	21.63
3109	NASDAQ	NTAP	Tue, Apr 1, 2008	20.37	21.08	20.25	20.90
3108	NASDAQ	NTAP	Mon, Mar 31, 2008	19.87	20.41	19.81	20.05
3107	NASDAQ	NTAP	Fri, Mar 28, 2008	20.30	20.60	20.05	20.12
3106	NASDAQ	NTAP	Thu, Mar 27, 2008	20.56	20.56	19.90	20.11
3105	NASDAQ	NTAP	Wed, Mar 26, 2008	20.81	20.91	20.54	20.72
3104	NASDAQ	NTAP	Tue, Mar 25, 2008	20.87	21.49	20.80	20.95
3103	NASDAQ	NTAP	Mon, Mar 24, 2008	19.77	20.94	19.76	20.90
3102	NASDAQ	NTAP	Thu, Mar 20, 2008	19.55	19.75	19.00	19.75
3101	NASDAQ	NTAP	Wed, Mar 19, 2008	21.00	21.09	19.45	19.49
3100	NASDAQ	NTAP	Tue, Mar 18, 2008	20.98	21.21	20.12	20.84
3099	NASDAQ	NTAP	Mon, Mar 17, 2008	20.91	21.09	20.37	20.70
3098	NASDAQ	NTAP	Fri, Mar 14, 2008	21.88	22.18	20.84	21.08
3097	NASDAQ	NTAP	Thu, Mar 13, 2008	21.33	21.87	20.15	21.72
3096	NASDAQ	NTAP	Wed, Mar 12, 2008	21.81	22.27	21.30	21.36
3095	NASDAQ	NTAP	Tue, Mar 11, 2008	21.90	22.24	21.15	22.20
3094	NASDAQ	NTAP	Mon, Mar 10, 2008	22.60	22.72	21.31	21.50
3093	NASDAQ	NTAP	Fri, Mar 7, 2008	22.30	23.34	22.05	22.50
3092	NASDAQ	NTAP	Thu, Mar 6, 2008	23.00	23.16	22.34	22.43
3091	NASDAQ	NTAP	Wed, Mar 5, 2008	22.60	23.00	22.50	22.98
3090	NASDAQ	NTAP	Tue, Mar 4, 2008	22.00	22.55	21.93	22.52
3089	NASDAQ	NTAP	Mon, Mar 3, 2008	21.61	22.96	21.61	22.52
3088	NASDAQ	NTAP	Fri, Feb 29, 2008	22.19	22.24	21.37	21.62
3087	NASDAQ	NTAP	Thu, Feb 28, 2008	23.56	23.56	22.49	22.58
3086	NASDAQ	NTAP	Wed, Feb 27, 2008	22.96	24.00	22.87	23.63
3085	NASDAQ	NTAP	Tue, Feb 26, 2008	22.87	23.54	22.52	23.13
3084	NASDAQ	NTAP	Mon, Feb 25, 2008	22.09	23.09	22.05	22.88
3083	NASDAQ	NTAP	Fri, Feb 22, 2008	21.66	22.10	21.43	22.10
3082	NASDAQ	NTAP	Thu, Feb 21, 2008	21.59	22.06	21.44	21.51
3081	NASDAQ	NTAP	Wed, Feb 20, 2008	21.29	21.63	21.28	21.44
3080	NASDAQ	NTAP	Tue, Feb 19, 2008	21.74	22.15	21.29	21.31
3079	NASDAQ	NTAP	Fri, Feb 15, 2008	21.63	21.77	21.11	21.40
3078	NASDAQ	NTAP	Thu, Feb 14, 2008	22.65	22.66	21.62	21.69
3077	NASDAQ	NTAP	Wed, Feb 13, 2008	22.19	23.39	21.81	23.04
3076	NASDAQ	NTAP	Tue, Feb 12, 2008	22.41	22.41	21.31	21.53
3075	NASDAQ	NTAP	Mon, Feb 11, 2008	22.40	22.69	21.98	22.19
3074	NASDAQ	NTAP	Fri, Feb 8, 2008	21.70	22.71	21.63	22.47
3073	NASDAQ	NTAP	Thu, Feb 7, 2008	21.51	22.26	20.10	21.84
3072	NASDAQ	NTAP	Wed, Feb 6, 2008	22.71	22.77	21.55	21.61
3071	NASDAQ	NTAP	Tue, Feb 5, 2008	22.78	23.11	22.47	22.52
3070	NASDAQ	NTAP	Mon, Feb 4, 2008	24.00	24.03	23.30	23.51
3069	NASDAQ	NTAP	Fri, Feb 1, 2008	23.37	23.93	22.95	23.78
3068	NASDAQ	NTAP	Thu, Jan 31, 2008	22.91	23.72	22.80	23.22
3067	NASDAQ	NTAP	Wed, Jan 30, 2008	23.00	23.89	22.79	23.17
3066	NASDAQ	NTAP	Tue, Jan 29, 2008	23.06	23.23	22.55	23.03
3065	NASDAQ	NTAP	Mon, Jan 28, 2008	22.35	23.07	22.07	22.83
3064	NASDAQ	NTAP	Fri, Jan 25, 2008	22.86	23.25	22.04	22.23
3063	NASDAQ	NTAP	Thu, Jan 24, 2008	20.27	22.67	20.27	22.20
3062	NASDAQ	NTAP	Wed, Jan 23, 2008	20.30	21.14	19.58	20.38
3061	NASDAQ	NTAP	Tue, Jan 22, 2008	20.79	21.58	20.61	21.14
3060	NASDAQ	NTAP	Fri, Jan 18, 2008	21.70	22.50	21.70	22.05
3059	NASDAQ	NTAP	Thu, Jan 17, 2008	22.06	22.83	21.73	21.94
3058	NASDAQ	NTAP	Wed, Jan 16, 2008	22.40	22.96	22.19	22.20
3057	NASDAQ	NTAP	Tue, Jan 15, 2008	22.89	23.39	22.44	22.56
3056	NASDAQ	NTAP	Mon, Jan 14, 2008	23.46	23.79	23.01	23.49
3055	NASDAQ	NTAP	Fri, Jan 11, 2008	22.61	23.44	22.61	22.88
3054	NASDAQ	NTAP	Thu, Jan 10, 2008	22.79	23.23	22.43	22.86
3053	NASDAQ	NTAP	Wed, Jan 9, 2008	22.25	23.40	22.25	22.92
3052	NASDAQ	NTAP	Tue, Jan 8, 2008	22.89	23.36	22.24	22.28
3051	NASDAQ	NTAP	Mon, Jan 7, 2008	23.81	24.00	22.50	22.91
3050	NASDAQ	NTAP	Fri, Jan 4, 2008	25.27	25.27	24.34	24.39
3049	NASDAQ	NTAP	Thu, Jan 3, 2008	24.63	25.37	24.62	25.05
3048	NASDAQ	NTAP	Wed, Jan 2, 2008	25.11	25.22	24.30	24.62
3047	NASDAQ	NTAP	Mon, Dec 31, 2007	25.14	25.19	24.66	24.96
3046	NASDAQ	NTAP	Fri, Dec 28, 2007	25.62	25.62	24.86	25.32
3045	NASDAQ	NTAP	Thu, Dec 27, 2007	25.50	25.62	25.20	25.32
3044	NASDAQ	NTAP	Wed, Dec 26, 2007	25.60	25.76	25.56	25.69
3043	NASDAQ	NTAP	Mon, Dec 24, 2007	25.61	26.30	25.56	25.77
3042	NASDAQ	NTAP	Fri, Dec 21, 2007	25.24	25.64	25.00	25.64
3041	NASDAQ	NTAP	Thu, Dec 20, 2007	25.20	25.23	24.76	25.03
3040	NASDAQ	NTAP	Wed, Dec 19, 2007	25.16	25.37	24.68	24.91
3039	NASDAQ	NTAP	Tue, Dec 18, 2007	25.60	25.72	24.76	25.24
3038	NASDAQ	NTAP	Mon, Dec 17, 2007	25.40	25.67	25.29	25.31
3037	NASDAQ	NTAP	Fri, Dec 14, 2007	26.04	26.04	25.50	25.57
3036	NASDAQ	NTAP	Thu, Dec 13, 2007	26.42	26.70	25.93	26.22
3035	NASDAQ	NTAP	Wed, Dec 12, 2007	27.10	27.26	25.90	26.48
3034	NASDAQ	NTAP	Tue, Dec 11, 2007	26.95	27.45	26.32	26.32
3033	NASDAQ	NTAP	Mon, Dec 10, 2007	26.69	27.03	26.03	27.02
3032	NASDAQ	NTAP	Fri, Dec 7, 2007	26.17	26.66	26.17	26.51
3031	NASDAQ	NTAP	Thu, Dec 6, 2007	25.20	26.17	25.20	26.07
3030	NASDAQ	NTAP	Wed, Dec 5, 2007	24.95	26.01	24.84	25.29
3029	NASDAQ	NTAP	Tue, Dec 4, 2007	24.30	24.89	24.16	24.76
3028	NASDAQ	NTAP	Mon, Dec 3, 2007	24.55	25.00	24.49	24.67
3027	NASDAQ	NTAP	Fri, Nov 30, 2007	25.35	25.49	24.43	24.71
3026	NASDAQ	NTAP	Thu, Nov 29, 2007	25.30	25.47	24.87	25.15
3025	NASDAQ	NTAP	Wed, Nov 28, 2007	24.55	25.64	24.34	25.43
3024	NASDAQ	NTAP	Tue, Nov 27, 2007	24.07	24.77	23.95	24.16
3023	NASDAQ	NTAP	Mon, Nov 26, 2007	24.65	24.78	23.86	23.90
3022	NASDAQ	NTAP	Fri, Nov 23, 2007	24.66	24.81	24.34	24.81
3021	NASDAQ	NTAP	Wed, Nov 21, 2007	24.59	24.90	23.88	24.44
3020	NASDAQ	NTAP	Tue, Nov 20, 2007	25.52	26.27	24.62	24.90
3019	NASDAQ	NTAP	Mon, Nov 19, 2007	25.76	26.24	25.24	25.47
3018	NASDAQ	NTAP	Fri, Nov 16, 2007	26.20	26.20	24.70	25.92
3017	NASDAQ	NTAP	Thu, Nov 15, 2007	26.63	26.94	25.74	26.20
3016	NASDAQ	NTAP	Wed, Nov 14, 2007	27.25	27.71	26.37	26.61
3015	NASDAQ	NTAP	Tue, Nov 13, 2007	26.42	26.99	26.11	26.95
3014	NASDAQ	NTAP	Mon, Nov 12, 2007	26.70	26.99	25.90	26.11
3013	NASDAQ	NTAP	Fri, Nov 9, 2007	27.00	27.29	26.63	26.88
3012	NASDAQ	NTAP	Thu, Nov 8, 2007	28.88	28.91	26.43	27.54
3011	NASDAQ	NTAP	Wed, Nov 7, 2007	29.57	29.69	29.08	29.14
3010	NASDAQ	NTAP	Tue, Nov 6, 2007	29.86	30.28	29.71	29.98
3009	NASDAQ	NTAP	Mon, Nov 5, 2007	29.54	30.07	29.10	29.71
3008	NASDAQ	NTAP	Fri, Nov 2, 2007	31.24	31.28	29.55	30.14
3007	NASDAQ	NTAP	Thu, Nov 1, 2007	31.15	32.08	30.76	30.85
3006	NASDAQ	NTAP	Wed, Oct 31, 2007	31.29	31.67	30.85	31.49
3005	NASDAQ	NTAP	Tue, Oct 30, 2007	30.77	30.98	30.45	30.81
3004	NASDAQ	NTAP	Mon, Oct 29, 2007	30.91	31.00	29.92	30.77
3003	NASDAQ	NTAP	Fri, Oct 26, 2007	31.05	31.85	31.00	31.49
3002	NASDAQ	NTAP	Thu, Oct 25, 2007	32.05	32.38	30.42	30.58
3001	NASDAQ	NTAP	Wed, Oct 24, 2007	31.70	31.74	30.02	31.56
3000	NASDAQ	NTAP	Tue, Oct 23, 2007	30.25	32.11	30.25	32.04
2999	NASDAQ	NTAP	Mon, Oct 22, 2007	29.30	30.34	28.56	30.07
2998	NASDAQ	NTAP	Fri, Oct 19, 2007	29.98	30.00	29.22	29.38
2997	NASDAQ	NTAP	Thu, Oct 18, 2007	29.62	30.10	29.35	29.98
2996	NASDAQ	NTAP	Wed, Oct 17, 2007	29.68	29.68	28.57	29.60
2995	NASDAQ	NTAP	Tue, Oct 16, 2007	29.37	29.97	28.86	29.18
2994	NASDAQ	NTAP	Mon, Oct 15, 2007	28.76	29.68	28.50	29.54
2993	NASDAQ	NTAP	Fri, Oct 12, 2007	28.71	28.97	28.16	28.70
2992	NASDAQ	NTAP	Thu, Oct 11, 2007	28.27	29.40	28.27	28.53
2991	NASDAQ	NTAP	Wed, Oct 10, 2007	27.47	28.35	27.16	28.18
2990	NASDAQ	NTAP	Tue, Oct 9, 2007	27.07	27.61	26.95	27.56
2989	NASDAQ	NTAP	Mon, Oct 8, 2007	26.56	27.37	26.41	27.12
2988	NASDAQ	NTAP	Fri, Oct 5, 2007	25.96	26.94	25.83	26.69
2987	NASDAQ	NTAP	Thu, Oct 4, 2007	26.05	26.23	25.39	25.91
2986	NASDAQ	NTAP	Wed, Oct 3, 2007	26.14	27.00	26.10	26.33
2985	NASDAQ	NTAP	Tue, Oct 2, 2007	26.52	26.71	26.29	26.38
2984	NASDAQ	NTAP	Mon, Oct 1, 2007	27.05	27.10	26.48	26.71
2983	NASDAQ	NTAP	Fri, Sep 28, 2007	27.51	27.61	26.72	26.91
2982	NASDAQ	NTAP	Thu, Sep 27, 2007	27.20	28.06	26.87	27.62
2981	NASDAQ	NTAP	Wed, Sep 26, 2007	27.00	27.24	26.64	27.13
2980	NASDAQ	NTAP	Tue, Sep 25, 2007	27.02	27.31	26.78	26.90
2979	NASDAQ	NTAP	Mon, Sep 24, 2007	27.01	27.75	26.94	27.27
2978	NASDAQ	NTAP	Fri, Sep 21, 2007	27.14	27.19	26.53	26.94
2977	NASDAQ	NTAP	Thu, Sep 20, 2007	26.86	27.24	26.67	26.75
2976	NASDAQ	NTAP	Wed, Sep 19, 2007	27.28	27.58	26.92	27.02
2975	NASDAQ	NTAP	Tue, Sep 18, 2007	26.77	27.45	26.27	27.41
2974	NASDAQ	NTAP	Mon, Sep 17, 2007	26.81	26.99	26.50	26.66
2973	NASDAQ	NTAP	Fri, Sep 14, 2007	27.04	27.10	26.77	26.98
2972	NASDAQ	NTAP	Thu, Sep 13, 2007	27.36	27.49	26.89	27.32
2971	NASDAQ	NTAP	Wed, Sep 12, 2007	27.56	27.69	26.75	27.04
2970	NASDAQ	NTAP	Tue, Sep 11, 2007	27.20	27.98	27.18	27.75
2969	NASDAQ	NTAP	Mon, Sep 10, 2007	27.30	27.55	26.62	27.14
2968	NASDAQ	NTAP	Fri, Sep 7, 2007	27.95	27.99	26.75	27.12
2967	NASDAQ	NTAP	Thu, Sep 6, 2007	28.32	28.78	28.02	28.27
2966	NASDAQ	NTAP	Wed, Sep 5, 2007	28.20	28.32	27.75	28.22
2965	NASDAQ	NTAP	Tue, Sep 4, 2007	27.66	28.50	27.66	28.22
2964	NASDAQ	NTAP	Fri, Aug 31, 2007	28.33	28.44	27.68	27.86
2963	NASDAQ	NTAP	Thu, Aug 30, 2007	28.29	28.58	27.92	28.17
2962	NASDAQ	NTAP	Wed, Aug 29, 2007	28.01	28.45	27.59	28.39
2961	NASDAQ	NTAP	Tue, Aug 28, 2007	28.10	28.49	27.59	27.69
2960	NASDAQ	NTAP	Mon, Aug 27, 2007	28.10	28.66	27.74	28.40
2959	NASDAQ	NTAP	Fri, Aug 24, 2007	27.22	28.20	27.22	28.09
2958	NASDAQ	NTAP	Thu, Aug 23, 2007	27.61	27.70	26.79	27.34
2957	NASDAQ	NTAP	Wed, Aug 22, 2007	26.30	27.72	26.20	27.45
2956	NASDAQ	NTAP	Tue, Aug 21, 2007	25.33	26.08	25.28	25.99
2955	NASDAQ	NTAP	Mon, Aug 20, 2007	25.75	26.21	25.19	25.62
2954	NASDAQ	NTAP	Fri, Aug 17, 2007	25.84	26.38	25.39	25.98
2953	NASDAQ	NTAP	Thu, Aug 16, 2007	26.00	26.45	24.76	25.27
2952	NASDAQ	NTAP	Wed, Aug 15, 2007	23.95	24.75	23.51	24.16
2951	NASDAQ	NTAP	Tue, Aug 14, 2007	24.12	24.25	23.20	23.43
2950	NASDAQ	NTAP	Mon, Aug 13, 2007	23.55	24.44	23.18	24.15
2949	NASDAQ	NTAP	Fri, Aug 10, 2007	23.24	24.10	23.10	23.46
2948	NASDAQ	NTAP	Thu, Aug 9, 2007	24.04	24.95	23.30	23.40
2947	NASDAQ	NTAP	Wed, Aug 8, 2007	24.83	25.43	24.05	24.54
2946	NASDAQ	NTAP	Tue, Aug 7, 2007	23.23	24.69	22.90	24.63
2945	NASDAQ	NTAP	Mon, Aug 6, 2007	23.06	23.38	22.51	23.18
2944	NASDAQ	NTAP	Fri, Aug 3, 2007	24.57	24.78	22.63	22.97
2943	NASDAQ	NTAP	Thu, Aug 2, 2007	29.16	29.27	28.31	28.71
2942	NASDAQ	NTAP	Wed, Aug 1, 2007	28.34	29.40	27.89	29.09
2941	NASDAQ	NTAP	Tue, Jul 31, 2007	29.91	30.03	28.25	28.34
2940	NASDAQ	NTAP	Mon, Jul 30, 2007	29.10	30.25	29.00	29.92
2939	NASDAQ	NTAP	Fri, Jul 27, 2007	30.32	30.36	29.14	29.24
2938	NASDAQ	NTAP	Thu, Jul 26, 2007	30.32	30.88	29.52	30.35
2937	NASDAQ	NTAP	Wed, Jul 25, 2007	31.05	31.38	30.33	31.09
2936	NASDAQ	NTAP	Tue, Jul 24, 2007	31.37	31.63	30.76	30.85
2935	NASDAQ	NTAP	Mon, Jul 23, 2007	32.14	32.16	31.25	31.39
2934	NASDAQ	NTAP	Fri, Jul 20, 2007	32.69	32.69	31.76	31.84
2933	NASDAQ	NTAP	Thu, Jul 19, 2007	31.53	32.84	31.50	32.66
2932	NASDAQ	NTAP	Wed, Jul 18, 2007	30.60	31.47	30.28	31.23
2931	NASDAQ	NTAP	Tue, Jul 17, 2007	29.69	30.80	29.58	30.42
2930	NASDAQ	NTAP	Mon, Jul 16, 2007	29.89	30.00	29.43	29.48
2929	NASDAQ	NTAP	Fri, Jul 13, 2007	30.00	30.02	29.50	29.86
2928	NASDAQ	NTAP	Thu, Jul 12, 2007	29.41	30.03	29.25	30.00
2927	NASDAQ	NTAP	Wed, Jul 11, 2007	29.61	30.00	29.20	29.25
2926	NASDAQ	NTAP	Tue, Jul 10, 2007	29.11	30.22	29.04	29.58
2925	NASDAQ	NTAP	Mon, Jul 9, 2007	29.62	29.63	29.26	29.31
2924	NASDAQ	NTAP	Fri, Jul 6, 2007	29.23	29.95	28.94	29.62
2923	NASDAQ	NTAP	Thu, Jul 5, 2007	28.83	29.26	28.68	28.98
2922	NASDAQ	NTAP	Tue, Jul 3, 2007	29.04	29.06	28.50	28.68
2921	NASDAQ	NTAP	Mon, Jul 2, 2007	29.50	29.50	28.76	28.91
2920	NASDAQ	NTAP	Fri, Jun 29, 2007	29.98	30.27	29.02	29.19
2919	NASDAQ	NTAP	Thu, Jun 28, 2007	30.38	30.70	30.12	30.25
2918	NASDAQ	NTAP	Wed, Jun 27, 2007	30.60	31.60	30.54	31.53
2917	NASDAQ	NTAP	Tue, Jun 26, 2007	31.54	31.60	30.77	30.98
2916	NASDAQ	NTAP	Mon, Jun 25, 2007	31.13	31.68	31.00	31.28
2915	NASDAQ	NTAP	Fri, Jun 22, 2007	32.19	32.19	31.11	31.20
2914	NASDAQ	NTAP	Thu, Jun 21, 2007	32.12	32.43	31.15	32.40
2913	NASDAQ	NTAP	Wed, Jun 20, 2007	33.25	33.59	32.01	32.03
2912	NASDAQ	NTAP	Tue, Jun 19, 2007	31.96	33.84	31.91	33.21
2911	NASDAQ	NTAP	Mon, Jun 18, 2007	31.83	32.13	31.62	31.91
2910	NASDAQ	NTAP	Fri, Jun 15, 2007	31.61	31.95	31.13	31.89
2909	NASDAQ	NTAP	Thu, Jun 14, 2007	30.81	31.62	30.64	31.21
2908	NASDAQ	NTAP	Wed, Jun 13, 2007	30.82	30.97	30.40	30.86
2907	NASDAQ	NTAP	Tue, Jun 12, 2007	31.00	31.07	30.55	30.58
2906	NASDAQ	NTAP	Mon, Jun 11, 2007	31.28	31.60	30.96	31.23
2905	NASDAQ	NTAP	Fri, Jun 8, 2007	30.50	31.75	30.46	31.47
2904	NASDAQ	NTAP	Thu, Jun 7, 2007	31.05	31.13	30.50	30.54
2903	NASDAQ	NTAP	Wed, Jun 6, 2007	31.50	31.68	31.05	31.25
2902	NASDAQ	NTAP	Tue, Jun 5, 2007	31.10	31.76	30.84	31.75
2901	NASDAQ	NTAP	Mon, Jun 4, 2007	31.11	31.31	30.67	31.20
2900	NASDAQ	NTAP	Fri, Jun 1, 2007	32.44	32.44	30.61	30.74
2899	NASDAQ	NTAP	Thu, May 31, 2007	31.61	32.30	31.55	32.16
2898	NASDAQ	NTAP	Wed, May 30, 2007	31.18	31.51	30.74	31.48
2897	NASDAQ	NTAP	Tue, May 29, 2007	31.82	31.92	31.20	31.36
2896	NASDAQ	NTAP	Fri, May 25, 2007	32.01	32.45	31.57	31.80
2895	NASDAQ	NTAP	Thu, May 24, 2007	31.97	34.15	31.52	31.76
2894	NASDAQ	NTAP	Wed, May 23, 2007	37.88	38.35	37.46	38.06
2893	NASDAQ	NTAP	Tue, May 22, 2007	38.00	38.23	37.42	37.84
2892	NASDAQ	NTAP	Mon, May 21, 2007	38.07	38.49	37.70	38.21
2891	NASDAQ	NTAP	Fri, May 18, 2007	37.33	38.09	37.09	37.99
2890	NASDAQ	NTAP	Thu, May 17, 2007	37.50	37.58	37.00	37.13
2889	NASDAQ	NTAP	Wed, May 16, 2007	37.83	37.83	37.09	37.39
2888	NASDAQ	NTAP	Tue, May 15, 2007	38.20	38.55	37.41	37.48
2887	NASDAQ	NTAP	Mon, May 14, 2007	38.92	39.05	38.18	38.68
2886	NASDAQ	NTAP	Fri, May 11, 2007	38.11	39.08	38.04	39.05
2885	NASDAQ	NTAP	Thu, May 10, 2007	38.30	38.39	38.01	38.23
2884	NASDAQ	NTAP	Wed, May 9, 2007	38.25	38.69	37.96	38.52
2883	NASDAQ	NTAP	Tue, May 8, 2007	37.74	38.75	37.58	38.57
2882	NASDAQ	NTAP	Mon, May 7, 2007	38.12	38.25	37.76	37.91
2881	NASDAQ	NTAP	Fri, May 4, 2007	38.70	38.70	37.80	38.16
2880	NASDAQ	NTAP	Thu, May 3, 2007	37.91	38.65	37.90	38.42
2879	NASDAQ	NTAP	Wed, May 2, 2007	37.00	38.09	36.99	37.80
2878	NASDAQ	NTAP	Tue, May 1, 2007	37.16	37.58	36.70	37.08
2877	NASDAQ	NTAP	Mon, Apr 30, 2007	37.80	38.01	37.16	37.21
2876	NASDAQ	NTAP	Fri, Apr 27, 2007	37.00	37.82	37.00	37.81
2875	NASDAQ	NTAP	Thu, Apr 26, 2007	35.78	37.33	35.60	37.24
2874	NASDAQ	NTAP	Wed, Apr 25, 2007	35.80	36.17	35.38	36.12
2873	NASDAQ	NTAP	Tue, Apr 24, 2007	35.27	36.05	35.15	35.65
2872	NASDAQ	NTAP	Mon, Apr 23, 2007	35.19	35.46	34.90	35.25
2871	NASDAQ	NTAP	Fri, Apr 20, 2007	35.72	35.72	34.71	34.93
2870	NASDAQ	NTAP	Thu, Apr 19, 2007	35.07	35.60	34.89	35.19
2869	NASDAQ	NTAP	Wed, Apr 18, 2007	35.13	35.78	34.91	35.47
2868	NASDAQ	NTAP	Tue, Apr 17, 2007	35.78	35.98	35.15	35.35
2867	NASDAQ	NTAP	Mon, Apr 16, 2007	36.02	36.46	35.62	35.83
2866	NASDAQ	NTAP	Fri, Apr 13, 2007	35.66	36.01	35.16	35.91
2865	NASDAQ	NTAP	Thu, Apr 12, 2007	34.86	35.92	34.69	35.59
2864	NASDAQ	NTAP	Wed, Apr 11, 2007	35.62	35.69	35.10	35.17
2863	NASDAQ	NTAP	Tue, Apr 10, 2007	35.99	36.00	34.91	35.62
2862	NASDAQ	NTAP	Mon, Apr 9, 2007	36.73	36.73	36.00	36.07
2861	NASDAQ	NTAP	Thu, Apr 5, 2007	36.18	36.51	35.70	36.51
2860	NASDAQ	NTAP	Wed, Apr 4, 2007	36.34	36.59	36.12	36.25
2859	NASDAQ	NTAP	Tue, Apr 3, 2007	36.00	36.67	35.62	36.42
2858	NASDAQ	NTAP	Mon, Apr 2, 2007	36.48	36.58	35.23	35.91
2857	NASDAQ	NTAP	Fri, Mar 30, 2007	36.50	36.77	36.21	36.52
2856	NASDAQ	NTAP	Thu, Mar 29, 2007	36.61	36.83	36.10	36.39
2855	NASDAQ	NTAP	Wed, Mar 28, 2007	37.81	37.93	36.38	36.42
2854	NASDAQ	NTAP	Tue, Mar 27, 2007	38.34	38.44	37.75	38.02
2853	NASDAQ	NTAP	Mon, Mar 26, 2007	38.13	38.53	37.74	38.52
2852	NASDAQ	NTAP	Fri, Mar 23, 2007	38.31	38.80	38.09	38.13
2851	NASDAQ	NTAP	Thu, Mar 22, 2007	38.20	38.20	37.46	37.65
2850	NASDAQ	NTAP	Wed, Mar 21, 2007	36.91	37.98	36.38	37.98
2849	NASDAQ	NTAP	Tue, Mar 20, 2007	36.38	36.94	36.30	36.82
2848	NASDAQ	NTAP	Mon, Mar 19, 2007	36.87	36.94	35.96	36.37
2847	NASDAQ	NTAP	Fri, Mar 16, 2007	36.55	36.77	36.16	36.72
2846	NASDAQ	NTAP	Thu, Mar 15, 2007	36.16	36.62	36.16	36.55
2845	NASDAQ	NTAP	Wed, Mar 14, 2007	36.40	36.53	35.44	36.30
2844	NASDAQ	NTAP	Tue, Mar 13, 2007	37.77	38.09	36.13	36.16
2843	NASDAQ	NTAP	Mon, Mar 12, 2007	37.60	38.54	37.60	38.23
2842	NASDAQ	NTAP	Fri, Mar 9, 2007	37.98	38.02	37.25	37.69
2841	NASDAQ	NTAP	Thu, Mar 8, 2007	36.95	38.24	36.85	37.72
2840	NASDAQ	NTAP	Wed, Mar 7, 2007	37.02	37.22	36.42	36.47
2839	NASDAQ	NTAP	Tue, Mar 6, 2007	37.04	37.63	36.81	37.31
2838	NASDAQ	NTAP	Mon, Mar 5, 2007	37.05	37.43	36.77	36.80
2837	NASDAQ	NTAP	Fri, Mar 2, 2007	37.95	38.26	37.32	37.32
2836	NASDAQ	NTAP	Thu, Mar 1, 2007	37.75	38.67	37.18	38.15
2835	NASDAQ	NTAP	Wed, Feb 28, 2007	38.04	38.89	37.50	38.67
2834	NASDAQ	NTAP	Tue, Feb 27, 2007	39.27	39.27	37.75	37.75
2833	NASDAQ	NTAP	Mon, Feb 26, 2007	40.35	40.40	39.43	39.65
2832	NASDAQ	NTAP	Fri, Feb 23, 2007	39.92	40.35	39.68	40.09
2831	NASDAQ	NTAP	Thu, Feb 22, 2007	40.18	40.37	39.41	39.88
2830	NASDAQ	NTAP	Wed, Feb 21, 2007	40.20	40.62	39.83	40.10
2829	NASDAQ	NTAP	Tue, Feb 20, 2007	40.01	40.49	39.76	40.49
2828	NASDAQ	NTAP	Fri, Feb 16, 2007	40.11	40.33	39.74	40.01
2827	NASDAQ	NTAP	Thu, Feb 15, 2007	38.53	40.42	38.53	40.30
2826	NASDAQ	NTAP	Wed, Feb 14, 2007	37.40	38.50	37.05	38.41
2825	NASDAQ	NTAP	Tue, Feb 13, 2007	37.79	37.91	37.19	37.34
2824	NASDAQ	NTAP	Mon, Feb 12, 2007	37.71	37.99	37.51	37.76
2823	NASDAQ	NTAP	Fri, Feb 9, 2007	38.40	38.49	37.56	37.70
2822	NASDAQ	NTAP	Thu, Feb 8, 2007	38.20	38.38	37.68	38.24
2821	NASDAQ	NTAP	Wed, Feb 7, 2007	37.34	38.19	37.22	38.12
2820	NASDAQ	NTAP	Tue, Feb 6, 2007	37.62	37.70	36.61	37.12
2819	NASDAQ	NTAP	Mon, Feb 5, 2007	37.17	37.70	36.79	37.52
2818	NASDAQ	NTAP	Fri, Feb 2, 2007	37.46	37.50	36.87	37.33
2817	NASDAQ	NTAP	Thu, Feb 1, 2007	37.90	38.47	37.03	37.31
2816	NASDAQ	NTAP	Wed, Jan 31, 2007	37.76	37.85	36.94	37.60
2815	NASDAQ	NTAP	Tue, Jan 30, 2007	37.12	37.83	36.51	37.68
2814	NASDAQ	NTAP	Mon, Jan 29, 2007	36.60	37.26	36.20	36.91
2813	NASDAQ	NTAP	Fri, Jan 26, 2007	37.19	37.28	36.44	36.73
2812	NASDAQ	NTAP	Thu, Jan 25, 2007	37.57	38.16	36.99	37.24
2811	NASDAQ	NTAP	Wed, Jan 24, 2007	37.26	38.11	37.26	37.64
2810	NASDAQ	NTAP	Tue, Jan 23, 2007	36.65	37.78	36.40	37.20
2809	NASDAQ	NTAP	Mon, Jan 22, 2007	37.02	37.06	36.28	36.50
2808	NASDAQ	NTAP	Fri, Jan 19, 2007	37.50	37.71	36.75	37.06
2807	NASDAQ	NTAP	Thu, Jan 18, 2007	38.77	38.79	37.64	37.71
2806	NASDAQ	NTAP	Wed, Jan 17, 2007	39.79	39.94	38.61	38.89
2805	NASDAQ	NTAP	Tue, Jan 16, 2007	39.94	40.11	39.35	39.83
2804	NASDAQ	NTAP	Fri, Jan 12, 2007	39.86	40.15	39.55	39.80
2803	NASDAQ	NTAP	Thu, Jan 11, 2007	39.76	40.78	39.76	40.06
2802	NASDAQ	NTAP	Wed, Jan 10, 2007	39.36	39.95	39.05	39.73
2801	NASDAQ	NTAP	Tue, Jan 9, 2007	40.30	40.43	39.60	39.74
2800	NASDAQ	NTAP	Mon, Jan 8, 2007	39.65	40.70	39.35	40.23
2799	NASDAQ	NTAP	Fri, Jan 5, 2007	39.57	39.65	38.76	39.07
2798	NASDAQ	NTAP	Thu, Jan 4, 2007	39.93	40.00	38.90	39.57
2797	NASDAQ	NTAP	Wed, Jan 3, 2007	39.50	40.89	38.91	39.95
2796	NASDAQ	NTAP	Fri, Dec 29, 2006	39.58	40.13	39.22	39.28
2795	NASDAQ	NTAP	Thu, Dec 28, 2006	39.70	40.00	39.44	39.80
2794	NASDAQ	NTAP	Wed, Dec 27, 2006	40.37	40.60	39.84	39.86
2793	NASDAQ	NTAP	Tue, Dec 26, 2006	39.41	40.10	39.32	39.96
2792	NASDAQ	NTAP	Fri, Dec 22, 2006	39.99	40.09	39.50	39.57
2791	NASDAQ	NTAP	Thu, Dec 21, 2006	40.39	40.81	39.73	40.09
2790	NASDAQ	NTAP	Wed, Dec 20, 2006	40.65	40.99	40.24	40.24
2789	NASDAQ	NTAP	Tue, Dec 19, 2006	40.28	40.85	39.70	40.59
2788	NASDAQ	NTAP	Mon, Dec 18, 2006	40.97	41.56	40.57	40.65
2787	NASDAQ	NTAP	Fri, Dec 15, 2006	40.50	41.31	40.10	41.00
2786	NASDAQ	NTAP	Thu, Dec 14, 2006	39.10	40.50	39.08	40.06
2785	NASDAQ	NTAP	Wed, Dec 13, 2006	39.90	39.90	38.78	39.05
2784	NASDAQ	NTAP	Tue, Dec 12, 2006	39.52	39.88	39.11	39.58
2783	NASDAQ	NTAP	Mon, Dec 11, 2006	39.51	39.90	39.11	39.39
2782	NASDAQ	NTAP	Fri, Dec 8, 2006	39.03	39.99	38.89	39.49
2781	NASDAQ	NTAP	Thu, Dec 7, 2006	39.16	39.75	38.92	39.33
2780	NASDAQ	NTAP	Wed, Dec 6, 2006	39.39	39.50	38.70	38.92
2779	NASDAQ	NTAP	Tue, Dec 5, 2006	39.34	39.63	38.87	39.54
2778	NASDAQ	NTAP	Mon, Dec 4, 2006	38.83	39.85	38.64	39.39
2777	NASDAQ	NTAP	Fri, Dec 1, 2006	39.10	39.34	38.26	38.52
2776	NASDAQ	NTAP	Thu, Nov 30, 2006	39.75	40.00	38.95	39.28
2775	NASDAQ	NTAP	Wed, Nov 29, 2006	39.75	39.91	39.31	39.80
2774	NASDAQ	NTAP	Tue, Nov 28, 2006	39.19	39.80	38.84	39.69
2773	NASDAQ	NTAP	Mon, Nov 27, 2006	40.62	40.89	39.17	39.43
2772	NASDAQ	NTAP	Fri, Nov 24, 2006	40.59	41.34	40.59	40.96
2771	NASDAQ	NTAP	Wed, Nov 22, 2006	41.12	41.31	40.53	41.28
2770	NASDAQ	NTAP	Tue, Nov 21, 2006	40.05	41.09	40.05	40.99
2769	NASDAQ	NTAP	Mon, Nov 20, 2006	39.33	40.34	39.24	39.98
2768	NASDAQ	NTAP	Fri, Nov 17, 2006	39.76	40.05	39.40	39.96
2767	NASDAQ	NTAP	Thu, Nov 16, 2006	37.96	40.34	37.83	39.96
2766	NASDAQ	NTAP	Wed, Nov 15, 2006	38.28	38.50	37.68	38.00
2765	NASDAQ	NTAP	Tue, Nov 14, 2006	37.43	38.39	37.41	38.03
2764	NASDAQ	NTAP	Mon, Nov 13, 2006	37.07	37.75	36.94	37.52
2763	NASDAQ	NTAP	Fri, Nov 10, 2006	36.11	36.97	36.03	36.90
2762	NASDAQ	NTAP	Thu, Nov 9, 2006	36.91	37.20	36.04	36.17
2761	NASDAQ	NTAP	Wed, Nov 8, 2006	36.71	36.93	36.33	36.62
2760	NASDAQ	NTAP	Tue, Nov 7, 2006	36.41	37.26	36.20	36.71
2759	NASDAQ	NTAP	Mon, Nov 6, 2006	36.22	36.99	36.06	36.44
2758	NASDAQ	NTAP	Fri, Nov 3, 2006	35.61	36.11	35.44	36.00
2757	NASDAQ	NTAP	Thu, Nov 2, 2006	36.05	36.14	35.45	35.54
2756	NASDAQ	NTAP	Wed, Nov 1, 2006	36.59	36.80	35.74	36.01
2755	NASDAQ	NTAP	Tue, Oct 31, 2006	37.10	37.12	36.30	36.50
2754	NASDAQ	NTAP	Mon, Oct 30, 2006	35.66	37.14	35.51	36.96
2753	NASDAQ	NTAP	Fri, Oct 27, 2006	37.44	37.49	35.76	35.78
2752	NASDAQ	NTAP	Thu, Oct 26, 2006	36.79	37.81	36.78	37.42
2751	NASDAQ	NTAP	Wed, Oct 25, 2006	36.86	37.06	36.48	36.99
2750	NASDAQ	NTAP	Tue, Oct 24, 2006	37.46	37.53	35.52	36.70
2749	NASDAQ	NTAP	Mon, Oct 23, 2006	37.35	38.30	37.00	37.39
2748	NASDAQ	NTAP	Fri, Oct 20, 2006	37.81	37.89	37.37	37.49
2747	NASDAQ	NTAP	Thu, Oct 19, 2006	37.55	38.20	37.32	37.68
2746	NASDAQ	NTAP	Wed, Oct 18, 2006	37.85	38.18	37.54	37.84
2745	NASDAQ	NTAP	Tue, Oct 17, 2006	39.35	39.45	37.88	38.33
2744	NASDAQ	NTAP	Mon, Oct 16, 2006	39.03	39.73	39.01	39.63
2743	NASDAQ	NTAP	Fri, Oct 13, 2006	38.23	39.59	38.15	39.57
2742	NASDAQ	NTAP	Thu, Oct 12, 2006	38.51	38.70	37.70	38.41
2741	NASDAQ	NTAP	Wed, Oct 11, 2006	37.98	38.75	37.78	38.48
2740	NASDAQ	NTAP	Tue, Oct 10, 2006	37.85	38.43	37.69	38.23
2739	NASDAQ	NTAP	Mon, Oct 9, 2006	36.76	37.88	36.63	37.76
2738	NASDAQ	NTAP	Fri, Oct 6, 2006	37.19	37.35	36.57	36.88
2737	NASDAQ	NTAP	Thu, Oct 5, 2006	38.00	38.16	37.50	37.63
2736	NASDAQ	NTAP	Wed, Oct 4, 2006	37.20	38.20	37.15	38.16
2735	NASDAQ	NTAP	Tue, Oct 3, 2006	36.83	37.53	36.47	37.40
2734	NASDAQ	NTAP	Mon, Oct 2, 2006	36.82	37.84	36.80	36.85
2733	NASDAQ	NTAP	Fri, Sep 29, 2006	37.32	37.46	36.94	37.01
2732	NASDAQ	NTAP	Thu, Sep 28, 2006	36.82	37.47	36.55	37.47
2731	NASDAQ	NTAP	Wed, Sep 27, 2006	36.89	37.50	36.39	36.65
2730	NASDAQ	NTAP	Tue, Sep 26, 2006	36.75	37.23	36.45	37.01
2729	NASDAQ	NTAP	Mon, Sep 25, 2006	36.10	37.16	35.69	36.89
2728	NASDAQ	NTAP	Fri, Sep 22, 2006	36.15	36.31	35.40	35.98
2727	NASDAQ	NTAP	Thu, Sep 21, 2006	36.66	37.18	36.08	36.26
2726	NASDAQ	NTAP	Wed, Sep 20, 2006	36.18	37.01	36.09	36.63
2725	NASDAQ	NTAP	Tue, Sep 19, 2006	35.20	36.58	35.18	35.99
2724	NASDAQ	NTAP	Mon, Sep 18, 2006	33.65	35.24	33.54	35.02
2723	NASDAQ	NTAP	Fri, Sep 15, 2006	34.47	34.64	33.67	33.77
2722	NASDAQ	NTAP	Thu, Sep 14, 2006	33.42	34.52	33.40	34.25
2721	NASDAQ	NTAP	Wed, Sep 13, 2006	33.80	34.24	33.43	33.66
2720	NASDAQ	NTAP	Tue, Sep 12, 2006	33.53	34.16	33.10	33.94
2719	NASDAQ	NTAP	Mon, Sep 11, 2006	33.56	33.89	33.13	33.68
2718	NASDAQ	NTAP	Fri, Sep 8, 2006	33.21	34.22	32.98	33.98
2717	NASDAQ	NTAP	Thu, Sep 7, 2006	33.60	34.24	33.21	33.28
2716	NASDAQ	NTAP	Wed, Sep 6, 2006	34.29	34.30	33.70	33.77
2715	NASDAQ	NTAP	Tue, Sep 5, 2006	34.33	34.52	33.97	34.41
2714	NASDAQ	NTAP	Fri, Sep 1, 2006	34.50	34.74	34.37	34.38
2713	NASDAQ	NTAP	Thu, Aug 31, 2006	34.40	34.81	34.19	34.24
2712	NASDAQ	NTAP	Wed, Aug 30, 2006	34.28	34.70	34.00	34.35
2711	NASDAQ	NTAP	Tue, Aug 29, 2006	34.07	34.46	33.84	34.38
2710	NASDAQ	NTAP	Mon, Aug 28, 2006	33.77	34.45	33.74	34.20
2709	NASDAQ	NTAP	Fri, Aug 25, 2006	33.87	34.50	33.56	33.87
2708	NASDAQ	NTAP	Thu, Aug 24, 2006	34.21	34.50	33.49	34.03
2707	NASDAQ	NTAP	Wed, Aug 23, 2006	34.35	34.74	33.79	33.99
2706	NASDAQ	NTAP	Tue, Aug 22, 2006	33.10	34.71	33.10	34.25
2705	NASDAQ	NTAP	Mon, Aug 21, 2006	33.65	33.89	32.99	33.24
2704	NASDAQ	NTAP	Fri, Aug 18, 2006	32.40	34.09	32.28	33.91
2703	NASDAQ	NTAP	Thu, Aug 17, 2006	32.20	32.87	31.78	32.34
2702	NASDAQ	NTAP	Wed, Aug 16, 2006	32.00	32.70	31.57	32.39
2701	NASDAQ	NTAP	Tue, Aug 15, 2006	30.75	31.74	30.56	31.70
2700	NASDAQ	NTAP	Mon, Aug 14, 2006	29.70	30.46	29.69	29.97
2699	NASDAQ	NTAP	Fri, Aug 11, 2006	28.99	29.49	28.68	29.33
2698	NASDAQ	NTAP	Thu, Aug 10, 2006	29.04	29.47	28.86	29.16
2697	NASDAQ	NTAP	Wed, Aug 9, 2006	29.50	29.95	28.88	29.00
2696	NASDAQ	NTAP	Tue, Aug 8, 2006	29.55	29.64	28.69	28.99
2695	NASDAQ	NTAP	Mon, Aug 7, 2006	30.09	30.09	29.27	29.33
2694	NASDAQ	NTAP	Fri, Aug 4, 2006	30.44	30.81	29.60	30.09
2693	NASDAQ	NTAP	Thu, Aug 3, 2006	29.59	30.57	29.50	30.15
2692	NASDAQ	NTAP	Wed, Aug 2, 2006	29.30	30.14	29.07	29.86
2691	NASDAQ	NTAP	Tue, Aug 1, 2006	29.51	29.60	28.65	29.31
2690	NASDAQ	NTAP	Mon, Jul 31, 2006	29.93	30.01	29.37	29.65
2689	NASDAQ	NTAP	Fri, Jul 28, 2006	29.29	29.97	29.20	29.83
2688	NASDAQ	NTAP	Thu, Jul 27, 2006	30.21	30.25	29.13	29.22
2687	NASDAQ	NTAP	Wed, Jul 26, 2006	30.23	30.90	29.78	30.14
2686	NASDAQ	NTAP	Tue, Jul 25, 2006	30.04	30.53	29.68	30.31
2685	NASDAQ	NTAP	Mon, Jul 24, 2006	28.90	30.55	28.86	29.93
2684	NASDAQ	NTAP	Fri, Jul 21, 2006	29.52	29.89	28.66	28.83
2683	NASDAQ	NTAP	Thu, Jul 20, 2006	30.25	31.10	29.62	29.74
2682	NASDAQ	NTAP	Wed, Jul 19, 2006	28.16	29.52	28.08	29.39
2681	NASDAQ	NTAP	Tue, Jul 18, 2006	28.70	28.78	27.16	28.13
2680	NASDAQ	NTAP	Mon, Jul 17, 2006	26.10	27.26	25.85	27.09
2679	NASDAQ	NTAP	Fri, Jul 14, 2006	27.68	27.93	26.54	26.92
2678	NASDAQ	NTAP	Thu, Jul 13, 2006	28.17	29.27	27.71	27.94
2677	NASDAQ	NTAP	Wed, Jul 12, 2006	30.00	30.03	27.26	28.60
2676	NASDAQ	NTAP	Tue, Jul 11, 2006	31.45	31.52	30.31	30.73
2675	NASDAQ	NTAP	Mon, Jul 10, 2006	33.20	33.36	31.34	31.47
2674	NASDAQ	NTAP	Fri, Jul 7, 2006	34.55	34.56	32.98	33.16
2673	NASDAQ	NTAP	Thu, Jul 6, 2006	34.30	34.80	34.07	34.64
2672	NASDAQ	NTAP	Wed, Jul 5, 2006	34.88	34.93	34.14	34.18
2671	NASDAQ	NTAP	Mon, Jul 3, 2006	35.52	35.76	35.05	35.12
2670	NASDAQ	NTAP	Fri, Jun 30, 2006	35.48	35.91	35.21	35.30
2669	NASDAQ	NTAP	Thu, Jun 29, 2006	34.10	35.39	33.85	35.34
2668	NASDAQ	NTAP	Wed, Jun 28, 2006	33.83	33.98	33.35	33.86
2667	NASDAQ	NTAP	Tue, Jun 27, 2006	34.60	35.00	33.80	33.93
2666	NASDAQ	NTAP	Mon, Jun 26, 2006	34.98	35.06	34.55	34.61
2665	NASDAQ	NTAP	Fri, Jun 23, 2006	34.83	35.44	34.78	34.86
2664	NASDAQ	NTAP	Thu, Jun 22, 2006	34.79	35.07	34.48	34.97
2663	NASDAQ	NTAP	Wed, Jun 21, 2006	34.05	35.60	33.99	34.86
2662	NASDAQ	NTAP	Tue, Jun 20, 2006	34.40	34.53	34.04	34.14
2661	NASDAQ	NTAP	Mon, Jun 19, 2006	34.68	34.70	33.79	34.17
2660	NASDAQ	NTAP	Fri, Jun 16, 2006	34.63	34.98	34.13	34.53
2659	NASDAQ	NTAP	Thu, Jun 15, 2006	33.50	34.75	33.36	34.69
2658	NASDAQ	NTAP	Wed, Jun 14, 2006	32.25	33.24	32.18	33.17
2657	NASDAQ	NTAP	Tue, Jun 13, 2006	31.34	32.41	31.27	32.18
2656	NASDAQ	NTAP	Mon, Jun 12, 2006	31.84	31.98	31.11	31.30
2655	NASDAQ	NTAP	Fri, Jun 9, 2006	31.03	32.42	31.02	31.79
2654	NASDAQ	NTAP	Thu, Jun 8, 2006	31.11	31.68	30.19	31.05
2653	NASDAQ	NTAP	Wed, Jun 7, 2006	31.29	31.60	31.15	31.29
2652	NASDAQ	NTAP	Tue, Jun 6, 2006	31.79	31.80	30.94	31.17
2651	NASDAQ	NTAP	Mon, Jun 5, 2006	32.23	32.38	31.62	31.69
2650	NASDAQ	NTAP	Fri, Jun 2, 2006	32.90	32.90	32.09	32.35
2649	NASDAQ	NTAP	Thu, Jun 1, 2006	31.90	32.53	31.76	32.50
2648	NASDAQ	NTAP	Wed, May 31, 2006	32.44	32.84	31.98	32.00
2647	NASDAQ	NTAP	Tue, May 30, 2006	33.58	33.65	32.31	32.33
2646	NASDAQ	NTAP	Fri, May 26, 2006	33.41	34.02	33.12	33.84
2645	NASDAQ	NTAP	Thu, May 25, 2006	32.78	33.51	31.26	33.36
2644	NASDAQ	NTAP	Wed, May 24, 2006	33.39	34.27	32.63	33.48
2643	NASDAQ	NTAP	Tue, May 23, 2006	34.52	34.62	33.41	33.53
2642	NASDAQ	NTAP	Mon, May 22, 2006	33.61	34.97	33.52	33.94
2641	NASDAQ	NTAP	Fri, May 19, 2006	33.34	34.16	33.00	33.79
2640	NASDAQ	NTAP	Thu, May 18, 2006	32.99	33.31	32.71	32.90
2639	NASDAQ	NTAP	Wed, May 17, 2006	32.36	32.94	32.14	32.77
2638	NASDAQ	NTAP	Tue, May 16, 2006	33.21	33.69	32.44	32.58
2637	NASDAQ	NTAP	Mon, May 15, 2006	33.55	33.85	32.85	33.31
2636	NASDAQ	NTAP	Fri, May 12, 2006	34.75	34.78	33.40	33.78
2635	NASDAQ	NTAP	Thu, May 11, 2006	35.95	36.15	34.52	34.86
2634	NASDAQ	NTAP	Wed, May 10, 2006	36.97	37.09	35.77	36.19
2633	NASDAQ	NTAP	Tue, May 9, 2006	37.28	37.35	36.82	37.02
2632	NASDAQ	NTAP	Mon, May 8, 2006	37.53	37.60	36.85	37.18
2631	NASDAQ	NTAP	Fri, May 5, 2006	37.03	37.64	36.96	37.58
2630	NASDAQ	NTAP	Thu, May 4, 2006	35.90	37.10	35.90	37.00
2629	NASDAQ	NTAP	Wed, May 3, 2006	35.73	36.33	35.41	35.97
2628	NASDAQ	NTAP	Tue, May 2, 2006	36.52	36.61	35.69	35.74
2627	NASDAQ	NTAP	Mon, May 1, 2006	37.22	37.67	36.14	36.36
2626	NASDAQ	NTAP	Fri, Apr 28, 2006	37.21	37.35	36.72	37.07
2625	NASDAQ	NTAP	Thu, Apr 27, 2006	37.01	37.98	36.59	37.25
2624	NASDAQ	NTAP	Wed, Apr 26, 2006	36.93	37.26	36.56	37.06
2623	NASDAQ	NTAP	Tue, Apr 25, 2006	37.18	37.36	36.06	36.96
2622	NASDAQ	NTAP	Mon, Apr 24, 2006	36.91	37.28	36.38	37.19
2621	NASDAQ	NTAP	Fri, Apr 21, 2006	37.83	38.12	36.50	36.91
2620	NASDAQ	NTAP	Thu, Apr 20, 2006	37.89	38.50	37.69	37.76
2619	NASDAQ	NTAP	Wed, Apr 19, 2006	37.75	38.07	37.30	37.79
2618	NASDAQ	NTAP	Tue, Apr 18, 2006	36.97	38.12	36.90	37.76
2617	NASDAQ	NTAP	Mon, Apr 17, 2006	37.50	37.58	36.38	36.77
2616	NASDAQ	NTAP	Thu, Apr 13, 2006	35.88	37.64	35.88	37.25
2615	NASDAQ	NTAP	Wed, Apr 12, 2006	36.14	36.23	35.75	35.93
2614	NASDAQ	NTAP	Tue, Apr 11, 2006	36.68	36.98	36.17	36.43
2613	NASDAQ	NTAP	Mon, Apr 10, 2006	36.85	37.10	36.45	36.52
2612	NASDAQ	NTAP	Fri, Apr 7, 2006	37.29	37.54	36.55	36.70
2611	NASDAQ	NTAP	Thu, Apr 6, 2006	37.00	37.65	36.94	37.23
2610	NASDAQ	NTAP	Wed, Apr 5, 2006	36.10	37.35	35.88	37.07
2609	NASDAQ	NTAP	Tue, Apr 4, 2006	36.03	36.33	35.80	36.00
2608	NASDAQ	NTAP	Mon, Apr 3, 2006	36.42	36.75	35.97	36.07
2607	NASDAQ	NTAP	Fri, Mar 31, 2006	36.80	36.96	36.00	36.03
2606	NASDAQ	NTAP	Thu, Mar 30, 2006	35.76	36.94	35.55	36.19
2605	NASDAQ	NTAP	Wed, Mar 29, 2006	35.02	36.02	34.70	35.62
2604	NASDAQ	NTAP	Tue, Mar 28, 2006	35.00	35.38	34.65	34.85
2603	NASDAQ	NTAP	Mon, Mar 27, 2006	34.81	35.45	34.65	35.05
2602	NASDAQ	NTAP	Fri, Mar 24, 2006	35.10	35.25	34.65	34.98
2601	NASDAQ	NTAP	Thu, Mar 23, 2006	35.29	35.43	34.90	35.12
2600	NASDAQ	NTAP	Wed, Mar 22, 2006	34.46	35.01	34.28	34.85
2599	NASDAQ	NTAP	Tue, Mar 21, 2006	34.81	35.67	34.50	34.54
2598	NASDAQ	NTAP	Mon, Mar 20, 2006	35.11	35.43	34.85	34.92
2597	NASDAQ	NTAP	Fri, Mar 17, 2006	34.81	35.67	34.50	35.05
2596	NASDAQ	NTAP	Thu, Mar 16, 2006	34.49	35.00	34.46	34.51
2595	NASDAQ	NTAP	Wed, Mar 15, 2006	34.12	34.50	33.95	34.24
2594	NASDAQ	NTAP	Tue, Mar 14, 2006	32.93	33.94	32.87	33.89
2593	NASDAQ	NTAP	Mon, Mar 13, 2006	33.14	33.79	32.55	33.08
2592	NASDAQ	NTAP	Fri, Mar 10, 2006	33.22	33.57	32.70	33.18
2591	NASDAQ	NTAP	Thu, Mar 9, 2006	33.65	34.06	33.12	33.14
2590	NASDAQ	NTAP	Wed, Mar 8, 2006	33.20	33.73	32.93	33.49
2589	NASDAQ	NTAP	Tue, Mar 7, 2006	33.42	33.63	33.21	33.31
2588	NASDAQ	NTAP	Mon, Mar 6, 2006	33.85	34.58	33.48	33.67
2587	NASDAQ	NTAP	Fri, Mar 3, 2006	33.86	34.90	33.78	33.86
2586	NASDAQ	NTAP	Thu, Mar 2, 2006	34.00	35.00	33.80	34.21
2585	NASDAQ	NTAP	Wed, Mar 1, 2006	33.13	34.27	33.09	34.19
2584	NASDAQ	NTAP	Tue, Feb 28, 2006	33.39	33.96	32.89	33.16
2583	NASDAQ	NTAP	Mon, Feb 27, 2006	32.66	33.66	32.49	33.50
2582	NASDAQ	NTAP	Fri, Feb 24, 2006	32.47	32.80	32.05	32.57
2581	NASDAQ	NTAP	Thu, Feb 23, 2006	33.27	33.38	32.50	32.54
2580	NASDAQ	NTAP	Wed, Feb 22, 2006	32.99	34.01	32.60	33.45
2579	NASDAQ	NTAP	Tue, Feb 21, 2006	33.03	33.39	32.45	32.93
2578	NASDAQ	NTAP	Fri, Feb 17, 2006	33.34	33.58	32.85	33.04
2577	NASDAQ	NTAP	Thu, Feb 16, 2006	34.02	34.49	32.97	33.58
2576	NASDAQ	NTAP	Wed, Feb 15, 2006	31.27	31.88	30.20	31.16
2575	NASDAQ	NTAP	Tue, Feb 14, 2006	31.67	31.68	30.90	31.40
2574	NASDAQ	NTAP	Mon, Feb 13, 2006	31.33	31.76	31.08	31.43
2573	NASDAQ	NTAP	Fri, Feb 10, 2006	31.35	31.48	30.73	31.33
2572	NASDAQ	NTAP	Thu, Feb 9, 2006	31.29	32.18	31.29	31.40
2571	NASDAQ	NTAP	Wed, Feb 8, 2006	31.13	31.59	30.97	31.37
2570	NASDAQ	NTAP	Tue, Feb 7, 2006	30.81	31.25	30.59	30.85
2569	NASDAQ	NTAP	Mon, Feb 6, 2006	30.76	30.98	30.65	30.83
2568	NASDAQ	NTAP	Fri, Feb 3, 2006	30.60	31.41	30.57	31.14
2567	NASDAQ	NTAP	Thu, Feb 2, 2006	31.25	31.42	30.65	30.81
2566	NASDAQ	NTAP	Wed, Feb 1, 2006	31.00	31.80	30.93	31.39
2565	NASDAQ	NTAP	Tue, Jan 31, 2006	31.95	32.13	31.11	31.20
2564	NASDAQ	NTAP	Mon, Jan 30, 2006	31.62	32.17	31.10	31.90
2563	NASDAQ	NTAP	Fri, Jan 27, 2006	30.60	31.98	30.56	31.63
2562	NASDAQ	NTAP	Thu, Jan 26, 2006	30.66	30.89	30.37	30.48
2561	NASDAQ	NTAP	Wed, Jan 25, 2006	31.24	31.64	30.29	30.36
2560	NASDAQ	NTAP	Tue, Jan 24, 2006	30.92	31.10	30.17	30.39
2559	NASDAQ	NTAP	Mon, Jan 23, 2006	31.04	32.77	30.67	30.96
2558	NASDAQ	NTAP	Fri, Jan 20, 2006	32.43	32.84	31.14	31.14
2557	NASDAQ	NTAP	Thu, Jan 19, 2006	31.51	32.62	31.48	32.58
2556	NASDAQ	NTAP	Wed, Jan 18, 2006	31.56	31.65	30.77	31.37
2555	NASDAQ	NTAP	Tue, Jan 17, 2006	31.62	32.10	31.41	31.73
2554	NASDAQ	NTAP	Fri, Jan 13, 2006	31.85	32.34	31.62	32.12
2553	NASDAQ	NTAP	Thu, Jan 12, 2006	30.21	34.49	30.19	32.67
2552	NASDAQ	NTAP	Wed, Jan 11, 2006	28.65	30.44	28.60	30.44
2551	NASDAQ	NTAP	Tue, Jan 10, 2006	28.89	28.95	28.53	28.63
2550	NASDAQ	NTAP	Mon, Jan 9, 2006	28.97	29.32	28.77	29.04
2549	NASDAQ	NTAP	Fri, Jan 6, 2006	29.03	29.10	28.38	28.98
2548	NASDAQ	NTAP	Thu, Jan 5, 2006	28.00	28.32	27.84	28.21
2547	NASDAQ	NTAP	Wed, Jan 4, 2006	28.04	28.30	27.78	28.06
2546	NASDAQ	NTAP	Tue, Jan 3, 2006	27.20	28.12	27.13	27.91
2545	NASDAQ	NTAP	Fri, Dec 30, 2005	27.23	27.42	26.98	27.00
2544	NASDAQ	NTAP	Thu, Dec 29, 2005	27.58	27.84	27.35	27.50
2543	NASDAQ	NTAP	Wed, Dec 28, 2005	27.78	27.93	27.53	27.70
2542	NASDAQ	NTAP	Tue, Dec 27, 2005	28.05	28.65	27.75	27.84
2541	NASDAQ	NTAP	Fri, Dec 23, 2005	27.56	28.15	27.37	28.02
2540	NASDAQ	NTAP	Thu, Dec 22, 2005	28.79	28.85	28.25	28.37
2539	NASDAQ	NTAP	Wed, Dec 21, 2005	28.16	28.79	28.08	28.60
2538	NASDAQ	NTAP	Tue, Dec 20, 2005	28.90	28.95	27.81	28.00
2537	NASDAQ	NTAP	Mon, Dec 19, 2005	29.75	29.99	28.88	28.93
2536	NASDAQ	NTAP	Fri, Dec 16, 2005	29.76	30.10	29.61	29.86
2535	NASDAQ	NTAP	Thu, Dec 15, 2005	29.84	29.98	29.47	29.83
2534	NASDAQ	NTAP	Wed, Dec 14, 2005	29.28	30.22	29.25	29.83
2533	NASDAQ	NTAP	Tue, Dec 13, 2005	29.40	29.80	29.12	29.35
2532	NASDAQ	NTAP	Mon, Dec 12, 2005	29.81	29.81	29.38	29.54
2531	NASDAQ	NTAP	Fri, Dec 9, 2005	29.29	29.65	29.15	29.53
2530	NASDAQ	NTAP	Thu, Dec 8, 2005	29.15	29.50	29.00	29.11
2529	NASDAQ	NTAP	Wed, Dec 7, 2005	29.30	29.71	28.99	29.04
2528	NASDAQ	NTAP	Tue, Dec 6, 2005	28.80	29.70	28.77	29.35
2527	NASDAQ	NTAP	Mon, Dec 5, 2005	28.74	28.95	28.41	28.77
2526	NASDAQ	NTAP	Fri, Dec 2, 2005	29.55	29.71	29.30	29.41
2525	NASDAQ	NTAP	Thu, Dec 1, 2005	29.34	29.71	29.05	29.62
2524	NASDAQ	NTAP	Wed, Nov 30, 2005	29.62	29.74	28.89	29.12
2523	NASDAQ	NTAP	Tue, Nov 29, 2005	29.56	29.85	29.23	29.54
2522	NASDAQ	NTAP	Mon, Nov 28, 2005	29.25	29.55	29.18	29.46
2521	NASDAQ	NTAP	Fri, Nov 25, 2005	29.33	29.48	29.21	29.27
2520	NASDAQ	NTAP	Wed, Nov 23, 2005	28.91	29.63	28.72	29.45
2519	NASDAQ	NTAP	Tue, Nov 22, 2005	28.83	29.12	28.68	28.77
2518	NASDAQ	NTAP	Mon, Nov 21, 2005	28.70	29.21	28.50	29.02
2517	NASDAQ	NTAP	Fri, Nov 18, 2005	29.85	29.85	28.78	28.86
2516	NASDAQ	NTAP	Thu, Nov 17, 2005	29.31	29.63	28.81	29.61
2515	NASDAQ	NTAP	Wed, Nov 16, 2005	27.77	28.39	27.75	28.25
2514	NASDAQ	NTAP	Tue, Nov 15, 2005	28.23	28.37	27.38	27.81
2513	NASDAQ	NTAP	Mon, Nov 14, 2005	27.97	28.48	27.91	28.30
2512	NASDAQ	NTAP	Fri, Nov 11, 2005	27.40	28.20	27.25	28.00
2511	NASDAQ	NTAP	Thu, Nov 10, 2005	27.36	27.41	26.94	27.23
2510	NASDAQ	NTAP	Wed, Nov 9, 2005	27.95	27.95	27.33	27.58
2509	NASDAQ	NTAP	Tue, Nov 8, 2005	27.46	27.93	27.18	27.82
2508	NASDAQ	NTAP	Mon, Nov 7, 2005	28.29	28.30	27.40	27.55
2507	NASDAQ	NTAP	Fri, Nov 4, 2005	28.00	28.37	27.79	28.05
2506	NASDAQ	NTAP	Thu, Nov 3, 2005	28.25	28.41	27.86	28.24
2505	NASDAQ	NTAP	Wed, Nov 2, 2005	26.90	28.13	26.80	28.10
2504	NASDAQ	NTAP	Tue, Nov 1, 2005	27.05	27.32	26.86	26.92
2503	NASDAQ	NTAP	Mon, Oct 31, 2005	27.17	27.50	27.07	27.33
2502	NASDAQ	NTAP	Fri, Oct 28, 2005	26.12	27.27	26.10	27.12
2501	NASDAQ	NTAP	Thu, Oct 27, 2005	25.68	25.98	25.44	25.55
2500	NASDAQ	NTAP	Wed, Oct 26, 2005	25.86	26.36	25.56	25.74
2499	NASDAQ	NTAP	Tue, Oct 25, 2005	26.67	26.93	25.85	26.09
2498	NASDAQ	NTAP	Mon, Oct 24, 2005	26.43	26.85	26.26	26.85
2497	NASDAQ	NTAP	Fri, Oct 21, 2005	26.20	26.73	25.75	26.50
2496	NASDAQ	NTAP	Thu, Oct 20, 2005	26.50	26.55	25.78	25.98
2495	NASDAQ	NTAP	Wed, Oct 19, 2005	25.64	26.25	25.06	26.25
2494	NASDAQ	NTAP	Tue, Oct 18, 2005	26.00	26.12	25.65	25.79
2493	NASDAQ	NTAP	Mon, Oct 17, 2005	24.97	26.19	24.78	26.11
2492	NASDAQ	NTAP	Fri, Oct 14, 2005	24.11	25.48	24.02	25.12
2491	NASDAQ	NTAP	Thu, Oct 13, 2005	23.07	24.50	22.97	24.26
2490	NASDAQ	NTAP	Wed, Oct 12, 2005	23.59	23.71	23.20	23.23
2489	NASDAQ	NTAP	Tue, Oct 11, 2005	23.54	23.80	23.15	23.67
2488	NASDAQ	NTAP	Mon, Oct 10, 2005	23.50	23.88	23.39	23.56
2487	NASDAQ	NTAP	Fri, Oct 7, 2005	23.22	23.61	23.08	23.56
2486	NASDAQ	NTAP	Thu, Oct 6, 2005	22.82	23.56	22.79	23.10
2485	NASDAQ	NTAP	Wed, Oct 5, 2005	23.10	23.31	22.86	22.92
2484	NASDAQ	NTAP	Tue, Oct 4, 2005	23.60	24.10	23.03	23.08
2483	NASDAQ	NTAP	Mon, Oct 3, 2005	23.69	23.85	23.40	23.75
2482	NASDAQ	NTAP	Fri, Sep 30, 2005	23.51	23.87	23.39	23.74
2481	NASDAQ	NTAP	Thu, Sep 29, 2005	23.54	23.70	23.23	23.65
2480	NASDAQ	NTAP	Wed, Sep 28, 2005	23.90	23.95	23.32	23.59
2479	NASDAQ	NTAP	Tue, Sep 27, 2005	24.07	24.10	23.80	23.94
2478	NASDAQ	NTAP	Mon, Sep 26, 2005	24.35	24.53	23.97	24.19
2477	NASDAQ	NTAP	Fri, Sep 23, 2005	24.05	24.42	23.84	24.29
2476	NASDAQ	NTAP	Thu, Sep 22, 2005	23.58	24.23	23.33	24.14
2475	NASDAQ	NTAP	Wed, Sep 21, 2005	24.11	24.25	23.57	23.71
2474	NASDAQ	NTAP	Tue, Sep 20, 2005	24.33	24.67	24.13	24.15
2473	NASDAQ	NTAP	Mon, Sep 19, 2005	23.70	24.60	23.66	24.17
2472	NASDAQ	NTAP	Fri, Sep 16, 2005	22.90	23.86	22.88	23.86
2471	NASDAQ	NTAP	Thu, Sep 15, 2005	22.91	23.02	22.50	22.93
2470	NASDAQ	NTAP	Wed, Sep 14, 2005	22.97	23.12	22.77	22.95
2469	NASDAQ	NTAP	Tue, Sep 13, 2005	23.26	23.30	22.98	23.05
2468	NASDAQ	NTAP	Mon, Sep 12, 2005	23.31	23.42	23.13	23.25
2467	NASDAQ	NTAP	Fri, Sep 9, 2005	23.20	23.61	23.14	23.32
2466	NASDAQ	NTAP	Thu, Sep 8, 2005	23.57	23.59	23.12	23.20
2465	NASDAQ	NTAP	Wed, Sep 7, 2005	23.41	23.67	23.40	23.60
2464	NASDAQ	NTAP	Tue, Sep 6, 2005	23.43	23.56	23.28	23.53
2463	NASDAQ	NTAP	Fri, Sep 2, 2005	23.48	23.57	23.28	23.39
2462	NASDAQ	NTAP	Thu, Sep 1, 2005	23.66	23.94	23.45	23.47
2461	NASDAQ	NTAP	Wed, Aug 31, 2005	23.37	23.74	23.31	23.73
2460	NASDAQ	NTAP	Tue, Aug 30, 2005	23.82	23.84	23.13	23.40
2459	NASDAQ	NTAP	Mon, Aug 29, 2005	23.57	24.21	23.57	23.86
2458	NASDAQ	NTAP	Fri, Aug 26, 2005	23.69	23.90	23.12	23.80
2457	NASDAQ	NTAP	Thu, Aug 25, 2005	23.40	23.77	23.39	23.73
2456	NASDAQ	NTAP	Wed, Aug 24, 2005	23.67	23.86	23.37	23.39
2455	NASDAQ	NTAP	Tue, Aug 23, 2005	23.62	23.85	23.46	23.68
2454	NASDAQ	NTAP	Mon, Aug 22, 2005	24.80	24.83	23.60	23.71
2453	NASDAQ	NTAP	Fri, Aug 19, 2005	25.01	25.09	24.56	24.63
2452	NASDAQ	NTAP	Thu, Aug 18, 2005	25.67	25.75	24.92	25.10
2451	NASDAQ	NTAP	Wed, Aug 17, 2005	23.82	24.55	23.72	24.52
2450	NASDAQ	NTAP	Tue, Aug 16, 2005	23.86	24.00	23.60	23.69
2449	NASDAQ	NTAP	Mon, Aug 15, 2005	23.04	23.93	22.99	23.93
2448	NASDAQ	NTAP	Fri, Aug 12, 2005	22.70	23.19	22.64	23.17
2447	NASDAQ	NTAP	Thu, Aug 11, 2005	22.74	23.12	22.61	22.80
2446	NASDAQ	NTAP	Wed, Aug 10, 2005	23.37	23.41	22.67	22.77
2445	NASDAQ	NTAP	Tue, Aug 9, 2005	23.93	24.00	23.13	23.31
2444	NASDAQ	NTAP	Mon, Aug 8, 2005	24.56	24.56	23.65	23.74
2443	NASDAQ	NTAP	Fri, Aug 5, 2005	24.45	25.58	23.87	24.56
2442	NASDAQ	NTAP	Thu, Aug 4, 2005	25.60	26.41	25.20	25.50
2441	NASDAQ	NTAP	Wed, Aug 3, 2005	25.75	25.87	24.85	25.23
2440	NASDAQ	NTAP	Tue, Aug 2, 2005	26.20	26.36	25.59	25.91
2439	NASDAQ	NTAP	Mon, Aug 1, 2005	25.85	26.53	25.59	26.01
2438	NASDAQ	NTAP	Fri, Jul 29, 2005	26.15	26.20	25.50	25.51
2437	NASDAQ	NTAP	Thu, Jul 28, 2005	25.76	26.54	25.67	26.16
2436	NASDAQ	NTAP	Wed, Jul 27, 2005	26.61	26.70	26.30	26.60
2435	NASDAQ	NTAP	Tue, Jul 26, 2005	27.19	27.23	26.57	26.70
2434	NASDAQ	NTAP	Mon, Jul 25, 2005	27.36	27.50	26.83	27.06
2433	NASDAQ	NTAP	Fri, Jul 22, 2005	27.11	27.51	27.06	27.37
2432	NASDAQ	NTAP	Thu, Jul 21, 2005	27.87	28.00	26.81	26.99
2431	NASDAQ	NTAP	Wed, Jul 20, 2005	28.39	28.46	28.15	28.35
2430	NASDAQ	NTAP	Tue, Jul 19, 2005	28.79	28.86	28.20	28.53
2429	NASDAQ	NTAP	Mon, Jul 18, 2005	28.82	29.00	28.66	28.69
2428	NASDAQ	NTAP	Fri, Jul 15, 2005	28.92	29.20	28.86	29.00
2427	NASDAQ	NTAP	Thu, Jul 14, 2005	28.76	28.97	28.55	28.87
2426	NASDAQ	NTAP	Wed, Jul 13, 2005	28.45	28.89	28.37	28.59
2425	NASDAQ	NTAP	Tue, Jul 12, 2005	28.00	28.65	27.74	28.62
2424	NASDAQ	NTAP	Mon, Jul 11, 2005	27.79	28.06	27.51	27.95
2423	NASDAQ	NTAP	Fri, Jul 8, 2005	27.46	27.88	27.19	27.81
2422	NASDAQ	NTAP	Thu, Jul 7, 2005	27.24	27.67	27.05	27.48
2421	NASDAQ	NTAP	Wed, Jul 6, 2005	28.37	28.61	27.50	27.55
2420	NASDAQ	NTAP	Tue, Jul 5, 2005	27.94	28.60	27.93	28.54
2419	NASDAQ	NTAP	Fri, Jul 1, 2005	28.00	28.35	27.87	28.18
2418	NASDAQ	NTAP	Thu, Jun 30, 2005	28.96	29.15	28.27	28.27
2417	NASDAQ	NTAP	Wed, Jun 29, 2005	28.91	29.02	28.50	28.71
2416	NASDAQ	NTAP	Tue, Jun 28, 2005	29.35	29.36	28.82	29.01
2415	NASDAQ	NTAP	Mon, Jun 27, 2005	28.84	29.20	28.77	29.05
2414	NASDAQ	NTAP	Fri, Jun 24, 2005	29.19	29.35	28.76	29.03
2413	NASDAQ	NTAP	Thu, Jun 23, 2005	29.79	30.13	29.29	29.49
2412	NASDAQ	NTAP	Wed, Jun 22, 2005	30.25	30.46	29.47	29.82
2411	NASDAQ	NTAP	Tue, Jun 21, 2005	29.91	30.29	29.72	29.99
2410	NASDAQ	NTAP	Mon, Jun 20, 2005	29.83	30.16	29.67	30.03
2409	NASDAQ	NTAP	Fri, Jun 17, 2005	30.24	30.30	30.00	30.04
2408	NASDAQ	NTAP	Thu, Jun 16, 2005	29.60	30.10	29.52	30.02
2407	NASDAQ	NTAP	Wed, Jun 15, 2005	29.83	29.99	29.02	29.80
2406	NASDAQ	NTAP	Tue, Jun 14, 2005	29.89	30.13	29.51	29.71
2405	NASDAQ	NTAP	Mon, Jun 13, 2005	29.35	29.94	29.27	29.89
2404	NASDAQ	NTAP	Fri, Jun 10, 2005	29.51	29.67	29.03	29.43
2403	NASDAQ	NTAP	Thu, Jun 9, 2005	29.24	29.80	29.16	29.62
2402	NASDAQ	NTAP	Wed, Jun 8, 2005	29.04	29.75	29.04	29.20
2401	NASDAQ	NTAP	Tue, Jun 7, 2005	29.11	29.94	28.96	29.04
2400	NASDAQ	NTAP	Mon, Jun 6, 2005	28.75	29.26	28.59	29.17
2399	NASDAQ	NTAP	Fri, Jun 3, 2005	29.13	29.28	28.59	28.77
2398	NASDAQ	NTAP	Thu, Jun 2, 2005	29.16	29.54	29.12	29.33
2397	NASDAQ	NTAP	Wed, Jun 1, 2005	28.78	29.99	28.70	29.24
2396	NASDAQ	NTAP	Tue, May 31, 2005	28.99	29.10	28.49	28.76
2395	NASDAQ	NTAP	Fri, May 27, 2005	28.95	29.18	28.66	28.94
2394	NASDAQ	NTAP	Thu, May 26, 2005	29.12	29.39	28.83	28.95
2393	NASDAQ	NTAP	Wed, May 25, 2005	29.33	29.57	28.62	28.92
2392	NASDAQ	NTAP	Tue, May 24, 2005	30.35	30.49	30.20	30.40
2391	NASDAQ	NTAP	Mon, May 23, 2005	30.04	30.60	29.81	30.47
2390	NASDAQ	NTAP	Fri, May 20, 2005	30.00	30.06	29.47	30.04
2389	NASDAQ	NTAP	Thu, May 19, 2005	29.80	29.97	29.38	29.97
2388	NASDAQ	NTAP	Wed, May 18, 2005	29.78	29.84	29.25	29.80
2387	NASDAQ	NTAP	Tue, May 17, 2005	29.40	29.57	28.84	29.54
2386	NASDAQ	NTAP	Mon, May 16, 2005	29.25	29.52	29.05	29.41
2385	NASDAQ	NTAP	Fri, May 13, 2005	28.98	29.69	28.40	29.30
2384	NASDAQ	NTAP	Thu, May 12, 2005	28.29	28.88	28.09	28.67
2383	NASDAQ	NTAP	Wed, May 11, 2005	27.59	28.07	27.18	27.70
2382	NASDAQ	NTAP	Tue, May 10, 2005	28.19	28.22	27.34	27.51
2381	NASDAQ	NTAP	Mon, May 9, 2005	28.17	28.26	27.80	28.23
2380	NASDAQ	NTAP	Fri, May 6, 2005	28.00	28.23	27.39	28.18
2379	NASDAQ	NTAP	Thu, May 5, 2005	27.80	27.95	27.53	27.75
2378	NASDAQ	NTAP	Wed, May 4, 2005	27.02	27.81	27.02	27.81
2377	NASDAQ	NTAP	Tue, May 3, 2005	26.76	27.22	26.72	26.91
2376	NASDAQ	NTAP	Mon, May 2, 2005	26.54	27.35	26.54	26.98
2375	NASDAQ	NTAP	Fri, Apr 29, 2005	26.54	26.88	25.88	26.67
2374	NASDAQ	NTAP	Thu, Apr 28, 2005	26.80	26.80	26.28	26.37
2373	NASDAQ	NTAP	Wed, Apr 27, 2005	26.62	27.05	26.08	26.88
2372	NASDAQ	NTAP	Tue, Apr 26, 2005	27.04	27.41	26.64	26.70
2371	NASDAQ	NTAP	Mon, Apr 25, 2005	27.32	27.45	27.00	27.29
2370	NASDAQ	NTAP	Fri, Apr 22, 2005	27.20	27.33	26.32	26.57
2369	NASDAQ	NTAP	Thu, Apr 21, 2005	26.68	27.41	26.36	27.25
2368	NASDAQ	NTAP	Wed, Apr 20, 2005	27.20	27.35	26.23	26.35
2367	NASDAQ	NTAP	Tue, Apr 19, 2005	26.62	27.70	26.53	27.03
2366	NASDAQ	NTAP	Mon, Apr 18, 2005	25.91	26.19	25.55	25.98
2365	NASDAQ	NTAP	Fri, Apr 15, 2005	26.79	26.80	25.55	25.91
2364	NASDAQ	NTAP	Thu, Apr 14, 2005	28.00	28.33	27.14	27.34
2363	NASDAQ	NTAP	Wed, Apr 13, 2005	29.11	29.16	27.76	27.93
2362	NASDAQ	NTAP	Tue, Apr 12, 2005	28.53	28.86	28.10	28.84
2361	NASDAQ	NTAP	Mon, Apr 11, 2005	28.65	29.04	28.45	28.53
2360	NASDAQ	NTAP	Fri, Apr 8, 2005	29.31	29.40	28.53	28.56
2359	NASDAQ	NTAP	Thu, Apr 7, 2005	28.50	29.31	28.29	29.16
2358	NASDAQ	NTAP	Wed, Apr 6, 2005	28.18	28.93	28.05	28.45
2357	NASDAQ	NTAP	Tue, Apr 5, 2005	27.74	27.83	27.06	27.21
2356	NASDAQ	NTAP	Mon, Apr 4, 2005	26.83	27.76	26.50	27.63
2355	NASDAQ	NTAP	Fri, Apr 1, 2005	27.77	28.00	27.18	27.25
2354	NASDAQ	NTAP	Thu, Mar 31, 2005	27.91	27.95	27.51	27.66
2353	NASDAQ	NTAP	Wed, Mar 30, 2005	26.65	27.68	26.50	27.68
2352	NASDAQ	NTAP	Tue, Mar 29, 2005	27.29	27.37	26.28	26.34
2351	NASDAQ	NTAP	Mon, Mar 28, 2005	27.90	28.01	27.36	27.38
2350	NASDAQ	NTAP	Thu, Mar 24, 2005	27.40	28.43	27.36	27.94
2349	NASDAQ	NTAP	Wed, Mar 23, 2005	26.69	27.28	26.59	26.86
2348	NASDAQ	NTAP	Tue, Mar 22, 2005	27.15	27.27	26.51	26.56
2347	NASDAQ	NTAP	Mon, Mar 21, 2005	26.90	27.28	26.46	26.97
2346	NASDAQ	NTAP	Fri, Mar 18, 2005	28.00	28.04	27.26	28.00
2345	NASDAQ	NTAP	Thu, Mar 17, 2005	28.02	28.36	27.72	27.90
2344	NASDAQ	NTAP	Wed, Mar 16, 2005	28.10	28.64	27.74	27.94
2343	NASDAQ	NTAP	Tue, Mar 15, 2005	28.80	28.80	28.02	28.03
2342	NASDAQ	NTAP	Mon, Mar 14, 2005	28.97	28.99	28.27	28.75
2341	NASDAQ	NTAP	Fri, Mar 11, 2005	29.71	29.78	28.70	28.71
2340	NASDAQ	NTAP	Thu, Mar 10, 2005	29.91	30.20	28.90	29.66
2339	NASDAQ	NTAP	Wed, Mar 9, 2005	30.28	30.66	30.03	30.13
2338	NASDAQ	NTAP	Tue, Mar 8, 2005	30.69	30.95	30.25	30.27
2337	NASDAQ	NTAP	Mon, Mar 7, 2005	30.50	31.37	30.40	30.77
2336	NASDAQ	NTAP	Fri, Mar 4, 2005	30.00	30.66	29.80	30.32
2335	NASDAQ	NTAP	Thu, Mar 3, 2005	29.96	30.04	29.34	29.78
2334	NASDAQ	NTAP	Wed, Mar 2, 2005	29.20	30.33	29.13	29.82
2333	NASDAQ	NTAP	Tue, Mar 1, 2005	29.77	30.09	29.17	29.53
2332	NASDAQ	NTAP	Mon, Feb 28, 2005	29.87	30.36	29.51	30.01
2331	NASDAQ	NTAP	Fri, Feb 25, 2005	29.92	30.27	29.40	29.82
2330	NASDAQ	NTAP	Thu, Feb 24, 2005	29.54	30.03	28.85	29.87
2329	NASDAQ	NTAP	Wed, Feb 23, 2005	30.75	30.98	29.14	29.29
2328	NASDAQ	NTAP	Tue, Feb 22, 2005	30.53	31.14	30.30	30.46
2327	NASDAQ	NTAP	Fri, Feb 18, 2005	31.20	31.52	30.91	31.00
2326	NASDAQ	NTAP	Thu, Feb 17, 2005	31.78	31.98	31.05	31.26
2325	NASDAQ	NTAP	Wed, Feb 16, 2005	29.99	31.99	29.50	31.73
2324	NASDAQ	NTAP	Tue, Feb 15, 2005	33.83	34.98	33.47	34.36
2323	NASDAQ	NTAP	Mon, Feb 14, 2005	32.88	34.42	32.74	33.99
2322	NASDAQ	NTAP	Fri, Feb 11, 2005	30.89	32.70	30.82	32.54
2321	NASDAQ	NTAP	Thu, Feb 10, 2005	31.02	31.55	30.26	30.79
2320	NASDAQ	NTAP	Wed, Feb 9, 2005	31.97	32.02	30.60	30.91
2319	NASDAQ	NTAP	Tue, Feb 8, 2005	31.44	32.40	31.35	31.97
2318	NASDAQ	NTAP	Mon, Feb 7, 2005	31.85	32.52	31.32	31.56
2317	NASDAQ	NTAP	Fri, Feb 4, 2005	30.83	32.11	30.82	31.92
2316	NASDAQ	NTAP	Thu, Feb 3, 2005	31.13	31.60	30.69	31.05
2315	NASDAQ	NTAP	Wed, Feb 2, 2005	32.25	32.29	31.18	31.44
2314	NASDAQ	NTAP	Tue, Feb 1, 2005	31.70	32.27	31.68	32.15
2313	NASDAQ	NTAP	Mon, Jan 31, 2005	31.70	32.08	31.46	31.84
2312	NASDAQ	NTAP	Fri, Jan 28, 2005	31.15	31.32	30.40	31.21
2311	NASDAQ	NTAP	Thu, Jan 27, 2005	30.59	31.40	30.18	31.07
2310	NASDAQ	NTAP	Wed, Jan 26, 2005	30.56	31.00	30.02	30.77
2309	NASDAQ	NTAP	Tue, Jan 25, 2005	30.52	30.90	30.24	30.40
2308	NASDAQ	NTAP	Mon, Jan 24, 2005	31.24	31.40	30.15	30.62
2307	NASDAQ	NTAP	Fri, Jan 21, 2005	32.11	32.29	31.25	31.49
2306	NASDAQ	NTAP	Thu, Jan 20, 2005	32.11	32.95	31.94	32.08
2305	NASDAQ	NTAP	Wed, Jan 19, 2005	33.37	33.37	32.17	32.34
2304	NASDAQ	NTAP	Tue, Jan 18, 2005	31.84	33.58	31.78	33.36
2303	NASDAQ	NTAP	Fri, Jan 14, 2005	31.75	32.29	31.60	32.04
2302	NASDAQ	NTAP	Thu, Jan 13, 2005	31.48	32.20	31.14	31.76
2301	NASDAQ	NTAP	Wed, Jan 12, 2005	31.76	31.99	30.90	31.70
2300	NASDAQ	NTAP	Tue, Jan 11, 2005	31.80	32.42	30.96	31.71
2299	NASDAQ	NTAP	Mon, Jan 10, 2005	30.29	31.40	30.25	30.73
2298	NASDAQ	NTAP	Fri, Jan 7, 2005	31.25	31.40	30.38	30.48
2297	NASDAQ	NTAP	Thu, Jan 6, 2005	31.70	31.96	30.93	31.13
2296	NASDAQ	NTAP	Wed, Jan 5, 2005	31.11	32.28	31.00	31.45
2295	NASDAQ	NTAP	Tue, Jan 4, 2005	32.65	32.76	31.34	31.40
2294	NASDAQ	NTAP	Mon, Jan 3, 2005	33.28	33.59	32.49	32.70
2293	NASDAQ	NTAP	Fri, Dec 31, 2004	32.88	33.61	32.84	33.22
2292	NASDAQ	NTAP	Thu, Dec 30, 2004	32.65	33.11	32.64	32.91
2291	NASDAQ	NTAP	Wed, Dec 29, 2004	32.30	32.93	32.10	32.91
2290	NASDAQ	NTAP	Tue, Dec 28, 2004	31.92	32.28	31.69	32.24
2289	NASDAQ	NTAP	Mon, Dec 27, 2004	31.95	32.04	31.30	31.69
2288	NASDAQ	NTAP	Thu, Dec 23, 2004	31.55	32.05	30.76	32.05
2287	NASDAQ	NTAP	Wed, Dec 22, 2004	33.80	34.08	32.93	33.07
2286	NASDAQ	NTAP	Tue, Dec 21, 2004	34.34	34.83	33.44	34.04
2285	NASDAQ	NTAP	Mon, Dec 20, 2004	34.12	34.97	34.00	34.19
2284	NASDAQ	NTAP	Fri, Dec 17, 2004	34.15	34.59	34.00	34.07
2283	NASDAQ	NTAP	Thu, Dec 16, 2004	34.58	34.72	33.89	34.09
2282	NASDAQ	NTAP	Wed, Dec 15, 2004	33.21	34.99	33.00	34.64
2281	NASDAQ	NTAP	Tue, Dec 14, 2004	33.07	33.38	32.85	33.11
2280	NASDAQ	NTAP	Mon, Dec 13, 2004	33.12	33.55	32.66	32.88
2279	NASDAQ	NTAP	Fri, Dec 10, 2004	33.22	33.51	32.84	33.06
2278	NASDAQ	NTAP	Thu, Dec 9, 2004	32.42	33.30	32.01	33.24
2277	NASDAQ	NTAP	Wed, Dec 8, 2004	32.99	33.61	32.37	32.84
2276	NASDAQ	NTAP	Tue, Dec 7, 2004	33.95	33.96	32.85	32.86
2275	NASDAQ	NTAP	Mon, Dec 6, 2004	32.25	33.99	31.62	33.77
2274	NASDAQ	NTAP	Fri, Dec 3, 2004	33.41	33.63	32.20	32.21
2273	NASDAQ	NTAP	Thu, Dec 2, 2004	32.06	34.16	31.99	33.73
2272	NASDAQ	NTAP	Wed, Dec 1, 2004	30.17	32.49	30.03	32.13
2271	NASDAQ	NTAP	Tue, Nov 30, 2004	29.93	30.35	29.78	30.16
2270	NASDAQ	NTAP	Mon, Nov 29, 2004	30.27	30.86	29.94	30.11
2269	NASDAQ	NTAP	Fri, Nov 26, 2004	30.01	30.79	29.96	30.35
2268	NASDAQ	NTAP	Wed, Nov 24, 2004	29.89	30.67	29.80	30.50
2267	NASDAQ	NTAP	Tue, Nov 23, 2004	29.69	30.30	29.50	29.85
2266	NASDAQ	NTAP	Mon, Nov 22, 2004	28.89	29.88	28.63	29.85
2265	NASDAQ	NTAP	Fri, Nov 19, 2004	29.49	29.77	28.87	28.93
2264	NASDAQ	NTAP	Thu, Nov 18, 2004	29.10	30.03	29.03	29.91
2263	NASDAQ	NTAP	Wed, Nov 17, 2004	28.50	29.67	28.32	29.57
2262	NASDAQ	NTAP	Tue, Nov 16, 2004	25.39	25.55	24.79	25.02
2261	NASDAQ	NTAP	Mon, Nov 15, 2004	25.36	25.54	25.18	25.46
2260	NASDAQ	NTAP	Fri, Nov 12, 2004	25.03	25.33	24.96	25.30
2259	NASDAQ	NTAP	Thu, Nov 11, 2004	25.15	25.38	24.57	25.00
2258	NASDAQ	NTAP	Wed, Nov 10, 2004	25.67	25.77	24.89	24.98
2257	NASDAQ	NTAP	Tue, Nov 9, 2004	25.92	26.09	25.44	25.49
2256	NASDAQ	NTAP	Mon, Nov 8, 2004	25.55	26.12	25.44	25.65
2255	NASDAQ	NTAP	Fri, Nov 5, 2004	26.12	26.15	25.34	25.69
2254	NASDAQ	NTAP	Thu, Nov 4, 2004	25.66	25.99	25.43	25.95
2253	NASDAQ	NTAP	Wed, Nov 3, 2004	26.02	26.28	25.49	25.85
2252	NASDAQ	NTAP	Tue, Nov 2, 2004	25.00	26.15	24.82	25.63
2251	NASDAQ	NTAP	Mon, Nov 1, 2004	24.41	25.04	23.98	24.98
2250	NASDAQ	NTAP	Fri, Oct 29, 2004	23.80	24.50	23.77	24.47
2249	NASDAQ	NTAP	Thu, Oct 28, 2004	23.69	24.11	23.50	24.02
2248	NASDAQ	NTAP	Wed, Oct 27, 2004	22.84	24.00	22.75	23.86
2247	NASDAQ	NTAP	Tue, Oct 26, 2004	23.45	23.64	22.72	22.98
2246	NASDAQ	NTAP	Mon, Oct 25, 2004	23.35	23.63	23.13	23.47
2245	NASDAQ	NTAP	Fri, Oct 22, 2004	24.15	24.24	23.35	23.41
2244	NASDAQ	NTAP	Thu, Oct 21, 2004	23.76	24.28	23.35	24.12
2243	NASDAQ	NTAP	Wed, Oct 20, 2004	23.66	23.73	23.22	23.65
2242	NASDAQ	NTAP	Tue, Oct 19, 2004	24.47	24.67	23.60	23.74
2241	NASDAQ	NTAP	Mon, Oct 18, 2004	23.39	24.33	23.21	24.22
2240	NASDAQ	NTAP	Fri, Oct 15, 2004	23.36	24.00	23.09	23.65
2239	NASDAQ	NTAP	Thu, Oct 14, 2004	23.66	23.74	23.08	23.29
2238	NASDAQ	NTAP	Wed, Oct 13, 2004	23.65	24.43	23.56	23.81
2237	NASDAQ	NTAP	Tue, Oct 12, 2004	23.46	23.65	23.04	23.42
2236	NASDAQ	NTAP	Mon, Oct 11, 2004	23.43	23.74	23.43	23.55
2235	NASDAQ	NTAP	Fri, Oct 8, 2004	24.13	24.16	23.42	23.52
2234	NASDAQ	NTAP	Thu, Oct 7, 2004	24.56	24.95	24.14	24.25
2233	NASDAQ	NTAP	Wed, Oct 6, 2004	24.60	24.92	24.31	24.73
2232	NASDAQ	NTAP	Tue, Oct 5, 2004	24.72	25.04	24.57	24.79
2231	NASDAQ	NTAP	Mon, Oct 4, 2004	24.40	25.21	24.27	24.83
2230	NASDAQ	NTAP	Fri, Oct 1, 2004	23.33	24.48	23.11	24.27
2229	NASDAQ	NTAP	Thu, Sep 30, 2004	22.80	23.23	21.80	23.05
2228	NASDAQ	NTAP	Wed, Sep 29, 2004	22.02	22.92	22.02	22.75
2227	NASDAQ	NTAP	Tue, Sep 28, 2004	22.15	22.38	21.78	22.26
2226	NASDAQ	NTAP	Mon, Sep 27, 2004	22.63	22.75	22.24	22.34
2225	NASDAQ	NTAP	Fri, Sep 24, 2004	22.80	23.29	22.75	22.94
2224	NASDAQ	NTAP	Thu, Sep 23, 2004	22.70	23.10	22.41	22.96
2223	NASDAQ	NTAP	Wed, Sep 22, 2004	22.95	23.13	22.52	22.68
2222	NASDAQ	NTAP	Tue, Sep 21, 2004	23.10	23.25	22.92	23.21
2221	NASDAQ	NTAP	Mon, Sep 20, 2004	22.87	23.49	22.55	22.92
2220	NASDAQ	NTAP	Fri, Sep 17, 2004	22.70	23.00	22.64	22.97
2219	NASDAQ	NTAP	Thu, Sep 16, 2004	22.24	22.89	22.16	22.54
2218	NASDAQ	NTAP	Wed, Sep 15, 2004	22.37	22.59	22.04	22.20
2217	NASDAQ	NTAP	Tue, Sep 14, 2004	22.93	23.14	22.55	22.76
2216	NASDAQ	NTAP	Mon, Sep 13, 2004	22.50	23.25	22.40	22.85
2215	NASDAQ	NTAP	Fri, Sep 10, 2004	21.67	22.61	21.56	22.43
2214	NASDAQ	NTAP	Thu, Sep 9, 2004	20.99	22.00	20.85	21.81
2213	NASDAQ	NTAP	Wed, Sep 8, 2004	20.44	21.13	20.42	20.81
2212	NASDAQ	NTAP	Tue, Sep 7, 2004	20.23	20.77	20.10	20.73
2211	NASDAQ	NTAP	Fri, Sep 3, 2004	20.50	20.52	19.97	20.10
2210	NASDAQ	NTAP	Thu, Sep 2, 2004	20.15	20.73	20.11	20.61
2209	NASDAQ	NTAP	Wed, Sep 1, 2004	20.00	20.36	19.88	20.32
2208	NASDAQ	NTAP	Tue, Aug 31, 2004	19.80	20.07	19.36	20.07
2207	NASDAQ	NTAP	Mon, Aug 30, 2004	20.20	20.30	19.82	19.85
2206	NASDAQ	NTAP	Fri, Aug 27, 2004	20.11	20.55	20.08	20.36
2205	NASDAQ	NTAP	Thu, Aug 26, 2004	20.62	20.62	20.11	20.19
2204	NASDAQ	NTAP	Wed, Aug 25, 2004	20.25	20.61	20.08	20.56
2203	NASDAQ	NTAP	Tue, Aug 24, 2004	20.04	20.57	19.96	20.33
2202	NASDAQ	NTAP	Mon, Aug 23, 2004	19.90	20.11	19.79	20.02
2201	NASDAQ	NTAP	Fri, Aug 20, 2004	19.73	20.06	19.65	19.84
2200	NASDAQ	NTAP	Thu, Aug 19, 2004	19.64	20.01	19.51	19.77
2199	NASDAQ	NTAP	Wed, Aug 18, 2004	18.49	19.84	18.24	19.70
2198	NASDAQ	NTAP	Tue, Aug 17, 2004	17.20	18.19	17.20	17.39
2197	NASDAQ	NTAP	Mon, Aug 16, 2004	16.95	17.40	16.60	17.22
2196	NASDAQ	NTAP	Fri, Aug 13, 2004	16.54	16.95	16.50	16.85
2195	NASDAQ	NTAP	Thu, Aug 12, 2004	16.65	16.73	16.22	16.57
2194	NASDAQ	NTAP	Wed, Aug 11, 2004	16.68	17.29	15.92	17.07
2193	NASDAQ	NTAP	Tue, Aug 10, 2004	16.84	17.19	16.70	17.18
2192	NASDAQ	NTAP	Mon, Aug 9, 2004	16.92	17.01	16.70	16.71
2191	NASDAQ	NTAP	Fri, Aug 6, 2004	17.49	17.60	16.77	16.81
2190	NASDAQ	NTAP	Thu, Aug 5, 2004	18.50	18.55	17.76	17.76
2189	NASDAQ	NTAP	Wed, Aug 4, 2004	18.49	18.60	18.08	18.46
2188	NASDAQ	NTAP	Tue, Aug 3, 2004	18.93	19.13	18.26	18.27
2187	NASDAQ	NTAP	Mon, Aug 2, 2004	19.00	19.16	18.51	19.10
2186	NASDAQ	NTAP	Fri, Jul 30, 2004	18.76	19.50	18.68	19.29
2185	NASDAQ	NTAP	Thu, Jul 29, 2004	18.71	19.16	18.59	18.84
2184	NASDAQ	NTAP	Wed, Jul 28, 2004	18.81	18.99	18.09	18.48
2183	NASDAQ	NTAP	Tue, Jul 27, 2004	18.18	19.15	18.18	18.90
2182	NASDAQ	NTAP	Mon, Jul 26, 2004	18.15	18.38	17.92	18.23
2181	NASDAQ	NTAP	Fri, Jul 23, 2004	18.60	18.64	18.09	18.21
2180	NASDAQ	NTAP	Thu, Jul 22, 2004	17.80	19.00	17.65	18.88
2179	NASDAQ	NTAP	Wed, Jul 21, 2004	18.17	18.38	17.01	17.21
2178	NASDAQ	NTAP	Tue, Jul 20, 2004	16.96	18.16	16.92	18.16
2177	NASDAQ	NTAP	Mon, Jul 19, 2004	17.31	17.46	16.91	17.05
2176	NASDAQ	NTAP	Fri, Jul 16, 2004	17.94	17.96	16.99	17.07
2175	NASDAQ	NTAP	Thu, Jul 15, 2004	17.98	18.26	17.74	17.83
2174	NASDAQ	NTAP	Wed, Jul 14, 2004	18.13	18.17	17.63	17.86
2173	NASDAQ	NTAP	Tue, Jul 13, 2004	18.45	18.68	18.36	18.53
2172	NASDAQ	NTAP	Mon, Jul 12, 2004	19.17	19.22	18.24	18.45
2171	NASDAQ	NTAP	Fri, Jul 9, 2004	19.04	19.31	18.53	19.05
2170	NASDAQ	NTAP	Thu, Jul 8, 2004	19.60	19.74	19.07	19.11
2169	NASDAQ	NTAP	Wed, Jul 7, 2004	19.68	20.16	19.50	19.58
2168	NASDAQ	NTAP	Tue, Jul 6, 2004	20.44	20.50	19.58	19.69
2167	NASDAQ	NTAP	Fri, Jul 2, 2004	20.82	21.11	20.19	21.04
2166	NASDAQ	NTAP	Thu, Jul 1, 2004	21.36	21.40	20.40	20.86
2165	NASDAQ	NTAP	Wed, Jun 30, 2004	21.26	21.83	21.00	21.53
2164	NASDAQ	NTAP	Tue, Jun 29, 2004	20.53	21.42	20.52	21.28
2163	NASDAQ	NTAP	Mon, Jun 28, 2004	21.35	21.35	20.53	20.73
2162	NASDAQ	NTAP	Fri, Jun 25, 2004	21.12	21.55	20.87	21.13
2161	NASDAQ	NTAP	Thu, Jun 24, 2004	20.54	21.20	20.32	21.05
2160	NASDAQ	NTAP	Wed, Jun 23, 2004	19.37	20.83	19.36	20.70
2159	NASDAQ	NTAP	Tue, Jun 22, 2004	19.11	19.58	19.11	19.44
2158	NASDAQ	NTAP	Mon, Jun 21, 2004	19.27	19.59	19.18	19.20
2157	NASDAQ	NTAP	Fri, Jun 18, 2004	19.15	19.67	18.92	19.34
2156	NASDAQ	NTAP	Thu, Jun 17, 2004	19.41	19.45	19.11	19.22
2155	NASDAQ	NTAP	Wed, Jun 16, 2004	19.55	19.73	19.40	19.58
2154	NASDAQ	NTAP	Tue, Jun 15, 2004	19.40	19.95	19.35	19.58
2153	NASDAQ	NTAP	Mon, Jun 14, 2004	19.44	19.46	19.00	19.23
2152	NASDAQ	NTAP	Thu, Jun 10, 2004	19.66	19.83	19.49	19.65
2151	NASDAQ	NTAP	Wed, Jun 9, 2004	19.74	19.98	19.45	19.56
2150	NASDAQ	NTAP	Tue, Jun 8, 2004	20.00	20.08	19.68	19.94
2149	NASDAQ	NTAP	Mon, Jun 7, 2004	19.40	20.16	19.31	20.00
2148	NASDAQ	NTAP	Fri, Jun 4, 2004	19.27	19.57	19.09	19.29
2147	NASDAQ	NTAP	Thu, Jun 3, 2004	19.27	19.45	18.99	19.01
2146	NASDAQ	NTAP	Wed, Jun 2, 2004	19.63	19.72	19.33	19.43
2145	NASDAQ	NTAP	Tue, Jun 1, 2004	19.30	19.76	19.17	19.66
2144	NASDAQ	NTAP	Fri, May 28, 2004	19.59	19.90	19.28	19.80
2143	NASDAQ	NTAP	Thu, May 27, 2004	20.10	20.46	19.38	19.63
2142	NASDAQ	NTAP	Wed, May 26, 2004	19.91	20.25	19.80	20.13
2141	NASDAQ	NTAP	Tue, May 25, 2004	19.15	20.09	18.83	20.05
2140	NASDAQ	NTAP	Mon, May 24, 2004	18.82	19.43	18.67	19.02
2139	NASDAQ	NTAP	Fri, May 21, 2004	18.65	18.95	18.49	18.67
2138	NASDAQ	NTAP	Thu, May 20, 2004	19.34	19.40	18.04	18.45
2137	NASDAQ	NTAP	Wed, May 19, 2004	20.25	20.50	19.28	19.31
2136	NASDAQ	NTAP	Tue, May 18, 2004	21.11	21.39	20.59	20.70
2135	NASDAQ	NTAP	Mon, May 17, 2004	20.14	21.28	20.02	21.05
2134	NASDAQ	NTAP	Fri, May 14, 2004	20.83	21.11	20.42	20.53
2133	NASDAQ	NTAP	Thu, May 13, 2004	19.86	21.45	19.79	21.01
2132	NASDAQ	NTAP	Wed, May 12, 2004	20.05	20.20	19.32	19.99
2131	NASDAQ	NTAP	Tue, May 11, 2004	19.66	20.42	19.63	20.10
2130	NASDAQ	NTAP	Mon, May 10, 2004	19.49	19.96	19.39	19.73
2129	NASDAQ	NTAP	Fri, May 7, 2004	19.30	20.24	19.23	19.66
2128	NASDAQ	NTAP	Thu, May 6, 2004	19.67	19.89	19.45	19.73
2127	NASDAQ	NTAP	Wed, May 5, 2004	19.25	20.11	19.25	19.93
2126	NASDAQ	NTAP	Tue, May 4, 2004	19.15	19.41	18.77	19.28
2125	NASDAQ	NTAP	Mon, May 3, 2004	18.59	19.79	18.59	19.17
2124	NASDAQ	NTAP	Fri, Apr 30, 2004	19.47	19.92	18.34	18.61
2123	NASDAQ	NTAP	Thu, Apr 29, 2004	20.51	20.63	19.13	19.49
2122	NASDAQ	NTAP	Wed, Apr 28, 2004	20.74	20.93	20.25	20.41
2121	NASDAQ	NTAP	Tue, Apr 27, 2004	21.34	21.61	20.57	20.73
2120	NASDAQ	NTAP	Mon, Apr 26, 2004	21.77	21.95	20.96	21.23
2119	NASDAQ	NTAP	Fri, Apr 23, 2004	21.82	21.94	21.46	21.85
2118	NASDAQ	NTAP	Thu, Apr 22, 2004	21.23	22.18	20.91	21.96
2117	NASDAQ	NTAP	Wed, Apr 21, 2004	21.21	21.61	20.95	21.42
2116	NASDAQ	NTAP	Tue, Apr 20, 2004	21.91	22.53	21.12	21.13
2115	NASDAQ	NTAP	Mon, Apr 19, 2004	21.55	22.04	21.52	21.93
2114	NASDAQ	NTAP	Fri, Apr 16, 2004	22.06	22.20	21.46	21.69
2113	NASDAQ	NTAP	Thu, Apr 15, 2004	22.55	22.82	21.70	22.15
2112	NASDAQ	NTAP	Wed, Apr 14, 2004	21.50	22.75	21.42	22.51
2111	NASDAQ	NTAP	Tue, Apr 13, 2004	22.83	22.94	21.72	21.90
2110	NASDAQ	NTAP	Mon, Apr 12, 2004	22.55	22.82	22.42	22.69
2109	NASDAQ	NTAP	Thu, Apr 8, 2004	22.70	22.86	22.41	22.62
2108	NASDAQ	NTAP	Wed, Apr 7, 2004	22.46	22.46	22.00	22.19
2107	NASDAQ	NTAP	Tue, Apr 6, 2004	22.45	22.70	22.20	22.46
2106	NASDAQ	NTAP	Mon, Apr 5, 2004	22.43	22.95	22.39	22.83
2105	NASDAQ	NTAP	Fri, Apr 2, 2004	22.76	22.83	22.26	22.70
2104	NASDAQ	NTAP	Thu, Apr 1, 2004	21.91	22.20	21.63	22.14
2103	NASDAQ	NTAP	Wed, Mar 31, 2004	21.55	21.93	21.39	21.53
2102	NASDAQ	NTAP	Tue, Mar 30, 2004	21.50	22.00	21.39	21.96
2101	NASDAQ	NTAP	Mon, Mar 29, 2004	21.51	21.96	21.27	21.59
2100	NASDAQ	NTAP	Fri, Mar 26, 2004	21.14	21.52	21.05	21.17
2099	NASDAQ	NTAP	Thu, Mar 25, 2004	20.35	21.20	20.21	21.15
2098	NASDAQ	NTAP	Wed, Mar 24, 2004	19.94	20.45	19.89	20.20
2097	NASDAQ	NTAP	Tue, Mar 23, 2004	19.91	20.36	19.80	19.94
2096	NASDAQ	NTAP	Mon, Mar 22, 2004	19.52	20.00	19.25	19.86
2095	NASDAQ	NTAP	Fri, Mar 19, 2004	20.27	20.45	19.86	19.93
2094	NASDAQ	NTAP	Thu, Mar 18, 2004	20.90	21.15	20.34	20.46
2093	NASDAQ	NTAP	Wed, Mar 17, 2004	20.35	21.20	20.28	20.93
2092	NASDAQ	NTAP	Tue, Mar 16, 2004	20.18	20.64	19.95	20.29
2091	NASDAQ	NTAP	Mon, Mar 15, 2004	20.37	20.81	19.75	19.80
2090	NASDAQ	NTAP	Fri, Mar 12, 2004	20.56	20.75	20.13	20.64
2089	NASDAQ	NTAP	Thu, Mar 11, 2004	20.65	20.91	20.22	20.30
2088	NASDAQ	NTAP	Wed, Mar 10, 2004	20.55	21.14	20.37	20.82
2087	NASDAQ	NTAP	Tue, Mar 9, 2004	21.06	21.33	20.35	20.58
2086	NASDAQ	NTAP	Mon, Mar 8, 2004	22.03	22.15	20.95	21.00
2085	NASDAQ	NTAP	Fri, Mar 5, 2004	21.80	22.46	21.78	22.12
2084	NASDAQ	NTAP	Thu, Mar 4, 2004	21.64	22.28	21.62	22.12
2083	NASDAQ	NTAP	Wed, Mar 3, 2004	22.00	22.12	21.34	21.69
2082	NASDAQ	NTAP	Tue, Mar 2, 2004	22.01	22.34	21.81	22.09
2081	NASDAQ	NTAP	Mon, Mar 1, 2004	21.56	22.00	21.50	21.97
2080	NASDAQ	NTAP	Fri, Feb 27, 2004	21.79	22.00	21.39	21.66
2079	NASDAQ	NTAP	Thu, Feb 26, 2004	21.67	22.02	21.67	21.91
2078	NASDAQ	NTAP	Wed, Feb 25, 2004	21.74	22.08	21.70	21.85
2077	NASDAQ	NTAP	Tue, Feb 24, 2004	21.67	22.40	21.33	21.59
2076	NASDAQ	NTAP	Mon, Feb 23, 2004	21.98	22.00	21.55	21.77
2075	NASDAQ	NTAP	Fri, Feb 20, 2004	22.69	22.72	21.54	21.81
2074	NASDAQ	NTAP	Thu, Feb 19, 2004	23.58	23.94	22.64	22.74
2073	NASDAQ	NTAP	Wed, Feb 18, 2004	23.90	24.07	23.41	23.63
2072	NASDAQ	NTAP	Tue, Feb 17, 2004	21.72	22.52	21.48	22.27
2071	NASDAQ	NTAP	Fri, Feb 13, 2004	22.22	22.61	21.14	21.70
2070	NASDAQ	NTAP	Thu, Feb 12, 2004	22.07	22.88	22.04	22.47
2069	NASDAQ	NTAP	Wed, Feb 11, 2004	21.97	22.46	21.65	22.18
2068	NASDAQ	NTAP	Tue, Feb 10, 2004	21.95	22.41	21.80	21.93
2067	NASDAQ	NTAP	Mon, Feb 9, 2004	22.25	23.08	22.03	22.05
2066	NASDAQ	NTAP	Fri, Feb 6, 2004	21.31	22.19	21.30	22.02
2065	NASDAQ	NTAP	Thu, Feb 5, 2004	21.15	21.66	20.99	21.48
2064	NASDAQ	NTAP	Wed, Feb 4, 2004	20.55	21.46	20.42	20.97
2063	NASDAQ	NTAP	Tue, Feb 3, 2004	21.83	21.84	20.66	20.88
2062	NASDAQ	NTAP	Mon, Feb 2, 2004	22.30	22.55	21.45	21.64
2061	NASDAQ	NTAP	Fri, Jan 30, 2004	22.51	22.70	21.90	22.38
2060	NASDAQ	NTAP	Thu, Jan 29, 2004	22.60	22.82	22.00	22.59
2059	NASDAQ	NTAP	Wed, Jan 28, 2004	22.72	23.40	22.48	22.70
2058	NASDAQ	NTAP	Tue, Jan 27, 2004	22.91	23.12	22.07	22.40
2057	NASDAQ	NTAP	Mon, Jan 26, 2004	21.74	22.82	21.41	22.72
2056	NASDAQ	NTAP	Fri, Jan 23, 2004	22.74	22.82	21.25	21.68
2055	NASDAQ	NTAP	Thu, Jan 22, 2004	23.30	23.50	22.64	22.77
2054	NASDAQ	NTAP	Wed, Jan 21, 2004	23.49	23.79	23.30	23.45
2053	NASDAQ	NTAP	Tue, Jan 20, 2004	24.10	24.25	23.64	24.17
2052	NASDAQ	NTAP	Fri, Jan 16, 2004	23.32	23.76	23.06	23.57
2051	NASDAQ	NTAP	Thu, Jan 15, 2004	22.82	23.39	22.52	22.72
2050	NASDAQ	NTAP	Wed, Jan 14, 2004	23.75	23.77	22.77	23.10
2049	NASDAQ	NTAP	Tue, Jan 13, 2004	23.66	24.19	22.84	23.34
2048	NASDAQ	NTAP	Mon, Jan 12, 2004	22.59	23.40	22.56	23.33
2047	NASDAQ	NTAP	Fri, Jan 9, 2004	22.95	23.07	22.37	22.61
2046	NASDAQ	NTAP	Thu, Jan 8, 2004	21.93	22.75	21.89	22.62
2045	NASDAQ	NTAP	Wed, Jan 7, 2004	21.89	21.98	21.33	21.79
2044	NASDAQ	NTAP	Tue, Jan 6, 2004	21.64	21.88	21.00	21.75
2043	NASDAQ	NTAP	Mon, Jan 5, 2004	21.02	21.48	20.97	21.40
2042	NASDAQ	NTAP	Fri, Jan 2, 2004	20.86	21.10	20.49	20.73
2041	NASDAQ	NTAP	Wed, Dec 31, 2003	20.71	20.75	20.25	20.44
2040	NASDAQ	NTAP	Tue, Dec 30, 2003	20.91	20.91	20.45	20.65
2039	NASDAQ	NTAP	Mon, Dec 29, 2003	21.00	21.03	20.32	20.83
2038	NASDAQ	NTAP	Fri, Dec 26, 2003	20.77	20.91	20.60	20.82
2037	NASDAQ	NTAP	Wed, Dec 24, 2003	20.30	20.60	20.25	20.51
2036	NASDAQ	NTAP	Tue, Dec 23, 2003	19.96	20.56	19.72	20.50
2035	NASDAQ	NTAP	Mon, Dec 22, 2003	20.00	20.03	19.52	19.85
2034	NASDAQ	NTAP	Fri, Dec 19, 2003	20.16	20.39	19.59	19.66
2033	NASDAQ	NTAP	Thu, Dec 18, 2003	19.26	20.28	19.18	20.24
2032	NASDAQ	NTAP	Wed, Dec 17, 2003	19.07	19.22	18.51	19.02
2031	NASDAQ	NTAP	Tue, Dec 16, 2003	19.05	19.24	18.54	19.04
2030	NASDAQ	NTAP	Mon, Dec 15, 2003	20.98	21.00	18.85	18.94
2029	NASDAQ	NTAP	Fri, Dec 12, 2003	20.45	20.49	19.75	20.03
2028	NASDAQ	NTAP	Thu, Dec 11, 2003	19.78	20.48	19.64	20.28
2027	NASDAQ	NTAP	Wed, Dec 10, 2003	19.86	20.45	19.52	19.89
2026	NASDAQ	NTAP	Tue, Dec 9, 2003	21.20	21.23	19.11	19.63
2025	NASDAQ	NTAP	Mon, Dec 8, 2003	21.38	21.44	20.50	21.05
2024	NASDAQ	NTAP	Fri, Dec 5, 2003	21.38	22.25	21.21	21.72
2023	NASDAQ	NTAP	Thu, Dec 4, 2003	21.98	22.45	21.30	21.86
2022	NASDAQ	NTAP	Wed, Dec 3, 2003	22.63	23.23	22.03	22.22
2021	NASDAQ	NTAP	Tue, Dec 2, 2003	23.38	23.46	22.56	22.83
2020	NASDAQ	NTAP	Mon, Dec 1, 2003	23.25	23.44	22.73	23.04
2019	NASDAQ	NTAP	Fri, Nov 28, 2003	22.99	23.19	22.77	23.12
2018	NASDAQ	NTAP	Wed, Nov 26, 2003	23.33	23.42	22.29	23.02
2017	NASDAQ	NTAP	Tue, Nov 25, 2003	23.15	23.51	22.54	22.72
2016	NASDAQ	NTAP	Mon, Nov 24, 2003	22.09	23.50	22.04	23.36
2015	NASDAQ	NTAP	Fri, Nov 21, 2003	21.80	21.96	21.50	21.74
2014	NASDAQ	NTAP	Thu, Nov 20, 2003	21.27	22.38	21.15	21.60
2013	NASDAQ	NTAP	Wed, Nov 19, 2003	21.90	22.05	21.00	21.27
2012	NASDAQ	NTAP	Tue, Nov 18, 2003	24.50	24.98	23.05	23.43
2011	NASDAQ	NTAP	Mon, Nov 17, 2003	24.65	24.84	23.54	24.32
2010	NASDAQ	NTAP	Fri, Nov 14, 2003	25.99	26.69	24.93	25.08
2009	NASDAQ	NTAP	Thu, Nov 13, 2003	25.12	26.19	24.86	25.97
2008	NASDAQ	NTAP	Wed, Nov 12, 2003	24.20	25.20	24.08	25.11
2007	NASDAQ	NTAP	Tue, Nov 11, 2003	24.12	24.34	23.91	24.00
2006	NASDAQ	NTAP	Mon, Nov 10, 2003	24.87	24.95	24.15	24.21
2005	NASDAQ	NTAP	Fri, Nov 7, 2003	25.78	25.80	24.65	24.68
2004	NASDAQ	NTAP	Thu, Nov 6, 2003	25.55	25.80	24.80	25.07
2003	NASDAQ	NTAP	Wed, Nov 5, 2003	25.12	25.43	24.64	25.19
2002	NASDAQ	NTAP	Tue, Nov 4, 2003	25.10	25.57	24.80	24.96
2001	NASDAQ	NTAP	Mon, Nov 3, 2003	25.28	25.84	24.91	25.64
2000	NASDAQ	NTAP	Fri, Oct 31, 2003	25.55	25.72	24.60	24.69
1999	NASDAQ	NTAP	Thu, Oct 30, 2003	26.16	26.30	25.30	25.41
1998	NASDAQ	NTAP	Wed, Oct 29, 2003	26.00	26.15	25.68	25.88
1997	NASDAQ	NTAP	Tue, Oct 28, 2003	24.89	25.97	24.75	25.86
1996	NASDAQ	NTAP	Mon, Oct 27, 2003	24.62	25.03	24.42	24.65
1995	NASDAQ	NTAP	Fri, Oct 24, 2003	24.31	24.57	23.92	24.41
1994	NASDAQ	NTAP	Thu, Oct 23, 2003	24.52	25.03	24.25	24.54
1993	NASDAQ	NTAP	Wed, Oct 22, 2003	25.21	25.28	24.61	24.80
1992	NASDAQ	NTAP	Tue, Oct 21, 2003	25.72	25.97	25.18	25.63
1991	NASDAQ	NTAP	Mon, Oct 20, 2003	25.24	25.76	24.89	25.53
1990	NASDAQ	NTAP	Fri, Oct 17, 2003	25.75	25.89	24.95	25.00
1989	NASDAQ	NTAP	Thu, Oct 16, 2003	25.14	25.83	25.05	25.70
1988	NASDAQ	NTAP	Wed, Oct 15, 2003	26.50	26.54	25.34	25.35
1987	NASDAQ	NTAP	Tue, Oct 14, 2003	25.18	26.25	25.15	26.13
1986	NASDAQ	NTAP	Mon, Oct 13, 2003	25.36	25.50	24.75	25.33
1985	NASDAQ	NTAP	Fri, Oct 10, 2003	24.09	25.46	24.01	25.15
1984	NASDAQ	NTAP	Thu, Oct 9, 2003	24.63	25.00	23.61	24.03
1983	NASDAQ	NTAP	Wed, Oct 8, 2003	24.59	24.78	23.90	24.29
1982	NASDAQ	NTAP	Tue, Oct 7, 2003	23.15	24.67	23.05	24.52
1981	NASDAQ	NTAP	Mon, Oct 6, 2003	22.66	23.57	22.56	23.41
1980	NASDAQ	NTAP	Fri, Oct 3, 2003	21.90	23.10	21.84	22.87
1979	NASDAQ	NTAP	Thu, Oct 2, 2003	21.08	21.48	20.82	21.19
1978	NASDAQ	NTAP	Wed, Oct 1, 2003	20.57	21.17	20.54	21.01
1977	NASDAQ	NTAP	Tue, Sep 30, 2003	20.80	20.97	20.34	20.53
1976	NASDAQ	NTAP	Mon, Sep 29, 2003	20.27	21.24	19.86	21.05
1975	NASDAQ	NTAP	Fri, Sep 26, 2003	20.26	20.45	19.69	19.72
1974	NASDAQ	NTAP	Thu, Sep 25, 2003	21.10	21.35	20.43	20.49
1973	NASDAQ	NTAP	Wed, Sep 24, 2003	22.51	22.61	21.00	21.09
1972	NASDAQ	NTAP	Tue, Sep 23, 2003	22.01	22.47	21.68	22.44
1971	NASDAQ	NTAP	Mon, Sep 22, 2003	22.26	22.62	21.90	21.94
1970	NASDAQ	NTAP	Fri, Sep 19, 2003	22.85	23.15	22.40	22.77
1969	NASDAQ	NTAP	Thu, Sep 18, 2003	22.40	22.96	21.91	22.84
1968	NASDAQ	NTAP	Wed, Sep 17, 2003	22.39	22.71	22.06	22.41
1967	NASDAQ	NTAP	Tue, Sep 16, 2003	21.55	22.57	21.52	22.39
1966	NASDAQ	NTAP	Mon, Sep 15, 2003	21.93	22.00	21.24	21.41
1965	NASDAQ	NTAP	Fri, Sep 12, 2003	22.32	22.56	21.81	22.17
1964	NASDAQ	NTAP	Thu, Sep 11, 2003	22.62	22.76	21.92	22.53
1963	NASDAQ	NTAP	Wed, Sep 10, 2003	23.17	23.50	22.52	22.53
1962	NASDAQ	NTAP	Tue, Sep 9, 2003	23.50	24.32	23.34	23.65
1961	NASDAQ	NTAP	Mon, Sep 8, 2003	23.32	23.78	23.29	23.55
1960	NASDAQ	NTAP	Fri, Sep 5, 2003	23.33	23.97	23.25	23.31
1959	NASDAQ	NTAP	Thu, Sep 4, 2003	23.12	23.71	22.97	23.51
1958	NASDAQ	NTAP	Wed, Sep 3, 2003	22.77	23.86	22.61	23.18
1957	NASDAQ	NTAP	Tue, Sep 2, 2003	22.63	22.70	21.75	22.62
1956	NASDAQ	NTAP	Fri, Aug 29, 2003	21.97	22.50	21.96	22.36
1955	NASDAQ	NTAP	Thu, Aug 28, 2003	21.90	22.45	21.83	22.39
1954	NASDAQ	NTAP	Wed, Aug 27, 2003	21.59	22.12	21.52	22.00
1953	NASDAQ	NTAP	Tue, Aug 26, 2003	21.23	21.65	20.65	21.56
1952	NASDAQ	NTAP	Mon, Aug 25, 2003	21.60	21.84	20.93	21.35
1951	NASDAQ	NTAP	Fri, Aug 22, 2003	22.80	22.85	21.68	21.81
1950	NASDAQ	NTAP	Thu, Aug 21, 2003	20.90	22.69	20.85	22.49
1949	NASDAQ	NTAP	Wed, Aug 20, 2003	20.18	21.00	19.90	20.88
1948	NASDAQ	NTAP	Tue, Aug 19, 2003	18.01	18.25	17.82	18.05
1947	NASDAQ	NTAP	Mon, Aug 18, 2003	17.04	17.94	17.00	17.87
1946	NASDAQ	NTAP	Fri, Aug 15, 2003	16.91	17.03	16.55	16.90
1945	NASDAQ	NTAP	Thu, Aug 14, 2003	16.91	17.22	16.62	16.84
1944	NASDAQ	NTAP	Wed, Aug 13, 2003	16.94	17.47	16.83	17.09
1943	NASDAQ	NTAP	Tue, Aug 12, 2003	15.90	17.00	15.85	16.97
1942	NASDAQ	NTAP	Mon, Aug 11, 2003	15.23	15.75	15.19	15.72
1941	NASDAQ	NTAP	Fri, Aug 8, 2003	15.06	15.39	14.99	15.15
1940	NASDAQ	NTAP	Thu, Aug 7, 2003	15.09	15.24	14.69	14.88
1939	NASDAQ	NTAP	Wed, Aug 6, 2003	15.65	15.66	14.91	15.24
1938	NASDAQ	NTAP	Tue, Aug 5, 2003	16.35	16.45	15.61	15.78
1937	NASDAQ	NTAP	Mon, Aug 4, 2003	16.07	16.43	15.50	16.38
1936	NASDAQ	NTAP	Fri, Aug 1, 2003	16.20	16.30	15.29	16.23
1935	NASDAQ	NTAP	Thu, Jul 31, 2003	16.80	17.00	15.38	15.98
1934	NASDAQ	NTAP	Wed, Jul 30, 2003	17.60	17.67	16.85	17.23
1933	NASDAQ	NTAP	Tue, Jul 29, 2003	18.11	18.25	17.50	17.70
1932	NASDAQ	NTAP	Mon, Jul 28, 2003	18.23	18.32	17.79	18.13
1931	NASDAQ	NTAP	Fri, Jul 25, 2003	17.71	18.20	17.27	18.12
1930	NASDAQ	NTAP	Thu, Jul 24, 2003	18.40	18.55	17.72	17.79
1929	NASDAQ	NTAP	Wed, Jul 23, 2003	17.77	18.10	17.36	18.04
1928	NASDAQ	NTAP	Tue, Jul 22, 2003	17.85	17.99	17.45	17.77
1927	NASDAQ	NTAP	Mon, Jul 21, 2003	17.79	17.79	17.26	17.43
1926	NASDAQ	NTAP	Fri, Jul 18, 2003	17.75	18.01	17.19	17.72
1925	NASDAQ	NTAP	Thu, Jul 17, 2003	18.00	18.00	17.18	17.54
1924	NASDAQ	NTAP	Wed, Jul 16, 2003	19.00	19.00	17.92	18.40
1923	NASDAQ	NTAP	Tue, Jul 15, 2003	19.38	19.53	18.58	18.72
1922	NASDAQ	NTAP	Mon, Jul 14, 2003	19.06	19.66	18.96	19.17
1921	NASDAQ	NTAP	Fri, Jul 11, 2003	18.78	19.20	18.55	18.74
1920	NASDAQ	NTAP	Thu, Jul 10, 2003	19.05	19.56	18.38	18.76
1919	NASDAQ	NTAP	Wed, Jul 9, 2003	18.82	19.84	18.48	19.56
1918	NASDAQ	NTAP	Tue, Jul 8, 2003	17.79	18.85	17.79	18.69
1917	NASDAQ	NTAP	Mon, Jul 7, 2003	17.69	18.25	17.63	18.20
1916	NASDAQ	NTAP	Thu, Jul 3, 2003	17.54	17.72	17.10	17.25
1915	NASDAQ	NTAP	Wed, Jul 2, 2003	16.87	18.84	16.70	17.85
1914	NASDAQ	NTAP	Tue, Jul 1, 2003	16.32	16.71	15.73	16.67
1913	NASDAQ	NTAP	Mon, Jun 30, 2003	16.20	16.59	16.02	16.08
1912	NASDAQ	NTAP	Fri, Jun 27, 2003	16.35	16.75	15.82	16.04
1911	NASDAQ	NTAP	Thu, Jun 26, 2003	15.82	16.52	15.75	16.46
1910	NASDAQ	NTAP	Wed, Jun 25, 2003	15.72	16.30	15.54	15.75
1909	NASDAQ	NTAP	Tue, Jun 24, 2003	16.03	16.23	15.62	15.74
1908	NASDAQ	NTAP	Mon, Jun 23, 2003	16.11	16.33	15.78	15.96
1907	NASDAQ	NTAP	Fri, Jun 20, 2003	16.41	16.78	16.01	16.23
1906	NASDAQ	NTAP	Thu, Jun 19, 2003	16.99	17.10	16.20	16.27
1905	NASDAQ	NTAP	Wed, Jun 18, 2003	16.31	17.36	16.26	16.83
1904	NASDAQ	NTAP	Tue, Jun 17, 2003	16.80	16.87	16.27	16.61
1903	NASDAQ	NTAP	Mon, Jun 16, 2003	16.66	16.72	16.18	16.66
1902	NASDAQ	NTAP	Fri, Jun 13, 2003	16.97	17.05	16.28	16.40
1901	NASDAQ	NTAP	Thu, Jun 12, 2003	17.68	17.69	16.75	16.91
1900	NASDAQ	NTAP	Wed, Jun 11, 2003	16.99	17.39	16.78	17.39
1899	NASDAQ	NTAP	Tue, Jun 10, 2003	17.48	17.59	16.71	17.03
1898	NASDAQ	NTAP	Mon, Jun 9, 2003	17.17	17.46	16.72	17.15
1897	NASDAQ	NTAP	Fri, Jun 6, 2003	17.93	18.46	17.22	17.42
1896	NASDAQ	NTAP	Thu, Jun 5, 2003	17.47	17.78	17.17	17.72
1895	NASDAQ	NTAP	Wed, Jun 4, 2003	16.99	17.55	16.85	17.46
1894	NASDAQ	NTAP	Tue, Jun 3, 2003	16.65	17.25	16.60	17.08
1893	NASDAQ	NTAP	Mon, Jun 2, 2003	17.51	17.64	16.58	16.70
1892	NASDAQ	NTAP	Fri, May 30, 2003	17.00	17.48	16.87	17.03
1891	NASDAQ	NTAP	Thu, May 29, 2003	16.08	16.97	15.93	16.77
1890	NASDAQ	NTAP	Wed, May 28, 2003	16.17	16.38	15.71	15.93
1889	NASDAQ	NTAP	Tue, May 27, 2003	15.05	16.12	15.02	16.02
1888	NASDAQ	NTAP	Fri, May 23, 2003	15.00	15.39	14.97	15.21
1887	NASDAQ	NTAP	Thu, May 22, 2003	14.51	15.21	14.40	15.12
1886	NASDAQ	NTAP	Wed, May 21, 2003	14.59	14.75	14.21	14.55
1885	NASDAQ	NTAP	Tue, May 20, 2003	15.19	15.34	14.52	14.74
1884	NASDAQ	NTAP	Mon, May 19, 2003	15.69	15.74	14.81	14.96
1883	NASDAQ	NTAP	Fri, May 16, 2003	15.76	16.24	15.50	15.79
1882	NASDAQ	NTAP	Thu, May 15, 2003	15.64	15.86	15.40	15.79
1881	NASDAQ	NTAP	Wed, May 14, 2003	15.73	16.00	15.36	15.49
1880	NASDAQ	NTAP	Tue, May 13, 2003	16.11	16.86	16.08	16.73
1879	NASDAQ	NTAP	Mon, May 12, 2003	15.41	16.50	15.34	16.38
1878	NASDAQ	NTAP	Fri, May 9, 2003	15.51	15.91	15.40	15.71
1877	NASDAQ	NTAP	Thu, May 8, 2003	14.83	15.48	14.65	15.28
1876	NASDAQ	NTAP	Wed, May 7, 2003	14.79	15.44	14.60	15.18
1875	NASDAQ	NTAP	Tue, May 6, 2003	14.60	15.22	14.46	14.92
1874	NASDAQ	NTAP	Mon, May 5, 2003	14.25	14.89	14.11	14.60
1873	NASDAQ	NTAP	Fri, May 2, 2003	13.66	14.10	13.61	14.07
1872	NASDAQ	NTAP	Thu, May 1, 2003	13.40	13.77	13.30	13.63
1871	NASDAQ	NTAP	Wed, Apr 30, 2003	14.22	14.22	13.21	13.26
1870	NASDAQ	NTAP	Tue, Apr 29, 2003	14.14	14.48	13.83	14.45
1869	NASDAQ	NTAP	Mon, Apr 28, 2003	13.81	14.35	13.77	14.10
1868	NASDAQ	NTAP	Fri, Apr 25, 2003	14.42	14.51	13.68	13.71
1867	NASDAQ	NTAP	Thu, Apr 24, 2003	14.60	15.01	14.55	14.69
1866	NASDAQ	NTAP	Wed, Apr 23, 2003	14.78	15.15	14.55	14.88
1865	NASDAQ	NTAP	Tue, Apr 22, 2003	14.14	15.00	14.07	14.72
1864	NASDAQ	NTAP	Mon, Apr 21, 2003	14.14	14.46	13.85	14.24
1863	NASDAQ	NTAP	Thu, Apr 17, 2003	13.27	14.15	13.24	14.11
1862	NASDAQ	NTAP	Wed, Apr 16, 2003	13.25	13.53	13.08	13.41
1861	NASDAQ	NTAP	Tue, Apr 15, 2003	12.90	13.22	12.86	13.18
1860	NASDAQ	NTAP	Mon, Apr 14, 2003	12.59	13.11	12.59	13.03
1859	NASDAQ	NTAP	Fri, Apr 11, 2003	12.95	13.19	12.50	12.75
1858	NASDAQ	NTAP	Thu, Apr 10, 2003	12.44	12.77	12.24	12.71
1857	NASDAQ	NTAP	Wed, Apr 9, 2003	12.91	12.96	12.38	12.43
1856	NASDAQ	NTAP	Tue, Apr 8, 2003	13.10	13.32	12.46	13.09
1855	NASDAQ	NTAP	Mon, Apr 7, 2003	13.22	13.65	13.05	13.06
1854	NASDAQ	NTAP	Fri, Apr 4, 2003	12.85	12.87	12.38	12.65
1853	NASDAQ	NTAP	Thu, Apr 3, 2003	12.56	13.00	12.30	12.76
1852	NASDAQ	NTAP	Wed, Apr 2, 2003	11.88	12.50	11.71	12.50
1851	NASDAQ	NTAP	Tue, Apr 1, 2003	11.34	11.43	11.12	11.27
1850	NASDAQ	NTAP	Mon, Mar 31, 2003	11.35	11.56	11.11	11.19
1849	NASDAQ	NTAP	Fri, Mar 28, 2003	11.81	12.18	11.65	11.85
1848	NASDAQ	NTAP	Thu, Mar 27, 2003	12.04	12.08	11.59	11.98
1847	NASDAQ	NTAP	Wed, Mar 26, 2003	11.62	12.31	11.58	12.19
1846	NASDAQ	NTAP	Tue, Mar 25, 2003	11.67	12.09	11.39	12.01
1845	NASDAQ	NTAP	Mon, Mar 24, 2003	11.91	11.91	11.69	11.83
1844	NASDAQ	NTAP	Fri, Mar 21, 2003	12.60	12.64	12.05	12.40
1843	NASDAQ	NTAP	Thu, Mar 20, 2003	11.45	12.29	11.19	12.20
1842	NASDAQ	NTAP	Wed, Mar 19, 2003	11.58	11.97	11.38	11.50
1841	NASDAQ	NTAP	Tue, Mar 18, 2003	11.25	12.28	11.25	11.96
1840	NASDAQ	NTAP	Mon, Mar 17, 2003	9.96	11.49	9.81	11.45
1839	NASDAQ	NTAP	Fri, Mar 14, 2003	10.74	10.80	9.97	10.07
1838	NASDAQ	NTAP	Thu, Mar 13, 2003	9.56	10.28	9.43	10.21
1837	NASDAQ	NTAP	Wed, Mar 12, 2003	9.36	9.66	9.26	9.40
1836	NASDAQ	NTAP	Tue, Mar 11, 2003	9.60	9.73	9.40	9.42
1835	NASDAQ	NTAP	Mon, Mar 10, 2003	9.74	9.86	9.51	9.58
1834	NASDAQ	NTAP	Fri, Mar 7, 2003	9.71	10.00	9.55	9.86
1833	NASDAQ	NTAP	Thu, Mar 6, 2003	9.84	9.93	9.57	9.85
1832	NASDAQ	NTAP	Wed, Mar 5, 2003	9.75	10.09	9.71	9.85
1831	NASDAQ	NTAP	Tue, Mar 4, 2003	10.31	10.31	9.77	10.03
1830	NASDAQ	NTAP	Mon, Mar 3, 2003	10.80	10.89	10.21	10.24
1829	NASDAQ	NTAP	Fri, Feb 28, 2003	10.58	10.82	10.50	10.62
1828	NASDAQ	NTAP	Thu, Feb 27, 2003	10.43	10.70	10.10	10.55
1827	NASDAQ	NTAP	Wed, Feb 26, 2003	10.73	10.73	10.19	10.25
1826	NASDAQ	NTAP	Tue, Feb 25, 2003	10.25	10.72	10.13	10.65
1825	NASDAQ	NTAP	Mon, Feb 24, 2003	11.08	11.20	10.90	10.94
1824	NASDAQ	NTAP	Fri, Feb 21, 2003	11.29	11.40	10.76	11.30
1823	NASDAQ	NTAP	Thu, Feb 20, 2003	11.40	11.44	11.02	11.14
1822	NASDAQ	NTAP	Wed, Feb 19, 2003	11.77	11.78	10.98	11.11
1821	NASDAQ	NTAP	Tue, Feb 18, 2003	10.97	11.30	10.95	11.24
1820	NASDAQ	NTAP	Fri, Feb 14, 2003	10.56	10.77	10.13	10.73
1819	NASDAQ	NTAP	Thu, Feb 13, 2003	10.60	10.91	10.20	10.41
1818	NASDAQ	NTAP	Wed, Feb 12, 2003	11.12	11.16	10.55	10.56
1817	NASDAQ	NTAP	Tue, Feb 11, 2003	10.62	10.85	10.45	10.77
1816	NASDAQ	NTAP	Mon, Feb 10, 2003	10.29	10.58	9.90	10.53
1815	NASDAQ	NTAP	Fri, Feb 7, 2003	10.75	10.82	10.10	10.27
1814	NASDAQ	NTAP	Thu, Feb 6, 2003	10.89	10.89	10.35	10.55
1813	NASDAQ	NTAP	Wed, Feb 5, 2003	10.69	11.31	10.63	10.66
1812	NASDAQ	NTAP	Tue, Feb 4, 2003	10.51	10.86	10.24	10.82
1811	NASDAQ	NTAP	Mon, Feb 3, 2003	11.04	11.23	10.75	10.89
1810	NASDAQ	NTAP	Fri, Jan 31, 2003	10.98	11.16	10.65	10.81
1809	NASDAQ	NTAP	Thu, Jan 30, 2003	12.16	12.17	11.06	11.20
1808	NASDAQ	NTAP	Wed, Jan 29, 2003	11.63	12.01	11.30	11.96
1807	NASDAQ	NTAP	Tue, Jan 28, 2003	11.54	11.99	11.30	11.87
1806	NASDAQ	NTAP	Mon, Jan 27, 2003	10.84	11.48	10.84	11.20
1805	NASDAQ	NTAP	Fri, Jan 24, 2003	12.06	12.12	11.12	11.18
1804	NASDAQ	NTAP	Thu, Jan 23, 2003	11.82	12.31	11.69	12.18
1803	NASDAQ	NTAP	Wed, Jan 22, 2003	11.15	11.55	11.07	11.39
1802	NASDAQ	NTAP	Tue, Jan 21, 2003	11.45	11.60	11.14	11.32
1801	NASDAQ	NTAP	Fri, Jan 17, 2003	11.54	11.76	11.24	11.28
1800	NASDAQ	NTAP	Thu, Jan 16, 2003	12.37	12.45	11.90	11.98
1799	NASDAQ	NTAP	Wed, Jan 15, 2003	13.29	13.30	12.55	12.69
1798	NASDAQ	NTAP	Tue, Jan 14, 2003	12.46	13.00	12.36	12.99
1797	NASDAQ	NTAP	Mon, Jan 13, 2003	13.50	13.55	12.35	12.56
1796	NASDAQ	NTAP	Fri, Jan 10, 2003	12.58	13.29	12.51	13.10
1795	NASDAQ	NTAP	Thu, Jan 9, 2003	12.23	13.25	11.97	13.03
1794	NASDAQ	NTAP	Wed, Jan 8, 2003	11.73	12.13	11.59	11.73
1793	NASDAQ	NTAP	Tue, Jan 7, 2003	12.28	12.44	11.90	12.05
1792	NASDAQ	NTAP	Mon, Jan 6, 2003	11.07	11.75	11.01	11.63
1791	NASDAQ	NTAP	Fri, Jan 3, 2003	10.66	10.78	10.21	10.71
1790	NASDAQ	NTAP	Thu, Jan 2, 2003	10.13	10.82	9.93	10.70
1789	NASDAQ	NTAP	Tue, Dec 31, 2002	9.80	10.10	9.55	10.00
1788	NASDAQ	NTAP	Mon, Dec 30, 2002	10.02	10.21	9.64	9.75
1787	NASDAQ	NTAP	Fri, Dec 27, 2002	11.08	11.18	10.75	10.82
1786	NASDAQ	NTAP	Thu, Dec 26, 2002	10.81	11.39	10.75	11.21
1785	NASDAQ	NTAP	Tue, Dec 24, 2002	10.95	11.16	10.85	10.91
1784	NASDAQ	NTAP	Mon, Dec 23, 2002	10.70	11.18	10.70	11.03
1783	NASDAQ	NTAP	Fri, Dec 20, 2002	10.60	11.01	9.95	10.75
1782	NASDAQ	NTAP	Thu, Dec 19, 2002	11.25	11.55	10.72	10.90
1781	NASDAQ	NTAP	Wed, Dec 18, 2002	12.06	12.06	10.89	11.10
1780	NASDAQ	NTAP	Tue, Dec 17, 2002	12.07	12.56	11.99	12.26
1779	NASDAQ	NTAP	Mon, Dec 16, 2002	11.73	12.33	11.50	12.25
1778	NASDAQ	NTAP	Fri, Dec 13, 2002	11.57	11.86	11.33	11.57
1777	NASDAQ	NTAP	Thu, Dec 12, 2002	12.23	12.54	11.57	11.71
1776	NASDAQ	NTAP	Wed, Dec 11, 2002	11.82	12.45	11.62	12.11
1775	NASDAQ	NTAP	Tue, Dec 10, 2002	11.59	12.10	11.54	11.95
1774	NASDAQ	NTAP	Mon, Dec 9, 2002	11.93	12.21	11.42	11.50
1773	NASDAQ	NTAP	Fri, Dec 6, 2002	11.93	12.27	11.87	11.94
1772	NASDAQ	NTAP	Thu, Dec 5, 2002	12.85	13.12	12.33	12.35
1771	NASDAQ	NTAP	Wed, Dec 4, 2002	12.69	12.98	12.46	12.77
1770	NASDAQ	NTAP	Tue, Dec 3, 2002	13.80	14.35	13.29	13.31
1769	NASDAQ	NTAP	Mon, Dec 2, 2002	14.33	14.40	13.60	14.21
1768	NASDAQ	NTAP	Fri, Nov 29, 2002	13.89	14.24	13.69	13.87
1767	NASDAQ	NTAP	Wed, Nov 27, 2002	13.48	13.86	13.11	13.69
1766	NASDAQ	NTAP	Tue, Nov 26, 2002	13.67	13.68	12.77	12.98
1765	NASDAQ	NTAP	Mon, Nov 25, 2002	14.53	14.87	13.56	14.03
1764	NASDAQ	NTAP	Fri, Nov 22, 2002	13.15	14.75	13.07	14.35
1763	NASDAQ	NTAP	Thu, Nov 21, 2002	12.22	14.17	12.00	13.91
1762	NASDAQ	NTAP	Wed, Nov 20, 2002	11.03	11.95	11.01	11.93
1761	NASDAQ	NTAP	Tue, Nov 19, 2002	11.03	11.25	10.74	10.94
1760	NASDAQ	NTAP	Mon, Nov 18, 2002	11.47	11.50	11.06	11.08
1759	NASDAQ	NTAP	Fri, Nov 15, 2002	10.82	11.20	10.55	11.07
1758	NASDAQ	NTAP	Thu, Nov 14, 2002	10.95	11.10	10.59	10.99
1757	NASDAQ	NTAP	Wed, Nov 13, 2002	10.20	10.95	9.85	10.61
1756	NASDAQ	NTAP	Tue, Nov 12, 2002	9.50	10.22	9.22	9.77
1755	NASDAQ	NTAP	Mon, Nov 11, 2002	9.79	9.80	9.18	9.23
1754	NASDAQ	NTAP	Fri, Nov 8, 2002	10.50	10.61	9.61	9.72
1753	NASDAQ	NTAP	Thu, Nov 7, 2002	11.15	11.20	10.30	10.47
1752	NASDAQ	NTAP	Wed, Nov 6, 2002	10.73	11.75	10.60	11.74
1751	NASDAQ	NTAP	Tue, Nov 5, 2002	9.93	10.77	9.88	10.69
1750	NASDAQ	NTAP	Mon, Nov 4, 2002	10.59	11.12	10.27	10.51
1749	NASDAQ	NTAP	Fri, Nov 1, 2002	8.94	10.02	8.92	9.99
1748	NASDAQ	NTAP	Thu, Oct 31, 2002	9.21	9.50	8.94	8.97
1747	NASDAQ	NTAP	Wed, Oct 30, 2002	9.04	9.50	8.72	9.17
1746	NASDAQ	NTAP	Tue, Oct 29, 2002	9.80	10.00	8.70	8.92
1745	NASDAQ	NTAP	Mon, Oct 28, 2002	9.93	10.33	9.75	10.05
1744	NASDAQ	NTAP	Fri, Oct 25, 2002	9.27	9.80	9.24	9.73
1743	NASDAQ	NTAP	Thu, Oct 24, 2002	9.43	9.75	9.06	9.23
1742	NASDAQ	NTAP	Wed, Oct 23, 2002	8.83	9.20	8.58	9.16
1741	NASDAQ	NTAP	Tue, Oct 22, 2002	8.74	9.61	8.65	8.84
1740	NASDAQ	NTAP	Mon, Oct 21, 2002	7.90	9.27	7.76	9.15
1739	NASDAQ	NTAP	Fri, Oct 18, 2002	7.72	8.10	7.55	8.08
1738	NASDAQ	NTAP	Thu, Oct 17, 2002	7.56	7.89	7.05	7.83
1737	NASDAQ	NTAP	Wed, Oct 16, 2002	7.23	7.40	6.65	6.80
1736	NASDAQ	NTAP	Tue, Oct 15, 2002	7.68	7.96	7.44	7.55
1735	NASDAQ	NTAP	Mon, Oct 14, 2002	6.69	7.11	6.69	6.97
1734	NASDAQ	NTAP	Fri, Oct 11, 2002	7.08	7.21	6.70	6.87
1733	NASDAQ	NTAP	Thu, Oct 10, 2002	6.01	6.96	5.85	6.81
1732	NASDAQ	NTAP	Wed, Oct 9, 2002	5.33	6.17	5.33	5.95
1731	NASDAQ	NTAP	Tue, Oct 8, 2002	5.99	6.01	5.18	5.63
1730	NASDAQ	NTAP	Mon, Oct 7, 2002	6.05	6.27	5.75	5.93
1729	NASDAQ	NTAP	Fri, Oct 4, 2002	6.48	6.55	5.90	6.27
1728	NASDAQ	NTAP	Thu, Oct 3, 2002	6.66	6.92	6.52	6.65
1727	NASDAQ	NTAP	Wed, Oct 2, 2002	7.89	7.89	6.80	7.03
1726	NASDAQ	NTAP	Tue, Oct 1, 2002	7.51	8.08	7.36	8.05
1725	NASDAQ	NTAP	Mon, Sep 30, 2002	7.63	7.74	7.27	7.33
1724	NASDAQ	NTAP	Fri, Sep 27, 2002	7.99	8.38	7.81	7.86
1723	NASDAQ	NTAP	Thu, Sep 26, 2002	8.46	8.52	7.86	7.96
1722	NASDAQ	NTAP	Wed, Sep 25, 2002	7.88	8.46	7.80	8.31
1721	NASDAQ	NTAP	Tue, Sep 24, 2002	7.43	8.23	7.43	7.77
1720	NASDAQ	NTAP	Mon, Sep 23, 2002	8.20	8.20	7.79	7.83
1719	NASDAQ	NTAP	Fri, Sep 20, 2002	8.49	8.58	8.10	8.29
1718	NASDAQ	NTAP	Thu, Sep 19, 2002	8.10	8.60	8.07	8.31
1717	NASDAQ	NTAP	Wed, Sep 18, 2002	8.37	8.91	8.30	8.50
1716	NASDAQ	NTAP	Tue, Sep 17, 2002	9.31	9.45	8.62	8.70
1715	NASDAQ	NTAP	Mon, Sep 16, 2002	9.24	9.25	8.95	9.15
1714	NASDAQ	NTAP	Fri, Sep 13, 2002	8.99	9.33	8.91	9.24
1713	NASDAQ	NTAP	Thu, Sep 12, 2002	9.16	9.23	9.02	9.09
1712	NASDAQ	NTAP	Wed, Sep 11, 2002	9.30	9.88	9.26	9.26
1711	NASDAQ	NTAP	Tue, Sep 10, 2002	9.27	9.34	9.09	9.30
1710	NASDAQ	NTAP	Mon, Sep 9, 2002	9.03	9.43	8.93	9.10
1709	NASDAQ	NTAP	Fri, Sep 6, 2002	9.27	9.60	9.16	9.18
1708	NASDAQ	NTAP	Thu, Sep 5, 2002	9.07	9.24	8.85	8.91
1707	NASDAQ	NTAP	Wed, Sep 4, 2002	9.20	9.50	9.01	9.28
1706	NASDAQ	NTAP	Tue, Sep 3, 2002	9.21	9.46	9.10	9.19
1705	NASDAQ	NTAP	Fri, Aug 30, 2002	9.65	9.98	9.48	9.54
1704	NASDAQ	NTAP	Thu, Aug 29, 2002	9.10	10.17	8.97	9.80
1703	NASDAQ	NTAP	Wed, Aug 28, 2002	9.71	9.89	9.20	9.25
1702	NASDAQ	NTAP	Tue, Aug 27, 2002	10.77	10.84	9.80	10.02
1701	NASDAQ	NTAP	Mon, Aug 26, 2002	10.17	10.66	9.91	10.64
1700	NASDAQ	NTAP	Fri, Aug 23, 2002	10.17	10.39	9.91	10.11
1699	NASDAQ	NTAP	Thu, Aug 22, 2002	10.34	10.74	10.25	10.32
1698	NASDAQ	NTAP	Wed, Aug 21, 2002	9.86	10.50	9.82	10.46
1697	NASDAQ	NTAP	Tue, Aug 20, 2002	9.47	9.74	9.29	9.68
1696	NASDAQ	NTAP	Mon, Aug 19, 2002	9.50	9.79	9.17	9.58
1695	NASDAQ	NTAP	Fri, Aug 16, 2002	9.17	9.60	9.07	9.17
1694	NASDAQ	NTAP	Thu, Aug 15, 2002	9.24	9.65	9.03	9.47
1693	NASDAQ	NTAP	Wed, Aug 14, 2002	7.95	9.02	7.75	9.00
1692	NASDAQ	NTAP	Tue, Aug 13, 2002	7.41	7.65	6.86	7.05
1691	NASDAQ	NTAP	Mon, Aug 12, 2002	7.27	7.60	7.18	7.45
1690	NASDAQ	NTAP	Fri, Aug 9, 2002	7.65	7.85	7.40	7.41
1689	NASDAQ	NTAP	Thu, Aug 8, 2002	7.67	8.17	7.47	8.06
1688	NASDAQ	NTAP	Wed, Aug 7, 2002	8.35	8.45	7.38	7.84
1687	NASDAQ	NTAP	Tue, Aug 6, 2002	7.39	7.99	7.15	7.97
1686	NASDAQ	NTAP	Mon, Aug 5, 2002	7.97	8.03	7.00	7.21
1685	NASDAQ	NTAP	Fri, Aug 2, 2002	8.00	8.32	7.95	8.10
1684	NASDAQ	NTAP	Thu, Aug 1, 2002	8.30	8.59	7.86	7.99
1683	NASDAQ	NTAP	Wed, Jul 31, 2002	8.83	9.10	8.30	8.46
1682	NASDAQ	NTAP	Tue, Jul 30, 2002	8.41	9.63	8.24	8.79
1681	NASDAQ	NTAP	Mon, Jul 29, 2002	9.76	9.79	7.77	9.14
1680	NASDAQ	NTAP	Fri, Jul 26, 2002	9.72	9.75	9.12	9.39
1679	NASDAQ	NTAP	Thu, Jul 25, 2002	10.06	10.34	9.22	9.25
1678	NASDAQ	NTAP	Wed, Jul 24, 2002	9.24	10.30	8.94	10.25
1677	NASDAQ	NTAP	Tue, Jul 23, 2002	10.20	10.44	9.34	9.36
1676	NASDAQ	NTAP	Mon, Jul 22, 2002	10.27	10.62	9.54	10.13
1675	NASDAQ	NTAP	Fri, Jul 19, 2002	10.14	10.65	10.06	10.33
1674	NASDAQ	NTAP	Thu, Jul 18, 2002	10.90	11.15	10.46	10.52
1673	NASDAQ	NTAP	Wed, Jul 17, 2002	11.97	12.20	10.61	11.13
1672	NASDAQ	NTAP	Tue, Jul 16, 2002	11.22	11.94	11.04	11.41
1671	NASDAQ	NTAP	Mon, Jul 15, 2002	10.36	11.50	10.23	11.47
1670	NASDAQ	NTAP	Fri, Jul 12, 2002	10.33	10.79	10.00	10.60
1669	NASDAQ	NTAP	Thu, Jul 11, 2002	9.80	10.39	9.57	10.00
1668	NASDAQ	NTAP	Wed, Jul 10, 2002	11.03	11.22	9.87	9.93
1667	NASDAQ	NTAP	Tue, Jul 9, 2002	11.40	11.41	10.66	10.69
1666	NASDAQ	NTAP	Mon, Jul 8, 2002	12.48	12.95	11.48	11.48
1665	NASDAQ	NTAP	Fri, Jul 5, 2002	11.99	12.62	11.90	12.58
1664	NASDAQ	NTAP	Wed, Jul 3, 2002	10.68	11.58	10.50	11.56
1663	NASDAQ	NTAP	Tue, Jul 2, 2002	11.25	11.70	10.65	10.74
1662	NASDAQ	NTAP	Mon, Jul 1, 2002	12.43	12.45	11.55	11.63
1661	NASDAQ	NTAP	Fri, Jun 28, 2002	11.96	12.65	11.95	12.44
1660	NASDAQ	NTAP	Thu, Jun 27, 2002	12.30	12.30	11.39	12.00
1659	NASDAQ	NTAP	Wed, Jun 26, 2002	10.48	11.81	10.41	11.69
1658	NASDAQ	NTAP	Tue, Jun 25, 2002	12.80	12.83	11.45	11.49
1657	NASDAQ	NTAP	Mon, Jun 24, 2002	11.87	12.95	11.36	12.60
1656	NASDAQ	NTAP	Fri, Jun 21, 2002	12.30	12.80	11.93	12.19
1655	NASDAQ	NTAP	Thu, Jun 20, 2002	13.04	13.29	12.50	12.57
1654	NASDAQ	NTAP	Wed, Jun 19, 2002	13.78	14.00	13.03	13.06
1653	NASDAQ	NTAP	Tue, Jun 18, 2002	13.66	14.44	13.53	13.90
1652	NASDAQ	NTAP	Mon, Jun 17, 2002	13.36	14.13	13.23	13.88
1651	NASDAQ	NTAP	Fri, Jun 14, 2002	12.62	13.28	12.09	13.19
1650	NASDAQ	NTAP	Thu, Jun 13, 2002	13.16	13.54	12.65	12.94
1649	NASDAQ	NTAP	Wed, Jun 12, 2002	12.91	13.45	12.43	13.26
1648	NASDAQ	NTAP	Tue, Jun 11, 2002	13.36	13.94	13.03	13.13
1647	NASDAQ	NTAP	Mon, Jun 10, 2002	13.17	13.75	12.80	13.36
1646	NASDAQ	NTAP	Fri, Jun 7, 2002	12.46	13.41	12.25	13.09
1645	NASDAQ	NTAP	Thu, Jun 6, 2002	13.01	13.52	12.84	13.08
1644	NASDAQ	NTAP	Wed, Jun 5, 2002	13.03	13.32	12.71	13.31
1643	NASDAQ	NTAP	Tue, Jun 4, 2002	12.57	13.29	12.34	13.11
1642	NASDAQ	NTAP	Mon, Jun 3, 2002	13.05	13.19	12.25	12.25
1641	NASDAQ	NTAP	Fri, May 31, 2002	13.69	13.72	12.96	13.01
1640	NASDAQ	NTAP	Thu, May 30, 2002	12.52	13.45	12.48	13.41
1639	NASDAQ	NTAP	Wed, May 29, 2002	13.29	13.44	12.81	12.84
1638	NASDAQ	NTAP	Tue, May 28, 2002	13.83	13.95	13.34	13.55
1637	NASDAQ	NTAP	Fri, May 24, 2002	13.91	13.92	13.35	13.61
1636	NASDAQ	NTAP	Thu, May 23, 2002	14.17	14.26	13.56	14.10
1635	NASDAQ	NTAP	Wed, May 22, 2002	13.86	14.40	13.36	14.06
1634	NASDAQ	NTAP	Tue, May 21, 2002	14.82	15.00	13.51	13.99
1633	NASDAQ	NTAP	Mon, May 20, 2002	14.90	15.12	14.49	14.69
1632	NASDAQ	NTAP	Fri, May 17, 2002	15.53	15.77	14.91	15.17
1631	NASDAQ	NTAP	Thu, May 16, 2002	14.92	15.25	14.65	15.11
1630	NASDAQ	NTAP	Wed, May 15, 2002	15.99	16.38	14.50	15.05
1629	NASDAQ	NTAP	Tue, May 14, 2002	18.50	18.64	17.16	18.04
1628	NASDAQ	NTAP	Mon, May 13, 2002	15.49	17.48	14.97	17.33
1627	NASDAQ	NTAP	Fri, May 10, 2002	16.74	16.75	15.40	15.43
1626	NASDAQ	NTAP	Thu, May 9, 2002	16.55	17.00	16.05	16.37
1625	NASDAQ	NTAP	Wed, May 8, 2002	15.13	16.98	14.82	16.91
1624	NASDAQ	NTAP	Tue, May 7, 2002	14.60	14.70	13.10	13.53
1623	NASDAQ	NTAP	Mon, May 6, 2002	14.40	15.44	14.10	14.28
1622	NASDAQ	NTAP	Fri, May 3, 2002	15.55	15.61	14.26	14.63
1621	NASDAQ	NTAP	Thu, May 2, 2002	16.40	17.35	15.61	15.62
1620	NASDAQ	NTAP	Wed, May 1, 2002	17.30	17.47	16.07	16.70
1619	NASDAQ	NTAP	Tue, Apr 30, 2002	16.16	17.55	16.02	17.45
1618	NASDAQ	NTAP	Mon, Apr 29, 2002	16.41	16.68	15.89	16.23
1617	NASDAQ	NTAP	Fri, Apr 26, 2002	17.21	17.45	16.02	16.25
1616	NASDAQ	NTAP	Thu, Apr 25, 2002	16.10	17.11	15.64	16.99
1615	NASDAQ	NTAP	Wed, Apr 24, 2002	17.23	17.24	16.16	16.24
1614	NASDAQ	NTAP	Tue, Apr 23, 2002	17.08	17.58	16.84	17.01
1613	NASDAQ	NTAP	Mon, Apr 22, 2002	17.34	17.40	16.62	17.12
1612	NASDAQ	NTAP	Fri, Apr 19, 2002	18.25	18.36	17.55	17.58
1611	NASDAQ	NTAP	Thu, Apr 18, 2002	18.30	18.98	18.03	18.15
1610	NASDAQ	NTAP	Wed, Apr 17, 2002	18.28	18.28	17.28	17.77
1609	NASDAQ	NTAP	Tue, Apr 16, 2002	18.01	18.48	17.90	18.45
1608	NASDAQ	NTAP	Mon, Apr 15, 2002	17.45	17.73	17.01	17.43
1607	NASDAQ	NTAP	Fri, Apr 12, 2002	16.76	17.29	15.88	16.98
1606	NASDAQ	NTAP	Thu, Apr 11, 2002	16.25	16.50	15.79	16.09
1605	NASDAQ	NTAP	Wed, Apr 10, 2002	17.03	17.57	16.13	16.41
1604	NASDAQ	NTAP	Tue, Apr 9, 2002	18.39	18.48	16.52	16.78
1603	NASDAQ	NTAP	Mon, Apr 8, 2002	17.54	18.75	16.59	18.15
1602	NASDAQ	NTAP	Fri, Apr 5, 2002	19.56	19.84	18.16	18.35
1601	NASDAQ	NTAP	Thu, Apr 4, 2002	19.22	19.85	19.05	19.69
1600	NASDAQ	NTAP	Wed, Apr 3, 2002	20.45	20.68	19.05	19.37
1599	NASDAQ	NTAP	Tue, Apr 2, 2002	20.73	21.19	19.99	20.15
1598	NASDAQ	NTAP	Mon, Apr 1, 2002	20.16	21.15	19.60	21.01
1597	NASDAQ	NTAP	Thu, Mar 28, 2002	20.40	20.81	19.87	20.38
1596	NASDAQ	NTAP	Wed, Mar 27, 2002	19.40	20.29	19.40	20.15
1595	NASDAQ	NTAP	Tue, Mar 26, 2002	19.27	20.12	18.42	19.08
1594	NASDAQ	NTAP	Mon, Mar 25, 2002	20.40	20.80	19.36	19.44
1593	NASDAQ	NTAP	Fri, Mar 22, 2002	20.62	22.37	20.26	20.38
1592	NASDAQ	NTAP	Thu, Mar 21, 2002	19.95	20.89	19.24	20.76
1591	NASDAQ	NTAP	Wed, Mar 20, 2002	19.44	20.76	19.40	19.94
1590	NASDAQ	NTAP	Tue, Mar 19, 2002	20.06	20.22	19.52	19.78
1589	NASDAQ	NTAP	Mon, Mar 18, 2002	20.70	20.75	18.90	19.81
1588	NASDAQ	NTAP	Fri, Mar 15, 2002	21.73	21.73	20.09	20.18
1587	NASDAQ	NTAP	Thu, Mar 14, 2002	21.67	22.18	21.20	21.46
1586	NASDAQ	NTAP	Wed, Mar 13, 2002	20.90	22.34	20.85	21.40
1585	NASDAQ	NTAP	Tue, Mar 12, 2002	20.52	21.31	20.40	21.15
1584	NASDAQ	NTAP	Mon, Mar 11, 2002	20.65	22.05	20.65	21.74
1583	NASDAQ	NTAP	Fri, Mar 8, 2002	21.00	22.10	20.93	21.27
1582	NASDAQ	NTAP	Thu, Mar 7, 2002	20.75	21.00	19.90	20.13
1581	NASDAQ	NTAP	Wed, Mar 6, 2002	20.04	20.40	19.54	19.99
1580	NASDAQ	NTAP	Tue, Mar 5, 2002	20.10	21.91	20.02	21.74
1579	NASDAQ	NTAP	Mon, Mar 4, 2002	18.31	20.92	18.11	20.52
1578	NASDAQ	NTAP	Fri, Mar 1, 2002	16.44	18.66	16.36	18.63
1577	NASDAQ	NTAP	Thu, Feb 28, 2002	16.83	16.97	15.66	15.99
1576	NASDAQ	NTAP	Wed, Feb 27, 2002	18.22	18.41	16.50	16.87
1575	NASDAQ	NTAP	Tue, Feb 26, 2002	17.81	18.24	17.10	17.99
1574	NASDAQ	NTAP	Mon, Feb 25, 2002	16.92	17.90	16.29	17.76
1573	NASDAQ	NTAP	Fri, Feb 22, 2002	16.27	17.15	16.04	16.70
1572	NASDAQ	NTAP	Thu, Feb 21, 2002	17.82	17.97	15.50	16.25
1571	NASDAQ	NTAP	Wed, Feb 20, 2002	17.49	18.18	16.60	18.05
1570	NASDAQ	NTAP	Tue, Feb 19, 2002	18.27	18.48	17.06	17.29
1569	NASDAQ	NTAP	Fri, Feb 15, 2002	18.94	19.25	18.66	18.84
1568	NASDAQ	NTAP	Thu, Feb 14, 2002	18.85	19.54	18.34	18.77
1567	NASDAQ	NTAP	Wed, Feb 13, 2002	18.25	19.52	17.81	19.34
1566	NASDAQ	NTAP	Tue, Feb 12, 2002	16.86	17.29	16.25	16.45
1565	NASDAQ	NTAP	Mon, Feb 11, 2002	16.35	17.45	16.10	17.31
1564	NASDAQ	NTAP	Fri, Feb 8, 2002	15.54	16.00	15.48	15.80
1563	NASDAQ	NTAP	Thu, Feb 7, 2002	16.41	16.50	15.27	15.32
1562	NASDAQ	NTAP	Wed, Feb 6, 2002	16.61	16.88	15.80	16.61
1561	NASDAQ	NTAP	Tue, Feb 5, 2002	15.82	16.83	15.57	15.97
1560	NASDAQ	NTAP	Mon, Feb 4, 2002	17.64	17.65	15.85	16.07
1559	NASDAQ	NTAP	Fri, Feb 1, 2002	17.86	18.55	17.69	17.90
1558	NASDAQ	NTAP	Thu, Jan 31, 2002	18.75	18.80	17.87	17.95
1557	NASDAQ	NTAP	Wed, Jan 30, 2002	18.84	19.24	17.82	19.07
1556	NASDAQ	NTAP	Tue, Jan 29, 2002	19.37	19.37	18.52	18.86
1555	NASDAQ	NTAP	Mon, Jan 28, 2002	20.05	20.08	18.69	19.38
1554	NASDAQ	NTAP	Fri, Jan 25, 2002	19.24	19.85	18.26	19.20
1553	NASDAQ	NTAP	Thu, Jan 24, 2002	19.09	20.60	19.05	19.34
1552	NASDAQ	NTAP	Wed, Jan 23, 2002	17.39	18.68	17.16	18.24
1551	NASDAQ	NTAP	Tue, Jan 22, 2002	18.87	18.88	16.86	16.98
1550	NASDAQ	NTAP	Fri, Jan 18, 2002	18.66	18.98	18.23	18.34
1549	NASDAQ	NTAP	Thu, Jan 17, 2002	19.26	19.79	18.30	19.70
1548	NASDAQ	NTAP	Wed, Jan 16, 2002	19.75	19.78	18.02	18.19
1547	NASDAQ	NTAP	Tue, Jan 15, 2002	20.76	21.30	19.60	20.49
1546	NASDAQ	NTAP	Mon, Jan 14, 2002	22.40	22.57	19.89	20.13
1545	NASDAQ	NTAP	Fri, Jan 11, 2002	22.28	23.48	22.10	22.55
1544	NASDAQ	NTAP	Thu, Jan 10, 2002	22.70	23.37	22.53	23.00
1543	NASDAQ	NTAP	Wed, Jan 9, 2002	25.29	25.40	22.31	22.44
1542	NASDAQ	NTAP	Tue, Jan 8, 2002	23.46	25.00	23.12	24.73
1541	NASDAQ	NTAP	Mon, Jan 7, 2002	26.95	27.42	22.99	23.44
1540	NASDAQ	NTAP	Fri, Jan 4, 2002	27.10	27.95	26.50	26.73
1539	NASDAQ	NTAP	Thu, Jan 3, 2002	24.25	26.94	24.25	26.89
1538	NASDAQ	NTAP	Wed, Jan 2, 2002	22.60	24.00	22.18	23.78
1537	NASDAQ	NTAP	Mon, Dec 31, 2001	22.96	23.49	21.58	21.87
1536	NASDAQ	NTAP	Fri, Dec 28, 2001	23.05	23.75	22.30	22.95
1535	NASDAQ	NTAP	Thu, Dec 27, 2001	22.59	22.84	22.18	22.47
1534	NASDAQ	NTAP	Wed, Dec 26, 2001	22.37	23.22	21.78	22.15
1533	NASDAQ	NTAP	Mon, Dec 24, 2001	22.73	22.94	22.20	22.36
1532	NASDAQ	NTAP	Fri, Dec 21, 2001	22.10	22.98	22.00	22.60
1531	NASDAQ	NTAP	Thu, Dec 20, 2001	23.36	23.99	21.36	21.40
1530	NASDAQ	NTAP	Wed, Dec 19, 2001	23.25	24.53	23.24	23.58
1529	NASDAQ	NTAP	Tue, Dec 18, 2001	22.48	24.26	22.47	24.06
1528	NASDAQ	NTAP	Mon, Dec 17, 2001	21.02	22.25	20.93	21.75
1527	NASDAQ	NTAP	Fri, Dec 14, 2001	21.31	21.57	20.59	21.04
1526	NASDAQ	NTAP	Thu, Dec 13, 2001	22.40	23.08	21.49	21.59
1525	NASDAQ	NTAP	Wed, Dec 12, 2001	22.11	23.79	21.76	23.59
1524	NASDAQ	NTAP	Tue, Dec 11, 2001	20.49	22.35	20.30	21.37
1523	NASDAQ	NTAP	Mon, Dec 10, 2001	18.48	20.43	18.45	19.95
1522	NASDAQ	NTAP	Fri, Dec 7, 2001	19.13	19.75	18.70	19.03
1521	NASDAQ	NTAP	Thu, Dec 6, 2001	19.05	19.93	18.89	19.59
1520	NASDAQ	NTAP	Wed, Dec 5, 2001	17.27	19.50	17.11	19.25
1519	NASDAQ	NTAP	Tue, Dec 4, 2001	16.02	17.06	15.91	16.84
1518	NASDAQ	NTAP	Mon, Dec 3, 2001	14.97	16.00	14.87	15.92
1517	NASDAQ	NTAP	Fri, Nov 30, 2001	15.39	15.68	15.13	15.43
1516	NASDAQ	NTAP	Thu, Nov 29, 2001	14.98	15.51	14.90	15.50
1515	NASDAQ	NTAP	Wed, Nov 28, 2001	15.70	15.89	14.25	14.67
1514	NASDAQ	NTAP	Tue, Nov 27, 2001	16.17	16.57	15.52	16.01
1513	NASDAQ	NTAP	Mon, Nov 26, 2001	16.14	16.40	16.00	16.16
1512	NASDAQ	NTAP	Fri, Nov 23, 2001	15.60	16.15	15.28	16.04
1511	NASDAQ	NTAP	Wed, Nov 21, 2001	15.26	15.44	14.35	15.32
1510	NASDAQ	NTAP	Tue, Nov 20, 2001	16.25	16.42	15.20	15.29
1509	NASDAQ	NTAP	Mon, Nov 19, 2001	16.27	16.40	15.48	16.22
1508	NASDAQ	NTAP	Fri, Nov 16, 2001	16.03	16.22	15.68	15.95
1507	NASDAQ	NTAP	Thu, Nov 15, 2001	15.20	16.11	15.05	15.92
1506	NASDAQ	NTAP	Wed, Nov 14, 2001	17.07	17.48	15.00	15.29
1505	NASDAQ	NTAP	Tue, Nov 13, 2001	18.42	18.75	17.62	18.19
1504	NASDAQ	NTAP	Mon, Nov 12, 2001	16.74	17.81	15.70	17.48
1503	NASDAQ	NTAP	Fri, Nov 9, 2001	16.09	16.77	16.06	16.51
1502	NASDAQ	NTAP	Thu, Nov 8, 2001	17.30	17.81	15.70	15.92
1501	NASDAQ	NTAP	Wed, Nov 7, 2001	16.64	17.77	16.32	16.57
1500	NASDAQ	NTAP	Tue, Nov 6, 2001	16.80	17.13	16.04	16.94
1499	NASDAQ	NTAP	Mon, Nov 5, 2001	15.90	17.19	15.80	17.00
1498	NASDAQ	NTAP	Fri, Nov 2, 2001	15.39	15.77	14.71	14.99
1497	NASDAQ	NTAP	Thu, Nov 1, 2001	13.68	16.05	13.63	15.72
1496	NASDAQ	NTAP	Wed, Oct 31, 2001	12.74	14.04	12.31	13.30
1495	NASDAQ	NTAP	Tue, Oct 30, 2001	11.29	12.88	11.29	12.18
1494	NASDAQ	NTAP	Mon, Oct 29, 2001	13.10	13.32	11.75	11.78
1493	NASDAQ	NTAP	Fri, Oct 26, 2001	13.28	14.27	13.09	13.16
1492	NASDAQ	NTAP	Thu, Oct 25, 2001	12.39	13.85	12.07	13.79
1491	NASDAQ	NTAP	Wed, Oct 24, 2001	11.53	12.85	11.30	12.78
1490	NASDAQ	NTAP	Tue, Oct 23, 2001	11.50	11.90	11.22	11.49
1489	NASDAQ	NTAP	Mon, Oct 22, 2001	10.22	11.40	10.04	11.26
1488	NASDAQ	NTAP	Fri, Oct 19, 2001	10.45	10.78	10.10	10.25
1487	NASDAQ	NTAP	Thu, Oct 18, 2001	10.05	10.80	9.87	10.51
1486	NASDAQ	NTAP	Wed, Oct 17, 2001	12.09	12.24	10.01	10.05
1485	NASDAQ	NTAP	Tue, Oct 16, 2001	11.82	12.06	11.35	11.70
1484	NASDAQ	NTAP	Mon, Oct 15, 2001	11.36	11.95	10.82	11.61
1483	NASDAQ	NTAP	Fri, Oct 12, 2001	10.75	11.80	10.45	11.66
1482	NASDAQ	NTAP	Thu, Oct 11, 2001	9.73	11.01	9.70	10.90
1481	NASDAQ	NTAP	Wed, Oct 10, 2001	9.31	9.60	8.88	9.24
1480	NASDAQ	NTAP	Tue, Oct 9, 2001	10.23	10.24	9.25	9.41
1479	NASDAQ	NTAP	Mon, Oct 8, 2001	9.30	10.27	9.20	9.42
1478	NASDAQ	NTAP	Fri, Oct 5, 2001	8.46	9.96	8.08	9.75
1477	NASDAQ	NTAP	Thu, Oct 4, 2001	8.69	9.69	8.45	8.51
1476	NASDAQ	NTAP	Wed, Oct 3, 2001	6.62	8.60	6.44	8.30
1475	NASDAQ	NTAP	Tue, Oct 2, 2001	6.53	7.08	6.38	6.85
1474	NASDAQ	NTAP	Mon, Oct 1, 2001	6.59	6.73	6.20	6.54
1473	NASDAQ	NTAP	Fri, Sep 28, 2001	6.93	7.02	6.19	6.80
1472	NASDAQ	NTAP	Thu, Sep 27, 2001	7.62	7.80	6.00	6.68
1471	NASDAQ	NTAP	Wed, Sep 26, 2001	9.17	9.20	7.85	7.91
1470	NASDAQ	NTAP	Tue, Sep 25, 2001	8.47	9.51	8.35	9.08
1469	NASDAQ	NTAP	Mon, Sep 24, 2001	8.44	8.55	8.00	8.31
1468	NASDAQ	NTAP	Fri, Sep 21, 2001	8.55	8.78	7.80	8.02
1467	NASDAQ	NTAP	Thu, Sep 20, 2001	9.18	9.64	8.89	9.13
1466	NASDAQ	NTAP	Wed, Sep 19, 2001	9.89	9.93	9.00	9.29
1465	NASDAQ	NTAP	Tue, Sep 18, 2001	10.18	10.57	9.50	9.55
1464	NASDAQ	NTAP	Mon, Sep 17, 2001	9.86	10.99	9.28	9.97
1463	NASDAQ	NTAP	Mon, Sep 10, 2001	10.72	10.91	10.50	10.62
1462	NASDAQ	NTAP	Fri, Sep 7, 2001	10.81	11.50	10.67	11.01
1461	NASDAQ	NTAP	Thu, Sep 6, 2001	11.50	11.75	10.88	11.14
1460	NASDAQ	NTAP	Wed, Sep 5, 2001	12.25	12.55	11.19	11.72
1459	NASDAQ	NTAP	Tue, Sep 4, 2001	13.02	13.59	12.14	12.22
1458	NASDAQ	NTAP	Fri, Aug 31, 2001	13.00	13.13	12.65	12.96
1457	NASDAQ	NTAP	Thu, Aug 30, 2001	13.42	13.42	12.50	13.07
1456	NASDAQ	NTAP	Wed, Aug 29, 2001	13.53	13.83	13.10	13.77
1455	NASDAQ	NTAP	Tue, Aug 28, 2001	13.84	14.35	13.20	13.25
1454	NASDAQ	NTAP	Mon, Aug 27, 2001	13.90	14.20	13.60	13.75
1453	NASDAQ	NTAP	Fri, Aug 24, 2001	12.35	14.00	12.32	13.98
1452	NASDAQ	NTAP	Thu, Aug 23, 2001	12.07	12.60	11.97	12.22
1451	NASDAQ	NTAP	Wed, Aug 22, 2001	12.51	12.59	11.45	12.10
1450	NASDAQ	NTAP	Tue, Aug 21, 2001	12.39	12.87	12.25	12.38
1449	NASDAQ	NTAP	Mon, Aug 20, 2001	12.13	12.49	11.90	12.30
1448	NASDAQ	NTAP	Fri, Aug 17, 2001	12.19	12.52	12.04	12.05
1447	NASDAQ	NTAP	Thu, Aug 16, 2001	12.78	12.83	12.08	12.58
1446	NASDAQ	NTAP	Wed, Aug 15, 2001	13.34	14.10	12.90	13.12
1445	NASDAQ	NTAP	Tue, Aug 14, 2001	14.07	14.45	12.62	12.76
1444	NASDAQ	NTAP	Mon, Aug 13, 2001	14.00	14.25	13.70	13.99
1443	NASDAQ	NTAP	Fri, Aug 10, 2001	14.01	14.13	13.35	13.91
1442	NASDAQ	NTAP	Thu, Aug 9, 2001	13.83	14.28	13.45	14.12
1441	NASDAQ	NTAP	Wed, Aug 8, 2001	13.88	14.64	13.55	13.88
1440	NASDAQ	NTAP	Tue, Aug 7, 2001	14.43	14.63	14.14	14.15
1439	NASDAQ	NTAP	Mon, Aug 6, 2001	14.00	14.73	13.90	14.54
1438	NASDAQ	NTAP	Fri, Aug 3, 2001	14.49	15.00	13.90	14.50
1437	NASDAQ	NTAP	Thu, Aug 2, 2001	16.11	16.15	15.00	15.27
1436	NASDAQ	NTAP	Wed, Aug 1, 2001	13.15	16.15	13.10	15.21
1435	NASDAQ	NTAP	Tue, Jul 31, 2001	11.40	12.63	11.14	12.48
1434	NASDAQ	NTAP	Mon, Jul 30, 2001	11.29	12.10	11.21	11.48
1433	NASDAQ	NTAP	Fri, Jul 27, 2001	10.86	11.42	10.40	11.27
1432	NASDAQ	NTAP	Thu, Jul 26, 2001	10.04	10.90	9.85	10.77
1431	NASDAQ	NTAP	Wed, Jul 25, 2001	10.01	10.40	9.63	10.03
1430	NASDAQ	NTAP	Tue, Jul 24, 2001	9.75	10.29	9.55	10.05
1429	NASDAQ	NTAP	Mon, Jul 23, 2001	10.70	10.82	9.65	9.88
1428	NASDAQ	NTAP	Fri, Jul 20, 2001	10.25	10.79	10.20	10.48
1427	NASDAQ	NTAP	Thu, Jul 19, 2001	10.63	11.07	10.24	10.62
1426	NASDAQ	NTAP	Wed, Jul 18, 2001	11.00	11.25	10.01	10.26
1425	NASDAQ	NTAP	Tue, Jul 17, 2001	11.01	11.50	10.48	11.40
1424	NASDAQ	NTAP	Mon, Jul 16, 2001	11.67	12.18	11.06	11.08
1423	NASDAQ	NTAP	Fri, Jul 13, 2001	11.58	12.25	11.19	11.67
1422	NASDAQ	NTAP	Thu, Jul 12, 2001	11.95	12.00	10.90	11.50
1421	NASDAQ	NTAP	Wed, Jul 11, 2001	10.29	11.11	10.28	10.94
1420	NASDAQ	NTAP	Tue, Jul 10, 2001	11.92	12.10	10.25	10.36
1419	NASDAQ	NTAP	Mon, Jul 9, 2001	11.85	12.40	11.44	11.63
1418	NASDAQ	NTAP	Fri, Jul 6, 2001	11.78	11.82	11.03	11.78
1417	NASDAQ	NTAP	Thu, Jul 5, 2001	12.85	13.27	12.64	12.67
1416	NASDAQ	NTAP	Tue, Jul 3, 2001	13.12	13.32	12.70	13.16
1415	NASDAQ	NTAP	Mon, Jul 2, 2001	13.61	14.22	13.20	13.34
1414	NASDAQ	NTAP	Fri, Jun 29, 2001	13.88	14.35	12.50	13.70
1413	NASDAQ	NTAP	Thu, Jun 28, 2001	13.14	14.00	12.86	13.15
1412	NASDAQ	NTAP	Wed, Jun 27, 2001	12.71	13.50	12.50	12.64
1411	NASDAQ	NTAP	Tue, Jun 26, 2001	11.27	12.57	11.20	12.38
1410	NASDAQ	NTAP	Mon, Jun 25, 2001	11.76	11.90	11.16	11.68
1409	NASDAQ	NTAP	Fri, Jun 22, 2001	11.32	12.50	11.00	11.33
1408	NASDAQ	NTAP	Thu, Jun 21, 2001	12.06	12.40	10.65	11.08
1407	NASDAQ	NTAP	Wed, Jun 20, 2001	12.75	13.27	11.85	12.00
1406	NASDAQ	NTAP	Tue, Jun 19, 2001	14.82	14.89	12.64	13.29
1405	NASDAQ	NTAP	Mon, Jun 18, 2001	14.94	15.33	13.10	13.53
1404	NASDAQ	NTAP	Fri, Jun 15, 2001	15.00	16.06	14.12	14.74
1403	NASDAQ	NTAP	Thu, Jun 14, 2001	16.53	16.55	15.00	15.07
1402	NASDAQ	NTAP	Wed, Jun 13, 2001	18.05	18.61	16.50	16.73
1401	NASDAQ	NTAP	Tue, Jun 12, 2001	17.01	18.38	16.80	17.75
1400	NASDAQ	NTAP	Mon, Jun 11, 2001	18.84	19.00	16.95	17.84
1399	NASDAQ	NTAP	Fri, Jun 8, 2001	20.15	20.23	18.55	18.71
1398	NASDAQ	NTAP	Thu, Jun 7, 2001	18.92	20.30	18.60	20.23
1397	NASDAQ	NTAP	Wed, Jun 6, 2001	19.02	20.03	18.57	18.92
1396	NASDAQ	NTAP	Tue, Jun 5, 2001	18.20	19.25	18.19	18.82
1395	NASDAQ	NTAP	Mon, Jun 4, 2001	19.23	19.65	17.80	17.84
1394	NASDAQ	NTAP	Fri, Jun 1, 2001	19.15	19.55	18.30	18.83
1393	NASDAQ	NTAP	Thu, May 31, 2001	18.72	20.20	18.53	18.60
1392	NASDAQ	NTAP	Wed, May 30, 2001	21.10	21.20	18.30	19.01
1391	NASDAQ	NTAP	Tue, May 29, 2001	25.48	25.55	21.50	22.54
1390	NASDAQ	NTAP	Fri, May 25, 2001	27.10	27.12	25.61	25.72
1389	NASDAQ	NTAP	Thu, May 24, 2001	26.12	27.50	25.98	27.09
1388	NASDAQ	NTAP	Wed, May 23, 2001	27.45	27.57	25.88	25.93
1387	NASDAQ	NTAP	Tue, May 22, 2001	26.89	28.75	26.85	28.18
1386	NASDAQ	NTAP	Mon, May 21, 2001	22.86	26.70	22.43	26.65
1385	NASDAQ	NTAP	Fri, May 18, 2001	22.80	23.99	22.34	22.94
1384	NASDAQ	NTAP	Thu, May 17, 2001	24.72	25.25	22.75	23.10
1383	NASDAQ	NTAP	Wed, May 16, 2001	22.10	24.80	20.84	24.68
1382	NASDAQ	NTAP	Tue, May 15, 2001	22.24	24.44	21.65	22.53
1381	NASDAQ	NTAP	Mon, May 14, 2001	24.00	24.05	21.75	22.33
1380	NASDAQ	NTAP	Fri, May 11, 2001	23.92	25.25	23.51	24.25
1379	NASDAQ	NTAP	Thu, May 10, 2001	26.96	27.00	24.00	24.01
1378	NASDAQ	NTAP	Wed, May 9, 2001	25.90	27.45	25.15	25.49
1377	NASDAQ	NTAP	Tue, May 8, 2001	27.50	27.59	25.35	26.90
1376	NASDAQ	NTAP	Mon, May 7, 2001	26.44	27.25	25.73	26.28
1375	NASDAQ	NTAP	Fri, May 4, 2001	24.15	26.50	23.71	25.17
1374	NASDAQ	NTAP	Thu, May 3, 2001	26.71	27.45	24.55	25.86
1373	NASDAQ	NTAP	Wed, May 2, 2001	26.20	29.50	25.98	28.21
1372	NASDAQ	NTAP	Tue, May 1, 2001	22.68	24.61	21.15	24.55
1371	NASDAQ	NTAP	Mon, Apr 30, 2001	22.96	24.04	21.98	22.75
1370	NASDAQ	NTAP	Fri, Apr 27, 2001	21.00	22.08	20.35	21.86
1369	NASDAQ	NTAP	Thu, Apr 26, 2001	22.31	22.46	20.12	20.16
1368	NASDAQ	NTAP	Wed, Apr 25, 2001	19.79	21.70	19.61	21.50
1367	NASDAQ	NTAP	Tue, Apr 24, 2001	21.69	22.68	19.78	19.93
1366	NASDAQ	NTAP	Mon, Apr 23, 2001	22.75	23.50	21.29	21.95
1365	NASDAQ	NTAP	Fri, Apr 20, 2001	21.65	24.66	21.13	23.55
1364	NASDAQ	NTAP	Thu, Apr 19, 2001	20.82	23.45	19.49	22.30
1363	NASDAQ	NTAP	Wed, Apr 18, 2001	16.98	20.24	16.62	19.44
1362	NASDAQ	NTAP	Tue, Apr 17, 2001	15.06	16.30	15.01	15.87
1361	NASDAQ	NTAP	Mon, Apr 16, 2001	16.30	17.38	15.02	15.28
1360	NASDAQ	NTAP	Thu, Apr 12, 2001	13.31	16.85	13.25	16.68
1359	NASDAQ	NTAP	Wed, Apr 11, 2001	17.60	17.81	15.98	16.56
1358	NASDAQ	NTAP	Tue, Apr 10, 2001	13.89	15.83	13.60	15.68
1357	NASDAQ	NTAP	Mon, Apr 9, 2001	14.10	14.11	12.40	13.35
1356	NASDAQ	NTAP	Fri, Apr 6, 2001	13.06	13.69	12.50	13.44
1355	NASDAQ	NTAP	Thu, Apr 5, 2001	13.25	13.75	12.56	13.50
1354	NASDAQ	NTAP	Wed, Apr 4, 2001	12.69	12.94	11.44	11.81
1353	NASDAQ	NTAP	Tue, Apr 3, 2001	14.19	14.63	12.44	12.56
1352	NASDAQ	NTAP	Mon, Apr 2, 2001	16.31	16.50	14.56	15.25
1351	NASDAQ	NTAP	Fri, Mar 30, 2001	16.38	17.13	15.94	16.81
1350	NASDAQ	NTAP	Thu, Mar 29, 2001	17.69	18.00	15.56	16.31
1349	NASDAQ	NTAP	Wed, Mar 28, 2001	20.38	20.44	18.06	18.56
1348	NASDAQ	NTAP	Tue, Mar 27, 2001	19.69	21.69	19.56	20.81
1347	NASDAQ	NTAP	Mon, Mar 26, 2001	21.63	21.75	19.00	19.88
1346	NASDAQ	NTAP	Fri, Mar 23, 2001	23.50	23.88	20.25	21.13
1345	NASDAQ	NTAP	Thu, Mar 22, 2001	20.00	22.50	19.38	22.48
1344	NASDAQ	NTAP	Wed, Mar 21, 2001	18.81	20.25	18.63	19.25
1343	NASDAQ	NTAP	Tue, Mar 20, 2001	20.38	22.44	18.13	18.63
1342	NASDAQ	NTAP	Mon, Mar 19, 2001	19.25	20.75	18.50	20.44
1341	NASDAQ	NTAP	Fri, Mar 16, 2001	18.06	19.63	17.63	18.94
1340	NASDAQ	NTAP	Thu, Mar 15, 2001	22.81	23.31	18.31	18.75
1339	NASDAQ	NTAP	Wed, Mar 14, 2001	21.00	22.94	20.50	21.19
1338	NASDAQ	NTAP	Tue, Mar 13, 2001	20.31	23.00	20.06	22.81
1337	NASDAQ	NTAP	Mon, Mar 12, 2001	20.06	21.25	19.52	20.19
1336	NASDAQ	NTAP	Fri, Mar 9, 2001	23.50	24.00	21.00	21.13
1335	NASDAQ	NTAP	Thu, Mar 8, 2001	27.27	27.88	24.63	25.00
1334	NASDAQ	NTAP	Wed, Mar 7, 2001	29.88	30.25	27.81	28.13
1333	NASDAQ	NTAP	Tue, Mar 6, 2001	29.98	30.50	28.88	29.31
1332	NASDAQ	NTAP	Mon, Mar 5, 2001	27.50	28.69	26.63	28.50
1331	NASDAQ	NTAP	Fri, Mar 2, 2001	28.94	30.19	27.25	27.25
1330	NASDAQ	NTAP	Thu, Mar 1, 2001	28.69	32.50	28.19	30.88
1329	NASDAQ	NTAP	Wed, Feb 28, 2001	31.81	33.50	28.00	29.75
1328	NASDAQ	NTAP	Tue, Feb 27, 2001	32.38	33.75	32.00	32.00
1327	NASDAQ	NTAP	Mon, Feb 26, 2001	34.13	35.38	31.50	33.00
1326	NASDAQ	NTAP	Fri, Feb 23, 2001	34.25	35.75	30.75	33.94
1325	NASDAQ	NTAP	Thu, Feb 22, 2001	32.13	35.25	29.06	33.81
1324	NASDAQ	NTAP	Wed, Feb 21, 2001	32.50	37.38	32.50	34.31
1323	NASDAQ	NTAP	Tue, Feb 20, 2001	40.69	41.75	33.50	33.63
1322	NASDAQ	NTAP	Fri, Feb 16, 2001	42.00	42.38	39.25	40.38
1321	NASDAQ	NTAP	Thu, Feb 15, 2001	43.88	48.00	43.75	45.00
1320	NASDAQ	NTAP	Wed, Feb 14, 2001	40.00	42.88	37.94	42.13
1319	NASDAQ	NTAP	Tue, Feb 13, 2001	39.88	43.06	38.50	39.69
1318	NASDAQ	NTAP	Mon, Feb 12, 2001	37.13	39.75	33.50	39.13
1317	NASDAQ	NTAP	Fri, Feb 9, 2001	37.97	39.39	35.25	38.00
1316	NASDAQ	NTAP	Thu, Feb 8, 2001	39.00	40.31	34.50	35.19
1315	NASDAQ	NTAP	Wed, Feb 7, 2001	43.38	43.63	37.00	38.63
1314	NASDAQ	NTAP	Tue, Feb 6, 2001	43.31	46.50	43.31	44.88
1313	NASDAQ	NTAP	Mon, Feb 5, 2001	45.56	47.50	41.38	43.31
1312	NASDAQ	NTAP	Fri, Feb 2, 2001	47.25	48.25	46.00	46.75
1311	NASDAQ	NTAP	Thu, Feb 1, 2001	47.50	47.94	43.31	46.56
1310	NASDAQ	NTAP	Wed, Jan 31, 2001	58.75	59.75	53.00	53.63
1309	NASDAQ	NTAP	Tue, Jan 30, 2001	60.00	60.88	56.63	58.13
1308	NASDAQ	NTAP	Mon, Jan 29, 2001	55.94	60.25	55.63	59.94
1307	NASDAQ	NTAP	Fri, Jan 26, 2001	55.63	59.56	55.48	56.50
1306	NASDAQ	NTAP	Thu, Jan 25, 2001	60.50	60.88	55.06	56.50
1305	NASDAQ	NTAP	Wed, Jan 24, 2001	66.00	66.50	58.63	61.38
1304	NASDAQ	NTAP	Tue, Jan 23, 2001	67.44	74.98	66.63	73.56
1303	NASDAQ	NTAP	Mon, Jan 22, 2001	65.81	68.38	64.13	66.88
1302	NASDAQ	NTAP	Fri, Jan 19, 2001	70.88	70.94	67.00	67.31
1301	NASDAQ	NTAP	Thu, Jan 18, 2001	64.42	68.75	60.75	67.31
1300	NASDAQ	NTAP	Wed, Jan 17, 2001	63.63	66.25	62.13	63.13
1299	NASDAQ	NTAP	Tue, Jan 16, 2001	58.19	60.19	56.13	58.13
1298	NASDAQ	NTAP	Fri, Jan 12, 2001	59.50	61.13	56.13	58.13
1297	NASDAQ	NTAP	Thu, Jan 11, 2001	55.00	63.81	54.56	60.44
1296	NASDAQ	NTAP	Wed, Jan 10, 2001	49.38	57.25	47.75	56.44
1295	NASDAQ	NTAP	Tue, Jan 9, 2001	55.94	57.75	50.00	51.25
1294	NASDAQ	NTAP	Mon, Jan 8, 2001	53.06	55.94	48.19	55.94
1293	NASDAQ	NTAP	Fri, Jan 5, 2001	64.81	66.00	54.31	54.63
1292	NASDAQ	NTAP	Thu, Jan 4, 2001	60.77	67.23	60.50	66.38
1291	NASDAQ	NTAP	Wed, Jan 3, 2001	48.81	67.75	47.06	64.00
1290	NASDAQ	NTAP	Tue, Jan 2, 2001	57.69	58.25	48.50	51.44
1289	NASDAQ	NTAP	Fri, Dec 29, 2000	73.06	73.25	62.25	64.19
1288	NASDAQ	NTAP	Thu, Dec 28, 2000	70.06	74.94	69.63	72.50
1287	NASDAQ	NTAP	Wed, Dec 27, 2000	67.38	73.25	65.50	70.75
1286	NASDAQ	NTAP	Tue, Dec 26, 2000	70.13	73.38	62.56	68.00
1285	NASDAQ	NTAP	Fri, Dec 22, 2000	60.63	69.75	60.19	68.88
1284	NASDAQ	NTAP	Thu, Dec 21, 2000	53.31	63.25	53.00	54.63
1283	NASDAQ	NTAP	Wed, Dec 20, 2000	54.88	59.00	51.25	53.75
1282	NASDAQ	NTAP	Tue, Dec 19, 2000	66.38	74.31	60.00	60.13
1281	NASDAQ	NTAP	Mon, Dec 18, 2000	66.75	70.25	64.25	65.69
1280	NASDAQ	NTAP	Fri, Dec 15, 2000	66.88	68.00	61.06	65.19
1279	NASDAQ	NTAP	Thu, Dec 14, 2000	73.94	74.50	67.00	69.13
1278	NASDAQ	NTAP	Wed, Dec 13, 2000	85.75	85.81	72.50	72.75
1277	NASDAQ	NTAP	Tue, Dec 12, 2000	82.75	84.86	79.88	82.69
1276	NASDAQ	NTAP	Mon, Dec 11, 2000	88.06	89.56	81.25	84.38
1275	NASDAQ	NTAP	Fri, Dec 8, 2000	83.69	88.56	83.00	87.19
1274	NASDAQ	NTAP	Thu, Dec 7, 2000	73.00	79.38	71.88	75.38
1273	NASDAQ	NTAP	Wed, Dec 6, 2000	78.00	86.38	74.50	76.38
1272	NASDAQ	NTAP	Tue, Dec 5, 2000	62.69	82.00	61.63	81.56
1271	NASDAQ	NTAP	Mon, Dec 4, 2000	53.69	60.31	52.06	57.88
1270	NASDAQ	NTAP	Fri, Dec 1, 2000	51.25	59.88	50.75	53.94
1269	NASDAQ	NTAP	Thu, Nov 30, 2000	46.63	52.00	44.75	49.38
1268	NASDAQ	NTAP	Wed, Nov 29, 2000	52.63	52.88	46.00	50.00
1267	NASDAQ	NTAP	Tue, Nov 28, 2000	54.50	57.00	50.00	52.22
1266	NASDAQ	NTAP	Mon, Nov 27, 2000	65.00	65.94	54.38	54.44
1265	NASDAQ	NTAP	Fri, Nov 24, 2000	61.13	63.00	59.25	62.88
1264	NASDAQ	NTAP	Wed, Nov 22, 2000	60.25	64.25	56.13	58.50
1263	NASDAQ	NTAP	Tue, Nov 21, 2000	66.25	68.00	60.50	61.00
1262	NASDAQ	NTAP	Mon, Nov 20, 2000	61.75	71.00	61.00	67.25
1261	NASDAQ	NTAP	Fri, Nov 17, 2000	73.38	74.50	64.00	64.56
1260	NASDAQ	NTAP	Thu, Nov 16, 2000	75.38	80.13	72.50	72.81
1259	NASDAQ	NTAP	Wed, Nov 15, 2000	77.31	82.38	73.13	76.13
1258	NASDAQ	NTAP	Tue, Nov 14, 2000	93.00	98.00	88.75	96.25
1257	NASDAQ	NTAP	Mon, Nov 13, 2000	81.63	90.48	78.50	84.50
1256	NASDAQ	NTAP	Fri, Nov 10, 2000	92.06	96.50	88.75	90.25
1255	NASDAQ	NTAP	Thu, Nov 9, 2000	102.94	104.13	90.00	97.19
1254	NASDAQ	NTAP	Wed, Nov 8, 2000	121.94	123.19	106.88	107.06
1253	NASDAQ	NTAP	Tue, Nov 7, 2000	110.31	121.75	110.00	121.00
1252	NASDAQ	NTAP	Mon, Nov 6, 2000	109.56	116.61	108.25	110.63
1251	NASDAQ	NTAP	Fri, Nov 3, 2000	109.88	110.00	103.75	108.38
1250	NASDAQ	NTAP	Thu, Nov 2, 2000	114.38	114.75	104.06	105.88
1249	NASDAQ	NTAP	Wed, Nov 1, 2000	116.25	116.44	107.63	109.81
1248	NASDAQ	NTAP	Tue, Oct 31, 2000	107.25	120.31	107.25	119.00
1247	NASDAQ	NTAP	Mon, Oct 30, 2000	119.81	122.38	104.88	106.19
1246	NASDAQ	NTAP	Fri, Oct 27, 2000	121.38	127.50	114.63	123.00
1245	NASDAQ	NTAP	Thu, Oct 26, 2000	120.38	123.00	102.38	116.81
1244	NASDAQ	NTAP	Wed, Oct 25, 2000	129.88	131.94	118.50	122.25
1243	NASDAQ	NTAP	Tue, Oct 24, 2000	141.31	144.75	130.50	133.69
1242	NASDAQ	NTAP	Mon, Oct 23, 2000	141.86	143.38	134.00	140.38
1241	NASDAQ	NTAP	Fri, Oct 20, 2000	143.94	152.75	142.38	148.63
1240	NASDAQ	NTAP	Thu, Oct 19, 2000	138.00	146.19	133.50	145.38
1239	NASDAQ	NTAP	Wed, Oct 18, 2000	128.13	136.31	126.00	133.50
1238	NASDAQ	NTAP	Tue, Oct 17, 2000	137.50	140.13	130.50	136.00
1237	NASDAQ	NTAP	Mon, Oct 16, 2000	122.00	137.44	121.00	133.56
1236	NASDAQ	NTAP	Fri, Oct 13, 2000	113.38	122.44	111.13	121.44
1235	NASDAQ	NTAP	Thu, Oct 12, 2000	124.44	125.00	113.50	113.81
1234	NASDAQ	NTAP	Wed, Oct 11, 2000	111.38	124.36	111.31	121.69
1233	NASDAQ	NTAP	Tue, Oct 10, 2000	118.81	124.50	114.00	116.13
1232	NASDAQ	NTAP	Mon, Oct 9, 2000	117.25	123.00	110.50	120.00
1231	NASDAQ	NTAP	Fri, Oct 6, 2000	119.63	123.50	112.75	118.06
1230	NASDAQ	NTAP	Thu, Oct 5, 2000	117.00	124.50	116.38	118.94
1229	NASDAQ	NTAP	Wed, Oct 4, 2000	117.25	120.63	112.13	118.80
1228	NASDAQ	NTAP	Tue, Oct 3, 2000	126.19	131.13	118.94	120.31
1227	NASDAQ	NTAP	Mon, Oct 2, 2000	129.94	131.13	118.13	122.19
1226	NASDAQ	NTAP	Fri, Sep 29, 2000	137.00	138.00	125.38	127.38
1225	NASDAQ	NTAP	Thu, Sep 28, 2000	127.50	138.00	125.25	135.86
1224	NASDAQ	NTAP	Wed, Sep 27, 2000	131.50	134.19	126.31	128.13
1223	NASDAQ	NTAP	Tue, Sep 26, 2000	132.50	137.75	125.69	127.94
1222	NASDAQ	NTAP	Mon, Sep 25, 2000	143.06	148.25	130.19	130.44
1221	NASDAQ	NTAP	Fri, Sep 22, 2000	128.25	147.50	127.63	147.38
1220	NASDAQ	NTAP	Thu, Sep 21, 2000	137.88	139.69	134.75	136.50
1219	NASDAQ	NTAP	Wed, Sep 20, 2000	129.38	143.19	127.56	141.13
1218	NASDAQ	NTAP	Tue, Sep 19, 2000	125.00	130.50	122.00	129.88
1217	NASDAQ	NTAP	Mon, Sep 18, 2000	119.63	129.00	119.56	125.38
1216	NASDAQ	NTAP	Fri, Sep 15, 2000	118.50	118.88	111.56	118.06
1215	NASDAQ	NTAP	Thu, Sep 14, 2000	114.31	118.25	113.69	115.69
1214	NASDAQ	NTAP	Wed, Sep 13, 2000	105.94	113.81	105.56	112.00
1213	NASDAQ	NTAP	Tue, Sep 12, 2000	114.00	115.25	108.19	109.19
1212	NASDAQ	NTAP	Mon, Sep 11, 2000	113.00	118.75	108.75	110.56
1211	NASDAQ	NTAP	Fri, Sep 8, 2000	115.88	119.50	110.25	113.56
1210	NASDAQ	NTAP	Thu, Sep 7, 2000	105.13	117.50	104.88	115.75
1209	NASDAQ	NTAP	Wed, Sep 6, 2000	111.39	111.75	101.50	101.63
1208	NASDAQ	NTAP	Tue, Sep 5, 2000	117.50	117.56	112.25	112.94
1207	NASDAQ	NTAP	Fri, Sep 1, 2000	119.88	119.88	112.75	115.50
1206	NASDAQ	NTAP	Thu, Aug 31, 2000	113.50	119.44	112.13	117.00
1205	NASDAQ	NTAP	Wed, Aug 30, 2000	109.88	112.38	108.25	111.44
1204	NASDAQ	NTAP	Tue, Aug 29, 2000	105.56	110.38	104.50	109.25
1203	NASDAQ	NTAP	Mon, Aug 28, 2000	102.75	105.13	100.06	103.88
1202	NASDAQ	NTAP	Fri, Aug 25, 2000	102.00	104.44	98.75	100.81
1201	NASDAQ	NTAP	Thu, Aug 24, 2000	100.86	102.06	98.31	101.69
1200	NASDAQ	NTAP	Wed, Aug 23, 2000	94.94	100.63	93.25	100.00
1199	NASDAQ	NTAP	Tue, Aug 22, 2000	96.88	97.94	93.63	94.38
1198	NASDAQ	NTAP	Mon, Aug 21, 2000	95.00	98.75	94.33	95.38
1197	NASDAQ	NTAP	Fri, Aug 18, 2000	95.73	96.19	90.13	93.94
1196	NASDAQ	NTAP	Thu, Aug 17, 2000	87.06	97.13	85.31	94.50
1195	NASDAQ	NTAP	Wed, Aug 16, 2000	84.94	89.75	84.81	88.31
1194	NASDAQ	NTAP	Tue, Aug 15, 2000	83.97	87.00	83.97	84.94
1193	NASDAQ	NTAP	Mon, Aug 14, 2000	93.13	93.19	88.13	90.75
1192	NASDAQ	NTAP	Fri, Aug 11, 2000	84.25	89.23	82.06	88.69
1191	NASDAQ	NTAP	Thu, Aug 10, 2000	89.00	91.50	84.75	85.69
1190	NASDAQ	NTAP	Wed, Aug 9, 2000	94.88	94.88	90.00	90.56
1189	NASDAQ	NTAP	Tue, Aug 8, 2000	91.63	94.50	87.75	91.69
1188	NASDAQ	NTAP	Mon, Aug 7, 2000	85.75	90.25	84.06	89.75
1187	NASDAQ	NTAP	Fri, Aug 4, 2000	83.50	86.50	81.75	84.56
1186	NASDAQ	NTAP	Thu, Aug 3, 2000	72.13	80.13	69.69	78.44
1185	NASDAQ	NTAP	Wed, Aug 2, 2000	81.06	83.00	75.25	76.94
1184	NASDAQ	NTAP	Tue, Aug 1, 2000	85.06	86.50	82.00	82.63
1183	NASDAQ	NTAP	Mon, Jul 31, 2000	86.06	89.69	76.50	86.19
1182	NASDAQ	NTAP	Fri, Jul 28, 2000	95.75	97.38	84.94	85.00
1181	NASDAQ	NTAP	Thu, Jul 27, 2000	101.31	101.38	91.13	95.25
1180	NASDAQ	NTAP	Wed, Jul 26, 2000	106.56	109.31	100.06	101.94
1179	NASDAQ	NTAP	Tue, Jul 25, 2000	103.75	108.50	100.63	106.19
1178	NASDAQ	NTAP	Mon, Jul 24, 2000	111.25	111.75	101.13	102.81
1177	NASDAQ	NTAP	Fri, Jul 21, 2000	107.38	112.00	105.75	109.38
1176	NASDAQ	NTAP	Thu, Jul 20, 2000	101.44	113.06	101.44	112.56
1175	NASDAQ	NTAP	Wed, Jul 19, 2000	99.06	104.75	98.50	100.44
1174	NASDAQ	NTAP	Tue, Jul 18, 2000	100.25	101.69	98.50	99.94
1173	NASDAQ	NTAP	Mon, Jul 17, 2000	98.13	103.50	96.44	102.00
1172	NASDAQ	NTAP	Fri, Jul 14, 2000	97.13	97.50	94.00	96.13
1171	NASDAQ	NTAP	Thu, Jul 13, 2000	92.19	97.88	92.00	94.56
1170	NASDAQ	NTAP	Wed, Jul 12, 2000	84.50	90.13	84.50	90.00
1169	NASDAQ	NTAP	Tue, Jul 11, 2000	80.50	84.88	80.25	83.50
1168	NASDAQ	NTAP	Mon, Jul 10, 2000	81.38	82.94	79.50	81.25
1167	NASDAQ	NTAP	Fri, Jul 7, 2000	79.50	84.50	77.63	81.56
1166	NASDAQ	NTAP	Thu, Jul 6, 2000	78.00	78.25	72.50	78.06
1165	NASDAQ	NTAP	Wed, Jul 5, 2000	82.25	82.88	77.50	78.06
1164	NASDAQ	NTAP	Mon, Jul 3, 2000	80.06	83.19	80.00	82.81
1163	NASDAQ	NTAP	Fri, Jun 30, 2000	78.75	81.19	77.50	80.50
1162	NASDAQ	NTAP	Thu, Jun 29, 2000	80.94	81.56	77.00	77.81
1161	NASDAQ	NTAP	Wed, Jun 28, 2000	83.50	83.88	81.00	82.56
1160	NASDAQ	NTAP	Tue, Jun 27, 2000	84.69	86.25	82.50	82.81
1159	NASDAQ	NTAP	Mon, Jun 26, 2000	81.00	83.00	77.88	82.06
1158	NASDAQ	NTAP	Fri, Jun 23, 2000	83.50	84.50	76.00	76.94
1157	NASDAQ	NTAP	Thu, Jun 22, 2000	87.75	88.44	82.00	84.00
1156	NASDAQ	NTAP	Wed, Jun 21, 2000	84.75	89.00	84.50	87.56
1155	NASDAQ	NTAP	Tue, Jun 20, 2000	87.88	88.50	84.94	86.69
1154	NASDAQ	NTAP	Mon, Jun 19, 2000	80.50	86.00	78.38	85.94
1153	NASDAQ	NTAP	Fri, Jun 16, 2000	82.63	82.69	79.13	79.94
1152	NASDAQ	NTAP	Thu, Jun 15, 2000	78.38	82.00	75.69	79.19
1151	NASDAQ	NTAP	Wed, Jun 14, 2000	88.13	88.88	75.44	75.63
1150	NASDAQ	NTAP	Tue, Jun 13, 2000	77.75	86.25	76.81	86.06
1149	NASDAQ	NTAP	Mon, Jun 12, 2000	86.56	86.56	78.00	78.19
1148	NASDAQ	NTAP	Fri, Jun 9, 2000	85.88	90.69	84.25	85.13
1147	NASDAQ	NTAP	Thu, Jun 8, 2000	79.75	85.69	79.50	85.31
1146	NASDAQ	NTAP	Wed, Jun 7, 2000	73.81	78.38	72.19	78.13
1145	NASDAQ	NTAP	Tue, Jun 6, 2000	77.75	79.38	73.75	73.88
1144	NASDAQ	NTAP	Mon, Jun 5, 2000	71.38	78.44	71.38	76.61
1143	NASDAQ	NTAP	Fri, Jun 2, 2000	73.00	76.75	71.00	74.44
1142	NASDAQ	NTAP	Thu, Jun 1, 2000	67.38	70.00	67.38	69.69
1141	NASDAQ	NTAP	Wed, May 31, 2000	65.25	70.31	63.13	64.56
1140	NASDAQ	NTAP	Tue, May 30, 2000	60.31	67.25	59.50	66.81
1139	NASDAQ	NTAP	Fri, May 26, 2000	61.25	63.00	56.06	58.31
1138	NASDAQ	NTAP	Thu, May 25, 2000	62.56	69.50	58.00	61.38
1137	NASDAQ	NTAP	Wed, May 24, 2000	58.06	66.00	48.75	65.06
1136	NASDAQ	NTAP	Tue, May 23, 2000	64.00	67.00	58.00	58.00
1135	NASDAQ	NTAP	Mon, May 22, 2000	63.88	65.50	56.00	65.06
1134	NASDAQ	NTAP	Fri, May 19, 2000	65.88	71.00	65.00	65.13
1133	NASDAQ	NTAP	Thu, May 18, 2000	70.13	71.50	66.72	69.00
1132	NASDAQ	NTAP	Wed, May 17, 2000	69.00	72.63	68.38	68.75
1131	NASDAQ	NTAP	Tue, May 16, 2000	69.75	73.75	66.50	72.75
1130	NASDAQ	NTAP	Mon, May 15, 2000	58.89	66.50	58.75	66.13
1129	NASDAQ	NTAP	Fri, May 12, 2000	60.00	62.50	57.25	58.19
1128	NASDAQ	NTAP	Thu, May 11, 2000	61.48	62.63	55.50	57.94
1127	NASDAQ	NTAP	Wed, May 10, 2000	64.00	66.31	57.75	58.00
1126	NASDAQ	NTAP	Tue, May 9, 2000	65.13	67.00	61.50	63.44
1125	NASDAQ	NTAP	Mon, May 8, 2000	65.69	68.19	62.75	63.19
1124	NASDAQ	NTAP	Fri, May 5, 2000	65.00	71.69	64.38	69.88
1123	NASDAQ	NTAP	Thu, May 4, 2000	67.88	71.50	64.63	67.88
1122	NASDAQ	NTAP	Wed, May 3, 2000	62.25	68.00	61.50	66.75
1121	NASDAQ	NTAP	Tue, May 2, 2000	68.25	72.00	64.88	65.25
1120	NASDAQ	NTAP	Mon, May 1, 2000	76.50	77.00	70.03	71.00
1119	NASDAQ	NTAP	Fri, Apr 28, 2000	70.25	74.69	68.98	73.94
1118	NASDAQ	NTAP	Thu, Apr 27, 2000	56.00	68.50	54.50	67.56
1117	NASDAQ	NTAP	Wed, Apr 26, 2000	67.75	68.50	61.00	61.13
1116	NASDAQ	NTAP	Tue, Apr 25, 2000	57.06	69.00	56.00	68.75
1115	NASDAQ	NTAP	Mon, Apr 24, 2000	51.50	55.50	43.55	50.63
1114	NASDAQ	NTAP	Thu, Apr 20, 2000	61.23	63.88	55.00	56.88
1113	NASDAQ	NTAP	Wed, Apr 19, 2000	65.13	65.50	60.00	60.56
1112	NASDAQ	NTAP	Tue, Apr 18, 2000	54.38	60.50	53.31	60.25
1111	NASDAQ	NTAP	Mon, Apr 17, 2000	41.25	54.00	41.13	51.94
1110	NASDAQ	NTAP	Fri, Apr 14, 2000	51.63	58.63	46.13	50.38
1109	NASDAQ	NTAP	Thu, Apr 13, 2000	59.25	64.00	53.88	56.94
1108	NASDAQ	NTAP	Wed, Apr 12, 2000	61.63	65.50	56.50	56.69
1107	NASDAQ	NTAP	Tue, Apr 11, 2000	63.38	68.25	60.25	63.63
1106	NASDAQ	NTAP	Mon, Apr 10, 2000	81.00	81.94	65.00	67.63
1105	NASDAQ	NTAP	Fri, Apr 7, 2000	77.13	80.25	75.00	79.94
1104	NASDAQ	NTAP	Thu, Apr 6, 2000	74.50	77.50	71.06	73.00
1103	NASDAQ	NTAP	Wed, Apr 5, 2000	60.50	76.00	60.00	69.56
1102	NASDAQ	NTAP	Tue, Apr 4, 2000	70.19	74.00	45.13	67.00
1101	NASDAQ	NTAP	Mon, Apr 3, 2000	78.13	83.00	66.63	67.88
1100	NASDAQ	NTAP	Fri, Mar 31, 2000	84.08	86.00	66.00	82.75
1099	NASDAQ	NTAP	Thu, Mar 30, 2000	84.06	92.00	70.63	79.13
1098	NASDAQ	NTAP	Wed, Mar 29, 2000	95.00	97.75	87.63	91.81
1097	NASDAQ	NTAP	Tue, Mar 28, 2000	96.94	101.00	94.50	95.56
1096	NASDAQ	NTAP	Mon, Mar 27, 2000	103.94	104.44	96.25	97.25
1095	NASDAQ	NTAP	Fri, Mar 24, 2000	109.00	110.25	95.00	100.00
1094	NASDAQ	NTAP	Thu, Mar 23, 2000	102.88	108.25	96.38	105.38
1093	NASDAQ	NTAP	Wed, Mar 22, 2000	95.56	103.25	92.25	103.06
1092	NASDAQ	NTAP	Tue, Mar 21, 2000	91.53	96.00	82.50	92.45
1091	NASDAQ	NTAP	Mon, Mar 20, 2000	103.75	104.00	87.81	91.53
1090	NASDAQ	NTAP	Fri, Mar 17, 2000	93.09	101.00	93.06	100.38
1089	NASDAQ	NTAP	Thu, Mar 16, 2000	90.63	97.25	81.00	91.28
1088	NASDAQ	NTAP	Wed, Mar 15, 2000	98.00	101.63	81.75	86.53
1087	NASDAQ	NTAP	Tue, Mar 14, 2000	116.00	116.00	96.50	98.53
1086	NASDAQ	NTAP	Mon, Mar 13, 2000	112.94	117.88	110.44	114.06
1085	NASDAQ	NTAP	Fri, Mar 10, 2000	123.50	124.00	114.44	118.44
1084	NASDAQ	NTAP	Thu, Mar 9, 2000	110.00	120.50	109.06	120.19
1083	NASDAQ	NTAP	Wed, Mar 8, 2000	109.97	111.50	105.94	109.16
1082	NASDAQ	NTAP	Tue, Mar 7, 2000	111.41	115.00	106.00	106.31
1081	NASDAQ	NTAP	Mon, Mar 6, 2000	102.75	111.00	101.00	106.03
1080	NASDAQ	NTAP	Fri, Mar 3, 2000	97.13	102.00	93.50	99.97
1079	NASDAQ	NTAP	Thu, Mar 2, 2000	96.25	98.41	94.00	94.63
1078	NASDAQ	NTAP	Wed, Mar 1, 2000	94.63	98.77	93.38	95.03
1077	NASDAQ	NTAP	Tue, Feb 29, 2000	92.44	96.06	90.91	94.38
1076	NASDAQ	NTAP	Mon, Feb 28, 2000	96.50	98.16	90.75	92.00
1075	NASDAQ	NTAP	Fri, Feb 25, 2000	101.25	103.97	95.25	96.47
1074	NASDAQ	NTAP	Thu, Feb 24, 2000	90.81	100.94	88.13	100.00
1073	NASDAQ	NTAP	Wed, Feb 23, 2000	83.19	93.91	82.41	89.41
1072	NASDAQ	NTAP	Tue, Feb 22, 2000	84.97	85.71	81.56	84.31
1071	NASDAQ	NTAP	Fri, Feb 18, 2000	86.00	87.13	83.50	83.63
1070	NASDAQ	NTAP	Thu, Feb 17, 2000	89.25	89.97	83.03	87.19
1069	NASDAQ	NTAP	Wed, Feb 16, 2000	80.75	88.16	78.53	87.72
1068	NASDAQ	NTAP	Tue, Feb 15, 2000	74.88	76.50	70.75	75.78
1067	NASDAQ	NTAP	Mon, Feb 14, 2000	79.94	80.13	71.56	74.16
1066	NASDAQ	NTAP	Fri, Feb 11, 2000	72.53	79.56	71.25	77.47
1065	NASDAQ	NTAP	Thu, Feb 10, 2000	65.03	69.94	62.94	69.63
1064	NASDAQ	NTAP	Wed, Feb 9, 2000	66.81	67.13	63.00	64.34
1063	NASDAQ	NTAP	Tue, Feb 8, 2000	64.03	66.25	61.56	66.00
1062	NASDAQ	NTAP	Mon, Feb 7, 2000	65.69	65.91	60.50	62.69
1061	NASDAQ	NTAP	Fri, Feb 4, 2000	58.06	66.94	57.75	63.97
1060	NASDAQ	NTAP	Thu, Feb 3, 2000	57.50	57.50	53.00	57.31
1059	NASDAQ	NTAP	Wed, Feb 2, 2000	54.56	57.63	53.00	56.56
1058	NASDAQ	NTAP	Tue, Feb 1, 2000	52.06	54.31	50.16	53.91
1057	NASDAQ	NTAP	Mon, Jan 31, 2000	50.44	52.50	45.31	50.19
1056	NASDAQ	NTAP	Fri, Jan 28, 2000	50.66	53.50	49.00	49.59
1055	NASDAQ	NTAP	Thu, Jan 27, 2000	55.31	55.75	49.56	51.44
1054	NASDAQ	NTAP	Wed, Jan 26, 2000	54.13	57.56	53.31	54.19
1053	NASDAQ	NTAP	Tue, Jan 25, 2000	51.88	55.50	49.50	53.59
1052	NASDAQ	NTAP	Mon, Jan 24, 2000	59.94	59.97	50.31	51.00
1051	NASDAQ	NTAP	Fri, Jan 21, 2000	57.88	60.75	55.00	58.56
1050	NASDAQ	NTAP	Thu, Jan 20, 2000	57.31	57.63	55.63	57.50
1049	NASDAQ	NTAP	Wed, Jan 19, 2000	56.81	58.50	53.00	54.25
1048	NASDAQ	NTAP	Tue, Jan 18, 2000	48.94	60.00	48.50	59.06
1047	NASDAQ	NTAP	Fri, Jan 14, 2000	44.00	47.63	43.50	46.84
1046	NASDAQ	NTAP	Thu, Jan 13, 2000	44.00	45.00	41.63	42.86
1045	NASDAQ	NTAP	Wed, Jan 12, 2000	41.00	44.38	39.31	43.56
1044	NASDAQ	NTAP	Tue, Jan 11, 2000	45.50	46.81	40.88	41.25
1043	NASDAQ	NTAP	Mon, Jan 10, 2000	44.28	45.91	43.25	44.31
1042	NASDAQ	NTAP	Fri, Jan 7, 2000	34.50	42.50	33.88	42.50
1041	NASDAQ	NTAP	Thu, Jan 6, 2000	38.50	38.91	35.00	35.03
1040	NASDAQ	NTAP	Wed, Jan 5, 2000	40.38	42.25	35.00	39.19
1039	NASDAQ	NTAP	Tue, Jan 4, 2000	41.19	42.44	37.00	37.13
1038	NASDAQ	NTAP	Mon, Jan 3, 2000	44.94	45.06	40.00	42.50
1037	NASDAQ	NTAP	Fri, Dec 31, 1999	42.59	42.75	41.00	41.53
1036	NASDAQ	NTAP	Thu, Dec 30, 1999	41.75	42.69	40.13	42.44
1035	NASDAQ	NTAP	Wed, Dec 29, 1999	42.72	42.72	40.44	41.03
1034	NASDAQ	NTAP	Tue, Dec 28, 1999	40.88	43.31	39.41	42.09
1033	NASDAQ	NTAP	Mon, Dec 27, 1999	44.25	44.25	39.31	41.06
1032	NASDAQ	NTAP	Thu, Dec 23, 1999	44.81	45.94	41.69	42.25
1031	NASDAQ	NTAP	Wed, Dec 22, 1999	40.06	43.19	39.25	42.69
1030	NASDAQ	NTAP	Tue, Dec 21, 1999	36.88	39.13	34.38	39.06
1029	NASDAQ	NTAP	Mon, Dec 20, 1999	37.06	38.91	36.00	36.63
1028	NASDAQ	NTAP	Fri, Dec 17, 1999	39.00	40.56	35.88	36.17
1027	NASDAQ	NTAP	Thu, Dec 16, 1999	40.16	40.75	37.09	38.23
1026	NASDAQ	NTAP	Wed, Dec 15, 1999	40.13	40.44	36.69	38.23
1025	NASDAQ	NTAP	Tue, Dec 14, 1999	41.22	41.94	39.13	41.00
1024	NASDAQ	NTAP	Mon, Dec 13, 1999	39.97	41.25	39.25	40.16
1023	NASDAQ	NTAP	Fri, Dec 10, 1999	38.94	39.00	36.98	38.47
1022	NASDAQ	NTAP	Thu, Dec 9, 1999	38.59	39.78	36.75	37.63
1021	NASDAQ	NTAP	Wed, Dec 8, 1999	37.69	38.66	36.81	37.69
1020	NASDAQ	NTAP	Tue, Dec 7, 1999	39.02	39.13	36.19	36.72
1019	NASDAQ	NTAP	Mon, Dec 6, 1999	35.41	38.88	34.38	37.88
1018	NASDAQ	NTAP	Fri, Dec 3, 1999	34.75	35.88	34.00	34.19
1017	NASDAQ	NTAP	Thu, Dec 2, 1999	31.34	34.03	31.09	33.88
1016	NASDAQ	NTAP	Wed, Dec 1, 1999	30.44	32.50	29.84	31.25
1015	NASDAQ	NTAP	Tue, Nov 30, 1999	33.55	33.59	28.81	29.42
1014	NASDAQ	NTAP	Mon, Nov 29, 1999	34.83	35.00	33.03	33.30
1013	NASDAQ	NTAP	Fri, Nov 26, 1999	31.81	33.69	31.81	32.64
1012	NASDAQ	NTAP	Wed, Nov 24, 1999	30.41	31.06	29.50	30.75
1011	NASDAQ	NTAP	Tue, Nov 23, 1999	30.72	32.33	29.50	29.64
1010	NASDAQ	NTAP	Mon, Nov 22, 1999	29.53	29.97	29.02	29.50
1009	NASDAQ	NTAP	Fri, Nov 19, 1999	29.31	29.47	28.44	28.95
1008	NASDAQ	NTAP	Thu, Nov 18, 1999	31.00	31.66	29.25	29.69
1007	NASDAQ	NTAP	Wed, Nov 17, 1999	29.25	31.75	28.28	31.00
1006	NASDAQ	NTAP	Tue, Nov 16, 1999	22.63	26.22	22.50	25.86
1005	NASDAQ	NTAP	Mon, Nov 15, 1999	23.28	23.55	22.38	22.47
1004	NASDAQ	NTAP	Fri, Nov 12, 1999	24.13	24.25	20.88	22.97
1003	NASDAQ	NTAP	Thu, Nov 11, 1999	24.75	24.75	23.59	23.75
1002	NASDAQ	NTAP	Wed, Nov 10, 1999	24.63	25.50	24.00	24.28
1001	NASDAQ	NTAP	Tue, Nov 9, 1999	24.19	25.25	23.22	24.88
1000	NASDAQ	NTAP	Mon, Nov 8, 1999	22.52	24.00	22.38	23.86
999	NASDAQ	NTAP	Fri, Nov 5, 1999	21.44	24.25	21.44	22.61
998	NASDAQ	NTAP	Thu, Nov 4, 1999	21.75	21.91	20.69	21.50
997	NASDAQ	NTAP	Wed, Nov 3, 1999	20.75	21.69	20.69	21.56
996	NASDAQ	NTAP	Tue, Nov 2, 1999	18.72	20.25	18.63	19.94
995	NASDAQ	NTAP	Mon, Nov 1, 1999	18.63	18.91	18.31	18.50
994	NASDAQ	NTAP	Fri, Oct 29, 1999	17.22	18.56	17.22	18.50
993	NASDAQ	NTAP	Thu, Oct 28, 1999	16.27	17.06	15.92	16.95
992	NASDAQ	NTAP	Wed, Oct 27, 1999	16.72	16.78	15.64	16.00
991	NASDAQ	NTAP	Tue, Oct 26, 1999	16.75	17.16	16.61	16.66
990	NASDAQ	NTAP	Mon, Oct 25, 1999	17.34	17.48	16.36	16.64
989	NASDAQ	NTAP	Fri, Oct 22, 1999	16.53	17.84	16.52	17.63
988	NASDAQ	NTAP	Thu, Oct 21, 1999	16.97	17.06	15.72	16.06
987	NASDAQ	NTAP	Wed, Oct 20, 1999	16.55	17.59	16.03	17.17
986	NASDAQ	NTAP	Tue, Oct 19, 1999	17.31	17.66	16.23	16.38
985	NASDAQ	NTAP	Mon, Oct 18, 1999	17.36	17.97	16.50	17.30
984	NASDAQ	NTAP	Fri, Oct 15, 1999	17.70	17.70	17.31	17.41
983	NASDAQ	NTAP	Thu, Oct 14, 1999	18.19	18.19	17.41	17.70
982	NASDAQ	NTAP	Wed, Oct 13, 1999	18.09	18.39	17.91	18.13
981	NASDAQ	NTAP	Tue, Oct 12, 1999	18.94	19.38	18.03	18.14
980	NASDAQ	NTAP	Mon, Oct 11, 1999	19.02	19.09	18.69	18.75
979	NASDAQ	NTAP	Fri, Oct 8, 1999	18.97	19.27	18.75	19.03
978	NASDAQ	NTAP	Thu, Oct 7, 1999	19.69	19.75	18.81	19.14
977	NASDAQ	NTAP	Wed, Oct 6, 1999	19.91	20.09	19.31	19.39
976	NASDAQ	NTAP	Tue, Oct 5, 1999	19.17	19.66	19.03	19.58
975	NASDAQ	NTAP	Mon, Oct 4, 1999	17.80	19.23	17.72	19.02
974	NASDAQ	NTAP	Fri, Oct 1, 1999	17.72	17.91	17.34	17.62
973	NASDAQ	NTAP	Thu, Sep 30, 1999	18.25	18.25	17.59	17.91
972	NASDAQ	NTAP	Wed, Sep 29, 1999	18.13	18.91	17.91	18.06
971	NASDAQ	NTAP	Tue, Sep 28, 1999	17.66	18.22	17.38	18.19
970	NASDAQ	NTAP	Mon, Sep 27, 1999	18.31	18.38	17.66	17.72
969	NASDAQ	NTAP	Fri, Sep 24, 1999	17.75	18.13	16.25	18.13
968	NASDAQ	NTAP	Thu, Sep 23, 1999	19.00	19.00	18.03	18.06
967	NASDAQ	NTAP	Wed, Sep 22, 1999	18.78	18.97	18.25	18.92
966	NASDAQ	NTAP	Tue, Sep 21, 1999	19.20	19.25	18.75	18.78
965	NASDAQ	NTAP	Mon, Sep 20, 1999	18.91	19.47	18.86	19.28
964	NASDAQ	NTAP	Fri, Sep 17, 1999	18.11	18.81	17.97	18.73
963	NASDAQ	NTAP	Thu, Sep 16, 1999	18.09	18.09	17.50	18.00
962	NASDAQ	NTAP	Wed, Sep 15, 1999	18.00	18.19	17.41	18.08
961	NASDAQ	NTAP	Tue, Sep 14, 1999	16.78	17.88	16.75	17.45
960	NASDAQ	NTAP	Mon, Sep 13, 1999	17.08	17.41	16.75	16.77
959	NASDAQ	NTAP	Fri, Sep 10, 1999	16.44	17.00	16.38	16.94
958	NASDAQ	NTAP	Thu, Sep 9, 1999	16.89	16.89	16.28	16.41
957	NASDAQ	NTAP	Wed, Sep 8, 1999	17.09	17.13	16.81	16.89
956	NASDAQ	NTAP	Tue, Sep 7, 1999	17.00	17.42	16.97	17.22
955	NASDAQ	NTAP	Fri, Sep 3, 1999	16.38	17.13	16.38	17.13
954	NASDAQ	NTAP	Thu, Sep 2, 1999	16.03	16.38	15.94	16.17
953	NASDAQ	NTAP	Wed, Sep 1, 1999	16.38	16.47	16.06	16.14
952	NASDAQ	NTAP	Tue, Aug 31, 1999	16.39	16.63	15.88	16.42
951	NASDAQ	NTAP	Mon, Aug 30, 1999	16.28	16.59	16.19	16.48
950	NASDAQ	NTAP	Fri, Aug 27, 1999	16.14	16.33	15.75	16.11
949	NASDAQ	NTAP	Thu, Aug 26, 1999	16.16	16.44	15.63	16.06
948	NASDAQ	NTAP	Wed, Aug 25, 1999	15.77	16.22	15.53	16.09
947	NASDAQ	NTAP	Tue, Aug 24, 1999	15.03	15.75	14.81	15.69
946	NASDAQ	NTAP	Mon, Aug 23, 1999	14.59	15.06	14.56	15.06
945	NASDAQ	NTAP	Fri, Aug 20, 1999	14.53	14.63	14.38	14.59
944	NASDAQ	NTAP	Thu, Aug 19, 1999	13.91	14.72	13.88	14.44
943	NASDAQ	NTAP	Wed, Aug 18, 1999	14.16	14.44	13.78	13.78
942	NASDAQ	NTAP	Tue, Aug 17, 1999	14.16	14.22	13.47	14.08
941	NASDAQ	NTAP	Mon, Aug 16, 1999	13.97	14.63	13.97	14.16
940	NASDAQ	NTAP	Fri, Aug 13, 1999	13.75	14.06	13.66	13.98
939	NASDAQ	NTAP	Thu, Aug 12, 1999	13.25	13.86	13.23	13.48
938	NASDAQ	NTAP	Wed, Aug 11, 1999	12.94	13.19	12.91	13.19
937	NASDAQ	NTAP	Tue, Aug 10, 1999	13.30	13.44	12.72	12.94
936	NASDAQ	NTAP	Mon, Aug 9, 1999	13.03	13.72	13.00	13.48
935	NASDAQ	NTAP	Fri, Aug 6, 1999	13.25	13.84	12.53	12.78
934	NASDAQ	NTAP	Thu, Aug 5, 1999	13.03	13.72	12.44	13.59
933	NASDAQ	NTAP	Wed, Aug 4, 1999	14.17	14.23	13.03	13.23
932	NASDAQ	NTAP	Tue, Aug 3, 1999	14.55	14.72	13.47	14.08
931	NASDAQ	NTAP	Mon, Aug 2, 1999	13.63	14.63	13.61	14.45
930	NASDAQ	NTAP	Fri, Jul 30, 1999	14.03	14.19	13.56	13.63
929	NASDAQ	NTAP	Thu, Jul 29, 1999	13.25	14.69	13.09	13.92
928	NASDAQ	NTAP	Wed, Jul 28, 1999	13.75	14.03	13.19	13.45
927	NASDAQ	NTAP	Tue, Jul 27, 1999	13.30	13.75	13.23	13.53
926	NASDAQ	NTAP	Mon, Jul 26, 1999	13.84	13.94	13.05	13.09
925	NASDAQ	NTAP	Fri, Jul 23, 1999	14.00	14.44	13.34	14.02
924	NASDAQ	NTAP	Thu, Jul 22, 1999	14.44	14.52	13.88	14.02
923	NASDAQ	NTAP	Wed, Jul 21, 1999	14.23	14.88	13.89	14.52
922	NASDAQ	NTAP	Tue, Jul 20, 1999	15.06	15.20	13.81	14.03
921	NASDAQ	NTAP	Mon, Jul 19, 1999	15.75	15.88	15.13	15.23
920	NASDAQ	NTAP	Fri, Jul 16, 1999	15.44	16.09	14.97	15.67
919	NASDAQ	NTAP	Thu, Jul 15, 1999	15.31	15.56	15.06	15.50
918	NASDAQ	NTAP	Wed, Jul 14, 1999	15.31	15.39	14.94	15.21
917	NASDAQ	NTAP	Tue, Jul 13, 1999	15.28	15.38	14.75	15.31
916	NASDAQ	NTAP	Mon, Jul 12, 1999	15.56	15.66	15.09	15.39
915	NASDAQ	NTAP	Fri, Jul 9, 1999	15.00	15.84	14.88	15.84
914	NASDAQ	NTAP	Thu, Jul 8, 1999	14.80	15.33	14.73	14.97
913	NASDAQ	NTAP	Wed, Jul 7, 1999	14.98	15.34	14.72	14.91
912	NASDAQ	NTAP	Tue, Jul 6, 1999	14.52	15.00	14.38	14.97
911	NASDAQ	NTAP	Fri, Jul 2, 1999	14.44	14.67	14.00	14.51
910	NASDAQ	NTAP	Thu, Jul 1, 1999	14.00	14.88	13.97	14.41
909	NASDAQ	NTAP	Wed, Jun 30, 1999	14.50	14.72	13.94	13.97
908	NASDAQ	NTAP	Tue, Jun 29, 1999	12.97	15.06	12.75	15.06
907	NASDAQ	NTAP	Mon, Jun 28, 1999	13.00	13.02	12.69	13.02
906	NASDAQ	NTAP	Fri, Jun 25, 1999	12.72	13.00	12.66	12.98
905	NASDAQ	NTAP	Thu, Jun 24, 1999	12.23	13.34	12.09	12.52
904	NASDAQ	NTAP	Wed, Jun 23, 1999	11.89	12.22	11.78	12.08
903	NASDAQ	NTAP	Tue, Jun 22, 1999	11.63	11.63	11.16	11.20
902	NASDAQ	NTAP	Mon, Jun 21, 1999	11.78	11.81	11.38	11.66
901	NASDAQ	NTAP	Fri, Jun 18, 1999	11.63	11.81	11.28	11.50
900	NASDAQ	NTAP	Thu, Jun 17, 1999	10.94	11.25	10.66	11.25
899	NASDAQ	NTAP	Wed, Jun 16, 1999	10.25	11.06	10.03	11.00
898	NASDAQ	NTAP	Tue, Jun 15, 1999	10.88	10.88	9.84	9.91
897	NASDAQ	NTAP	Mon, Jun 14, 1999	11.30	11.38	10.53	10.63
896	NASDAQ	NTAP	Fri, Jun 11, 1999	12.03	12.09	10.97	11.23
895	NASDAQ	NTAP	Thu, Jun 10, 1999	12.28	12.31	11.88	12.00
894	NASDAQ	NTAP	Wed, Jun 9, 1999	12.27	12.50	12.25	12.27
893	NASDAQ	NTAP	Tue, Jun 8, 1999	12.75	12.75	12.09	12.25
892	NASDAQ	NTAP	Mon, Jun 7, 1999	12.52	12.81	12.41	12.78
891	NASDAQ	NTAP	Fri, Jun 4, 1999	12.61	12.61	12.31	12.39
890	NASDAQ	NTAP	Thu, Jun 3, 1999	12.38	12.69	12.25	12.33
889	NASDAQ	NTAP	Wed, Jun 2, 1999	11.66	12.31	11.50	12.31
888	NASDAQ	NTAP	Tue, Jun 1, 1999	11.80	12.00	11.34	11.55
887	NASDAQ	NTAP	Fri, May 28, 1999	11.59	11.94	11.56	11.79
886	NASDAQ	NTAP	Thu, May 27, 1999	11.81	12.19	11.55	11.69
885	NASDAQ	NTAP	Wed, May 26, 1999	11.50	11.50	10.69	11.25
884	NASDAQ	NTAP	Tue, May 25, 1999	11.23	11.50	11.16	11.30
883	NASDAQ	NTAP	Mon, May 24, 1999	11.88	11.88	11.19	11.25
882	NASDAQ	NTAP	Fri, May 21, 1999	11.95	12.25	11.53	11.63
881	NASDAQ	NTAP	Thu, May 20, 1999	12.83	12.83	11.69	12.00
880	NASDAQ	NTAP	Wed, May 19, 1999	13.72	13.75	12.53	12.63
879	NASDAQ	NTAP	Tue, May 18, 1999	12.52	13.80	12.28	13.47
878	NASDAQ	NTAP	Mon, May 17, 1999	11.69	12.50	11.63	12.22
877	NASDAQ	NTAP	Fri, May 14, 1999	12.91	12.91	11.78	11.81
876	NASDAQ	NTAP	Thu, May 13, 1999	13.44	13.81	12.72	13.00
875	NASDAQ	NTAP	Wed, May 12, 1999	13.28	13.47	12.75	13.44
874	NASDAQ	NTAP	Tue, May 11, 1999	12.47	13.13	12.42	12.97
873	NASDAQ	NTAP	Mon, May 10, 1999	12.00	12.41	11.84	12.41
872	NASDAQ	NTAP	Fri, May 7, 1999	11.72	12.00	11.47	11.75
871	NASDAQ	NTAP	Thu, May 6, 1999	11.38	11.94	11.13	11.41
870	NASDAQ	NTAP	Wed, May 5, 1999	11.88	11.97	11.16	11.28
869	NASDAQ	NTAP	Tue, May 4, 1999	12.08	12.19	11.56	11.69
868	NASDAQ	NTAP	Mon, May 3, 1999	12.58	12.63	12.00	12.08
867	NASDAQ	NTAP	Fri, Apr 30, 1999	13.03	13.16	12.13	12.58
866	NASDAQ	NTAP	Thu, Apr 29, 1999	12.81	13.47	12.61	12.89
865	NASDAQ	NTAP	Wed, Apr 28, 1999	13.98	13.98	12.69	13.13
864	NASDAQ	NTAP	Tue, Apr 27, 1999	14.52	14.75	13.75	13.94
863	NASDAQ	NTAP	Mon, Apr 26, 1999	14.00	14.50	13.75	14.44
862	NASDAQ	NTAP	Fri, Apr 23, 1999	13.75	14.16	13.34	13.88
861	NASDAQ	NTAP	Thu, Apr 22, 1999	14.19	14.50	13.63	13.72
860	NASDAQ	NTAP	Wed, Apr 21, 1999	12.63	13.88	12.31	13.88
859	NASDAQ	NTAP	Tue, Apr 20, 1999	12.20	12.56	11.72	12.44
858	NASDAQ	NTAP	Mon, Apr 19, 1999	15.00	15.00	12.13	12.25
857	NASDAQ	NTAP	Fri, Apr 16, 1999	14.63	15.13	13.84	14.00
856	NASDAQ	NTAP	Thu, Apr 15, 1999	15.75	15.78	12.63	14.66
855	NASDAQ	NTAP	Wed, Apr 14, 1999	16.38	16.75	15.81	15.81
854	NASDAQ	NTAP	Tue, Apr 13, 1999	15.06	15.91	14.84	15.88
853	NASDAQ	NTAP	Mon, Apr 12, 1999	14.63	15.09	14.31	14.73
852	NASDAQ	NTAP	Fri, Apr 9, 1999	14.23	14.75	14.06	14.66
851	NASDAQ	NTAP	Thu, Apr 8, 1999	14.09	14.28	13.88	14.22
850	NASDAQ	NTAP	Wed, Apr 7, 1999	14.61	15.13	13.34	13.81
849	NASDAQ	NTAP	Tue, Apr 6, 1999	14.75	14.75	14.38	14.50
848	NASDAQ	NTAP	Mon, Apr 5, 1999	14.53	14.70	14.25	14.69
847	NASDAQ	NTAP	Thu, Apr 1, 1999	13.05	14.25	12.84	14.13
846	NASDAQ	NTAP	Wed, Mar 31, 1999	13.22	13.50	12.50	12.66
845	NASDAQ	NTAP	Tue, Mar 30, 1999	13.09	13.25	12.94	13.13
844	NASDAQ	NTAP	Mon, Mar 29, 1999	12.88	13.44	12.81	13.22
843	NASDAQ	NTAP	Fri, Mar 26, 1999	12.81	12.97	12.53	12.78
842	NASDAQ	NTAP	Thu, Mar 25, 1999	13.00	13.38	12.78	12.94
841	NASDAQ	NTAP	Wed, Mar 24, 1999	12.25	12.91	12.16	12.84
840	NASDAQ	NTAP	Tue, Mar 23, 1999	13.59	13.63	11.98	12.22
839	NASDAQ	NTAP	Mon, Mar 22, 1999	13.56	13.81	13.34	13.47
838	NASDAQ	NTAP	Fri, Mar 19, 1999	13.88	14.06	12.94	13.53
837	NASDAQ	NTAP	Thu, Mar 18, 1999	12.08	13.50	11.91	13.47
836	NASDAQ	NTAP	Wed, Mar 17, 1999	11.38	11.81	11.25	11.75
835	NASDAQ	NTAP	Tue, Mar 16, 1999	10.88	11.66	10.88	11.34
834	NASDAQ	NTAP	Mon, Mar 15, 1999	10.50	10.92	10.34	10.77
833	NASDAQ	NTAP	Fri, Mar 12, 1999	10.84	10.97	10.19	10.39
832	NASDAQ	NTAP	Thu, Mar 11, 1999	11.03	11.22	10.75	10.94
831	NASDAQ	NTAP	Wed, Mar 10, 1999	11.31	11.31	10.92	11.09
830	NASDAQ	NTAP	Tue, Mar 9, 1999	11.33	11.44	11.06	11.19
829	NASDAQ	NTAP	Mon, Mar 8, 1999	11.73	11.75	11.38	11.38
828	NASDAQ	NTAP	Fri, Mar 5, 1999	11.14	11.64	11.06	11.44
827	NASDAQ	NTAP	Thu, Mar 4, 1999	10.72	11.13	10.56	10.95
826	NASDAQ	NTAP	Wed, Mar 3, 1999	10.78	10.80	10.50	10.63
825	NASDAQ	NTAP	Tue, Mar 2, 1999	10.66	11.06	10.50	10.66
824	NASDAQ	NTAP	Mon, Mar 1, 1999	10.50	10.78	10.23	10.50
823	NASDAQ	NTAP	Fri, Feb 26, 1999	10.91	10.91	10.41	10.50
822	NASDAQ	NTAP	Thu, Feb 25, 1999	10.63	10.84	10.33	10.75
821	NASDAQ	NTAP	Wed, Feb 24, 1999	11.63	11.72	10.59	10.63
820	NASDAQ	NTAP	Tue, Feb 23, 1999	11.38	11.67	11.19	11.48
819	NASDAQ	NTAP	Mon, Feb 22, 1999	10.94	11.28	10.81	11.19
818	NASDAQ	NTAP	Fri, Feb 19, 1999	10.16	10.81	9.91	10.75
817	NASDAQ	NTAP	Thu, Feb 18, 1999	11.00	11.00	9.53	9.91
816	NASDAQ	NTAP	Wed, Feb 17, 1999	11.19	11.48	10.38	10.47
815	NASDAQ	NTAP	Tue, Feb 16, 1999	12.38	12.59	11.44	11.48
814	NASDAQ	NTAP	Fri, Feb 12, 1999	12.66	12.80	11.47	11.94
813	NASDAQ	NTAP	Thu, Feb 11, 1999	11.41	13.00	11.38	12.97
812	NASDAQ	NTAP	Wed, Feb 10, 1999	11.00	11.23	10.88	11.05
811	NASDAQ	NTAP	Tue, Feb 9, 1999	11.84	11.89	10.88	10.97
810	NASDAQ	NTAP	Mon, Feb 8, 1999	12.03	12.16	11.56	11.94
809	NASDAQ	NTAP	Fri, Feb 5, 1999	12.41	12.48	10.95	11.56
808	NASDAQ	NTAP	Thu, Feb 4, 1999	13.16	13.16	12.13	12.28
807	NASDAQ	NTAP	Wed, Feb 3, 1999	13.44	13.49	12.50	13.16
806	NASDAQ	NTAP	Tue, Feb 2, 1999	13.19	13.19	12.69	13.19
805	NASDAQ	NTAP	Mon, Feb 1, 1999	14.00	14.03	13.06	13.19
804	NASDAQ	NTAP	Fri, Jan 29, 1999	13.41	13.69	13.16	13.25
803	NASDAQ	NTAP	Thu, Jan 28, 1999	12.56	13.27	12.50	13.03
802	NASDAQ	NTAP	Wed, Jan 27, 1999	12.63	12.86	12.41	12.59
801	NASDAQ	NTAP	Tue, Jan 26, 1999	12.63	12.72	12.25	12.50
800	NASDAQ	NTAP	Mon, Jan 25, 1999	12.38	12.44	11.88	12.25
799	NASDAQ	NTAP	Fri, Jan 22, 1999	12.53	12.56	11.94	12.00
798	NASDAQ	NTAP	Thu, Jan 21, 1999	13.52	13.69	12.72	12.75
797	NASDAQ	NTAP	Wed, Jan 20, 1999	14.03	14.19	13.38	13.38
796	NASDAQ	NTAP	Tue, Jan 19, 1999	14.16	14.19	13.38	13.88
795	NASDAQ	NTAP	Fri, Jan 15, 1999	12.53	13.36	12.50	13.19
794	NASDAQ	NTAP	Thu, Jan 14, 1999	13.19	13.28	12.34	12.47
793	NASDAQ	NTAP	Wed, Jan 13, 1999	11.00	13.09	10.94	13.09
792	NASDAQ	NTAP	Tue, Jan 12, 1999	13.25	13.59	12.13	12.59
791	NASDAQ	NTAP	Mon, Jan 11, 1999	12.97	13.30	12.31	12.75
790	NASDAQ	NTAP	Fri, Jan 8, 1999	12.00	12.03	11.78	11.94
789	NASDAQ	NTAP	Thu, Jan 7, 1999	11.22	11.59	11.09	11.56
788	NASDAQ	NTAP	Wed, Jan 6, 1999	11.59	11.63	11.38	11.47
787	NASDAQ	NTAP	Tue, Jan 5, 1999	11.41	11.47	11.17	11.22
786	NASDAQ	NTAP	Mon, Jan 4, 1999	11.88	11.97	11.25	11.25
785	NASDAQ	NTAP	Thu, Dec 31, 1998	11.06	11.78	10.97	11.21
784	NASDAQ	NTAP	Wed, Dec 30, 1998	10.63	11.11	10.50	11.03
783	NASDAQ	NTAP	Tue, Dec 29, 1998	11.13	11.19	10.53	10.66
782	NASDAQ	NTAP	Mon, Dec 28, 1998	11.50	11.63	10.69	10.88
781	NASDAQ	NTAP	Thu, Dec 24, 1998	11.38	11.44	11.13	11.22
780	NASDAQ	NTAP	Wed, Dec 23, 1998	11.19	11.34	10.81	11.09
779	NASDAQ	NTAP	Tue, Dec 22, 1998	12.00	12.00	10.34	10.75
778	NASDAQ	NTAP	Mon, Dec 21, 1998	10.77	11.11	10.77	11.11
777	NASDAQ	NTAP	Fri, Dec 18, 1998	10.38	10.69	10.06	10.58
776	NASDAQ	NTAP	Thu, Dec 17, 1998	9.38	10.27	9.28	10.19
775	NASDAQ	NTAP	Wed, Dec 16, 1998	9.14	9.38	8.88	9.27
774	NASDAQ	NTAP	Tue, Dec 15, 1998	8.74	9.13	8.56	9.03
773	NASDAQ	NTAP	Mon, Dec 14, 1998	8.91	9.00	8.42	8.42
772	NASDAQ	NTAP	Fri, Dec 11, 1998	9.12	9.22	8.80	8.97
771	NASDAQ	NTAP	Thu, Dec 10, 1998	9.39	9.39	9.17	9.28
770	NASDAQ	NTAP	Wed, Dec 9, 1998	9.44	9.44	9.31	9.38
769	NASDAQ	NTAP	Tue, Dec 8, 1998	9.55	9.56	9.25	9.39
768	NASDAQ	NTAP	Mon, Dec 7, 1998	9.45	9.69	9.31	9.52
767	NASDAQ	NTAP	Fri, Dec 4, 1998	9.22	9.47	9.13	9.38
766	NASDAQ	NTAP	Thu, Dec 3, 1998	9.13	9.22	8.97	8.99
765	NASDAQ	NTAP	Wed, Dec 2, 1998	9.48	9.50	8.94	9.02
764	NASDAQ	NTAP	Tue, Dec 1, 1998	9.34	9.34	9.03	9.20
763	NASDAQ	NTAP	Mon, Nov 30, 1998	9.50	9.63	9.11	9.39
762	NASDAQ	NTAP	Fri, Nov 27, 1998	9.13	9.41	9.03	9.25
761	NASDAQ	NTAP	Wed, Nov 25, 1998	9.16	9.28	9.01	9.02
760	NASDAQ	NTAP	Tue, Nov 24, 1998	9.17	9.28	9.03	9.08
759	NASDAQ	NTAP	Mon, Nov 23, 1998	9.20	9.25	9.00	9.21
758	NASDAQ	NTAP	Fri, Nov 20, 1998	9.14	9.17	8.88	9.09
757	NASDAQ	NTAP	Thu, Nov 19, 1998	9.38	9.53	9.13	9.25
756	NASDAQ	NTAP	Wed, Nov 18, 1998	9.36	9.38	8.88	9.20
755	NASDAQ	NTAP	Tue, Nov 17, 1998	8.20	8.88	8.16	8.78
754	NASDAQ	NTAP	Mon, Nov 16, 1998	8.19	8.38	8.13	8.30
753	NASDAQ	NTAP	Fri, Nov 13, 1998	8.13	8.36	7.91	7.94
752	NASDAQ	NTAP	Thu, Nov 12, 1998	8.25	8.27	8.05	8.16
751	NASDAQ	NTAP	Wed, Nov 11, 1998	8.45	8.70	8.38	8.42
750	NASDAQ	NTAP	Tue, Nov 10, 1998	7.97	8.45	7.88	8.43
749	NASDAQ	NTAP	Mon, Nov 9, 1998	8.11	8.17	7.97	8.06
748	NASDAQ	NTAP	Fri, Nov 6, 1998	7.98	8.13	7.86	8.10
747	NASDAQ	NTAP	Thu, Nov 5, 1998	8.36	8.44	7.75	7.87
746	NASDAQ	NTAP	Wed, Nov 4, 1998	7.00	7.14	6.95	7.06
745	NASDAQ	NTAP	Tue, Nov 3, 1998	7.13	7.16	6.75	6.84
744	NASDAQ	NTAP	Mon, Nov 2, 1998	7.03	7.16	6.88	7.11
743	NASDAQ	NTAP	Fri, Oct 30, 1998	6.72	6.92	6.63	6.84
742	NASDAQ	NTAP	Thu, Oct 29, 1998	6.50	6.86	6.30	6.61
741	NASDAQ	NTAP	Wed, Oct 28, 1998	6.50	6.52	6.27	6.41
740	NASDAQ	NTAP	Tue, Oct 27, 1998	6.69	6.97	6.33	6.38
739	NASDAQ	NTAP	Mon, Oct 26, 1998	6.44	6.88	6.22	6.75
738	NASDAQ	NTAP	Fri, Oct 23, 1998	6.20	6.50	6.13	6.31
737	NASDAQ	NTAP	Thu, Oct 22, 1998	6.14	6.41	6.14	6.27
736	NASDAQ	NTAP	Wed, Oct 21, 1998	6.31	6.38	5.98	6.25
735	NASDAQ	NTAP	Tue, Oct 20, 1998	6.45	6.58	6.31	6.32
734	NASDAQ	NTAP	Mon, Oct 19, 1998	5.84	6.31	5.70	6.31
733	NASDAQ	NTAP	Fri, Oct 16, 1998	5.81	6.06	5.67	5.77
732	NASDAQ	NTAP	Thu, Oct 15, 1998	5.44	5.63	5.09	5.62
731	NASDAQ	NTAP	Wed, Oct 14, 1998	4.91	5.50	4.84	5.44
730	NASDAQ	NTAP	Tue, Oct 13, 1998	5.50	5.63	5.00	5.00
729	NASDAQ	NTAP	Mon, Oct 12, 1998	5.73	5.97	5.47	5.63
728	NASDAQ	NTAP	Fri, Oct 9, 1998	4.53	5.43	4.47	5.38
727	NASDAQ	NTAP	Thu, Oct 8, 1998	4.52	4.56	4.00	4.34
726	NASDAQ	NTAP	Wed, Oct 7, 1998	5.34	5.34	4.62	4.63
725	NASDAQ	NTAP	Tue, Oct 6, 1998	5.56	5.70	5.19	5.23
724	NASDAQ	NTAP	Mon, Oct 5, 1998	5.88	5.88	5.06	5.33
723	NASDAQ	NTAP	Fri, Oct 2, 1998	5.58	5.96	5.28	5.66
722	NASDAQ	NTAP	Thu, Oct 1, 1998	6.34	6.38	5.20	5.27
721	NASDAQ	NTAP	Wed, Sep 30, 1998	6.92	7.06	6.31	6.33
720	NASDAQ	NTAP	Tue, Sep 29, 1998	7.61	7.63	7.02	7.02
719	NASDAQ	NTAP	Mon, Sep 28, 1998	7.61	7.66	7.47	7.55
718	NASDAQ	NTAP	Fri, Sep 25, 1998	7.02	7.34	6.94	7.31
717	NASDAQ	NTAP	Thu, Sep 24, 1998	7.34	7.39	7.02	7.05
716	NASDAQ	NTAP	Wed, Sep 23, 1998	7.31	7.48	7.16	7.31
715	NASDAQ	NTAP	Tue, Sep 22, 1998	6.72	7.11	6.59	7.11
714	NASDAQ	NTAP	Mon, Sep 21, 1998	6.56	6.67	6.38	6.67
713	NASDAQ	NTAP	Fri, Sep 18, 1998	6.52	6.59	6.25	6.59
712	NASDAQ	NTAP	Thu, Sep 17, 1998	6.13	6.41	6.09	6.28
711	NASDAQ	NTAP	Wed, Sep 16, 1998	6.81	6.81	6.22	6.44
710	NASDAQ	NTAP	Tue, Sep 15, 1998	6.75	6.88	6.69	6.75
709	NASDAQ	NTAP	Mon, Sep 14, 1998	6.59	6.91	6.50	6.75
708	NASDAQ	NTAP	Fri, Sep 11, 1998	6.28	6.39	6.17	6.38
707	NASDAQ	NTAP	Thu, Sep 10, 1998	6.18	6.32	6.06	6.10
706	NASDAQ	NTAP	Wed, Sep 9, 1998	6.14	6.31	6.14	6.22
705	NASDAQ	NTAP	Tue, Sep 8, 1998	6.28	6.44	6.13	6.16
704	NASDAQ	NTAP	Fri, Sep 4, 1998	5.92	6.00	5.83	5.97
703	NASDAQ	NTAP	Thu, Sep 3, 1998	5.88	5.93	5.70	5.84
702	NASDAQ	NTAP	Wed, Sep 2, 1998	5.75	5.94	5.63	5.83
701	NASDAQ	NTAP	Tue, Sep 1, 1998	5.22	5.72	5.21	5.66
700	NASDAQ	NTAP	Mon, Aug 31, 1998	5.75	5.94	5.13	5.21
699	NASDAQ	NTAP	Fri, Aug 28, 1998	5.86	5.86	5.39	5.75
698	NASDAQ	NTAP	Thu, Aug 27, 1998	5.92	5.92	5.72	5.79
697	NASDAQ	NTAP	Wed, Aug 26, 1998	5.86	5.92	5.75	5.92
696	NASDAQ	NTAP	Tue, Aug 25, 1998	6.09	6.27	5.86	5.91
695	NASDAQ	NTAP	Mon, Aug 24, 1998	5.88	6.09	5.81	6.09
694	NASDAQ	NTAP	Fri, Aug 21, 1998	6.06	6.06	5.56	5.77
693	NASDAQ	NTAP	Thu, Aug 20, 1998	6.13	6.13	5.94	5.97
692	NASDAQ	NTAP	Wed, Aug 19, 1998	6.17	6.31	5.98	5.98
691	NASDAQ	NTAP	Tue, Aug 18, 1998	5.89	6.08	5.89	6.05
690	NASDAQ	NTAP	Mon, Aug 17, 1998	5.50	5.82	5.50	5.82
689	NASDAQ	NTAP	Fri, Aug 14, 1998	5.66	5.75	5.63	5.66
688	NASDAQ	NTAP	Thu, Aug 13, 1998	5.53	5.81	5.50	5.81
687	NASDAQ	NTAP	Wed, Aug 12, 1998	5.59	5.64	5.41	5.63
686	NASDAQ	NTAP	Tue, Aug 11, 1998	5.47	5.63	5.31	5.47
685	NASDAQ	NTAP	Mon, Aug 10, 1998	5.66	5.72	5.66	5.66
684	NASDAQ	NTAP	Fri, Aug 7, 1998	5.63	5.78	5.56	5.77
683	NASDAQ	NTAP	Thu, Aug 6, 1998	5.28	5.63	5.14	5.61
682	NASDAQ	NTAP	Wed, Aug 5, 1998	4.97	5.27	4.91	5.25
681	NASDAQ	NTAP	Tue, Aug 4, 1998	5.09	5.22	4.91	4.92
680	NASDAQ	NTAP	Mon, Aug 3, 1998	5.17	5.30	5.09	5.11
679	NASDAQ	NTAP	Fri, Jul 31, 1998	5.55	5.55	5.19	5.22
678	NASDAQ	NTAP	Thu, Jul 30, 1998	5.36	5.55	5.36	5.45
677	NASDAQ	NTAP	Wed, Jul 29, 1998	5.34	5.50	5.34	5.36
676	NASDAQ	NTAP	Tue, Jul 28, 1998	5.31	5.63	5.31	5.46
675	NASDAQ	NTAP	Mon, Jul 27, 1998	5.25	5.50	5.25	5.38
674	NASDAQ	NTAP	Fri, Jul 24, 1998	5.69	5.69	5.31	5.39
673	NASDAQ	NTAP	Thu, Jul 23, 1998	5.75	5.81	5.56	5.58
672	NASDAQ	NTAP	Wed, Jul 22, 1998	5.89	5.89	5.70	5.75
671	NASDAQ	NTAP	Tue, Jul 21, 1998	6.19	6.19	5.80	5.83
670	NASDAQ	NTAP	Mon, Jul 20, 1998	6.22	6.27	6.02	6.13
669	NASDAQ	NTAP	Fri, Jul 17, 1998	6.23	6.45	5.89	6.28
668	NASDAQ	NTAP	Thu, Jul 16, 1998	6.06	6.22	5.84	6.19
667	NASDAQ	NTAP	Wed, Jul 15, 1998	5.67	6.11	5.67	6.06
666	NASDAQ	NTAP	Tue, Jul 14, 1998	5.80	5.83	5.67	5.73
665	NASDAQ	NTAP	Mon, Jul 13, 1998	5.91	5.91	5.77	5.78
664	NASDAQ	NTAP	Fri, Jul 10, 1998	5.88	5.88	5.66	5.83
663	NASDAQ	NTAP	Thu, Jul 9, 1998	5.69	5.88	5.64	5.88
662	NASDAQ	NTAP	Wed, Jul 8, 1998	5.59	5.69	5.53	5.67
661	NASDAQ	NTAP	Tue, Jul 7, 1998	5.30	5.70	5.30	5.59
660	NASDAQ	NTAP	Mon, Jul 6, 1998	4.77	5.30	4.77	5.30
659	NASDAQ	NTAP	Thu, Jul 2, 1998	4.88	4.88	4.75	4.81
658	NASDAQ	NTAP	Wed, Jul 1, 1998	4.75	4.88	4.75	4.80
657	NASDAQ	NTAP	Tue, Jun 30, 1998	4.77	4.88	4.72	4.87
656	NASDAQ	NTAP	Mon, Jun 29, 1998	4.70	4.81	4.56	4.75
655	NASDAQ	NTAP	Fri, Jun 26, 1998	4.55	4.68	4.53	4.59
654	NASDAQ	NTAP	Thu, Jun 25, 1998	4.61	4.69	4.52	4.53
653	NASDAQ	NTAP	Wed, Jun 24, 1998	4.63	4.69	4.56	4.67
652	NASDAQ	NTAP	Tue, Jun 23, 1998	4.56	4.59	4.38	4.59
651	NASDAQ	NTAP	Mon, Jun 22, 1998	4.31	4.56	4.31	4.47
650	NASDAQ	NTAP	Fri, Jun 19, 1998	4.13	4.41	4.13	4.34
649	NASDAQ	NTAP	Thu, Jun 18, 1998	4.34	4.38	4.13	4.17
648	NASDAQ	NTAP	Wed, Jun 17, 1998	4.25	4.39	4.25	4.34
647	NASDAQ	NTAP	Tue, Jun 16, 1998	4.36	4.36	4.26	4.36
646	NASDAQ	NTAP	Mon, Jun 15, 1998	4.23	4.28	4.16	4.19
645	NASDAQ	NTAP	Fri, Jun 12, 1998	4.53	4.53	4.30	4.31
644	NASDAQ	NTAP	Thu, Jun 11, 1998	4.66	4.72	4.39	4.41
643	NASDAQ	NTAP	Wed, Jun 10, 1998	4.56	4.81	4.56	4.64
642	NASDAQ	NTAP	Tue, Jun 9, 1998	4.52	4.66	4.52	4.63
641	NASDAQ	NTAP	Mon, Jun 8, 1998	4.30	4.66	4.28	4.56
640	NASDAQ	NTAP	Fri, Jun 5, 1998	4.28	4.36	4.19	4.31
639	NASDAQ	NTAP	Thu, Jun 4, 1998	4.38	4.41	4.25	4.28
638	NASDAQ	NTAP	Wed, Jun 3, 1998	4.50	4.50	4.34	4.38
637	NASDAQ	NTAP	Tue, Jun 2, 1998	4.39	4.48	4.22	4.48
636	NASDAQ	NTAP	Mon, Jun 1, 1998	4.22	4.38	4.22	4.28
635	NASDAQ	NTAP	Fri, May 29, 1998	4.41	4.41	4.22	4.35
634	NASDAQ	NTAP	Thu, May 28, 1998	4.25	4.53	4.25	4.31
633	NASDAQ	NTAP	Wed, May 27, 1998	4.34	4.50	4.14	4.25
632	NASDAQ	NTAP	Tue, May 26, 1998	4.56	4.70	4.45	4.50
631	NASDAQ	NTAP	Fri, May 22, 1998	4.70	4.70	4.57	4.63
630	NASDAQ	NTAP	Thu, May 21, 1998	4.59	4.70	4.58	4.70
629	NASDAQ	NTAP	Wed, May 20, 1998	4.75	4.78	4.61	4.67
628	NASDAQ	NTAP	Tue, May 19, 1998	4.59	4.89	4.58	4.77
627	NASDAQ	NTAP	Mon, May 18, 1998	4.41	4.66	4.38	4.66
626	NASDAQ	NTAP	Fri, May 15, 1998	4.45	4.52	4.44	4.47
625	NASDAQ	NTAP	Thu, May 14, 1998	4.53	4.63	4.42	4.45
624	NASDAQ	NTAP	Wed, May 13, 1998	4.69	4.72	4.22	4.52
623	NASDAQ	NTAP	Tue, May 12, 1998	4.66	4.66	4.50	4.54
622	NASDAQ	NTAP	Mon, May 11, 1998	4.78	4.78	4.56	4.57
621	NASDAQ	NTAP	Fri, May 8, 1998	4.63	4.80	4.63	4.73
620	NASDAQ	NTAP	Thu, May 7, 1998	4.72	4.75	4.63	4.64
619	NASDAQ	NTAP	Wed, May 6, 1998	4.78	4.80	4.66	4.66
618	NASDAQ	NTAP	Tue, May 5, 1998	4.88	4.88	4.69	4.70
617	NASDAQ	NTAP	Mon, May 4, 1998	4.63	5.00	4.63	4.80
616	NASDAQ	NTAP	Fri, May 1, 1998	4.56	4.63	4.50	4.61
615	NASDAQ	NTAP	Thu, Apr 30, 1998	4.45	4.67	4.44	4.51
614	NASDAQ	NTAP	Wed, Apr 29, 1998	4.42	4.63	4.41	4.58
613	NASDAQ	NTAP	Tue, Apr 28, 1998	4.25	4.43	4.25	4.40
612	NASDAQ	NTAP	Mon, Apr 27, 1998	4.41	4.41	4.13	4.14
611	NASDAQ	NTAP	Fri, Apr 24, 1998	4.44	4.56	4.31	4.41
610	NASDAQ	NTAP	Thu, Apr 23, 1998	4.38	4.48	4.36	4.42
609	NASDAQ	NTAP	Wed, Apr 22, 1998	4.50	4.50	4.35	4.42
608	NASDAQ	NTAP	Tue, Apr 21, 1998	4.36	4.50	4.30	4.47
607	NASDAQ	NTAP	Mon, Apr 20, 1998	4.31	4.36	4.19	4.30
606	NASDAQ	NTAP	Fri, Apr 17, 1998	4.13	4.31	4.08	4.31
605	NASDAQ	NTAP	Thu, Apr 16, 1998	4.14	4.31	4.14	4.26
604	NASDAQ	NTAP	Wed, Apr 15, 1998	4.31	4.36	4.25	4.31
603	NASDAQ	NTAP	Tue, Apr 14, 1998	4.13	4.31	4.13	4.29
602	NASDAQ	NTAP	Mon, Apr 13, 1998	4.19	4.28	4.00	4.19
601	NASDAQ	NTAP	Thu, Apr 9, 1998	4.11	4.22	3.94	4.09
600	NASDAQ	NTAP	Wed, Apr 8, 1998	4.00	4.34	4.00	4.14
599	NASDAQ	NTAP	Tue, Apr 7, 1998	4.13	4.15	3.88	3.94
598	NASDAQ	NTAP	Mon, Apr 6, 1998	4.41	4.41	4.13	4.13
597	NASDAQ	NTAP	Fri, Apr 3, 1998	4.45	4.45	4.30	4.30
596	NASDAQ	NTAP	Thu, Apr 2, 1998	4.42	4.48	4.25	4.39
595	NASDAQ	NTAP	Wed, Apr 1, 1998	4.55	4.55	4.42	4.42
594	NASDAQ	NTAP	Tue, Mar 31, 1998	4.47	4.53	4.28	4.44
593	NASDAQ	NTAP	Mon, Mar 30, 1998	4.34	4.58	4.34	4.53
592	NASDAQ	NTAP	Fri, Mar 27, 1998	4.28	4.42	4.16	4.41
591	NASDAQ	NTAP	Thu, Mar 26, 1998	4.13	4.27	4.06	4.25
590	NASDAQ	NTAP	Wed, Mar 25, 1998	4.28	4.31	4.16	4.25
589	NASDAQ	NTAP	Tue, Mar 24, 1998	4.10	4.28	4.10	4.27
588	NASDAQ	NTAP	Mon, Mar 23, 1998	3.76	4.13	3.76	4.09
587	NASDAQ	NTAP	Fri, Mar 20, 1998	3.88	3.95	3.75	3.85
586	NASDAQ	NTAP	Thu, Mar 19, 1998	3.88	3.95	3.88	3.95
585	NASDAQ	NTAP	Wed, Mar 18, 1998	4.02	4.09	3.80	3.97
584	NASDAQ	NTAP	Tue, Mar 17, 1998	4.17	4.17	3.98	4.03
583	NASDAQ	NTAP	Mon, Mar 16, 1998	4.03	4.19	3.97	4.09
582	NASDAQ	NTAP	Fri, Mar 13, 1998	3.88	4.03	3.88	4.02
581	NASDAQ	NTAP	Thu, Mar 12, 1998	3.86	3.86	3.73	3.86
580	NASDAQ	NTAP	Wed, Mar 11, 1998	3.69	3.88	3.69	3.80
579	NASDAQ	NTAP	Tue, Mar 10, 1998	3.63	3.75	3.56	3.74
578	NASDAQ	NTAP	Mon, Mar 9, 1998	3.72	3.79	3.50	3.52
577	NASDAQ	NTAP	Fri, Mar 6, 1998	3.69	3.88	3.50	3.72
576	NASDAQ	NTAP	Thu, Mar 5, 1998	3.75	4.00	3.56	3.58
575	NASDAQ	NTAP	Wed, Mar 4, 1998	3.84	4.00	3.84	3.98
574	NASDAQ	NTAP	Tue, Mar 3, 1998	3.92	4.03	3.84	3.89
573	NASDAQ	NTAP	Mon, Mar 2, 1998	3.75	4.06	3.75	3.98
572	NASDAQ	NTAP	Fri, Feb 27, 1998	3.44	3.73	3.42	3.69
571	NASDAQ	NTAP	Thu, Feb 26, 1998	3.42	3.44	3.34	3.42
570	NASDAQ	NTAP	Wed, Feb 25, 1998	3.42	3.50	3.38	3.41
569	NASDAQ	NTAP	Tue, Feb 24, 1998	3.53	3.53	3.41	3.42
568	NASDAQ	NTAP	Mon, Feb 23, 1998	3.58	3.58	3.45	3.52
567	NASDAQ	NTAP	Fri, Feb 20, 1998	3.48	3.58	3.47	3.48
566	NASDAQ	NTAP	Thu, Feb 19, 1998	3.63	3.69	3.47	3.47
565	NASDAQ	NTAP	Wed, Feb 18, 1998	3.69	3.69	3.55	3.65
564	NASDAQ	NTAP	Tue, Feb 17, 1998	3.75	3.75	3.56	3.57
563	NASDAQ	NTAP	Fri, Feb 13, 1998	3.77	3.78	3.68	3.70
562	NASDAQ	NTAP	Thu, Feb 12, 1998	3.88	3.88	3.63	3.69
561	NASDAQ	NTAP	Wed, Feb 11, 1998	4.23	4.23	3.56	3.84
560	NASDAQ	NTAP	Tue, Feb 10, 1998	4.00	4.38	4.00	4.28
559	NASDAQ	NTAP	Mon, Feb 9, 1998	4.28	4.28	3.95	4.14
558	NASDAQ	NTAP	Fri, Feb 6, 1998	4.09	4.22	3.97	4.14
557	NASDAQ	NTAP	Thu, Feb 5, 1998	4.19	4.25	4.00	4.03
556	NASDAQ	NTAP	Wed, Feb 4, 1998	3.88	4.20	3.88	4.09
555	NASDAQ	NTAP	Tue, Feb 3, 1998	3.84	4.03	3.81	4.00
554	NASDAQ	NTAP	Mon, Feb 2, 1998	3.91	4.00	3.81	3.95
553	NASDAQ	NTAP	Fri, Jan 30, 1998	3.86	3.86	3.67	3.77
552	NASDAQ	NTAP	Thu, Jan 29, 1998	3.63	3.98	3.63	3.86
551	NASDAQ	NTAP	Wed, Jan 28, 1998	3.64	3.70	3.50	3.63
550	NASDAQ	NTAP	Tue, Jan 27, 1998	3.61	3.62	3.48	3.59
549	NASDAQ	NTAP	Mon, Jan 26, 1998	3.69	3.73	3.61	3.61
548	NASDAQ	NTAP	Fri, Jan 23, 1998	3.59	3.69	3.56	3.64
547	NASDAQ	NTAP	Thu, Jan 22, 1998	3.67	3.70	3.55	3.66
546	NASDAQ	NTAP	Wed, Jan 21, 1998	3.50	3.68	3.50	3.67
545	NASDAQ	NTAP	Tue, Jan 20, 1998	3.45	3.63	3.45	3.61
544	NASDAQ	NTAP	Fri, Jan 16, 1998	3.52	3.56	3.38	3.50
543	NASDAQ	NTAP	Thu, Jan 15, 1998	3.61	3.63	3.38	3.45
542	NASDAQ	NTAP	Wed, Jan 14, 1998	3.72	3.72	3.46	3.52
541	NASDAQ	NTAP	Tue, Jan 13, 1998	3.53	3.72	3.50	3.64
540	NASDAQ	NTAP	Mon, Jan 12, 1998	3.25	3.52	3.25	3.47
539	NASDAQ	NTAP	Fri, Jan 9, 1998	3.75	3.81	3.50	3.50
538	NASDAQ	NTAP	Thu, Jan 8, 1998	3.94	3.94	3.67	3.84
537	NASDAQ	NTAP	Wed, Jan 7, 1998	4.03	4.05	3.70	3.81
536	NASDAQ	NTAP	Tue, Jan 6, 1998	4.17	4.31	4.05	4.20
535	NASDAQ	NTAP	Mon, Jan 5, 1998	3.98	4.25	3.98	4.22
534	NASDAQ	NTAP	Fri, Jan 2, 1998	4.38	4.38	3.86	4.00
533	NASDAQ	NTAP	Wed, Dec 31, 1997	4.30	4.50	4.16	4.44
532	NASDAQ	NTAP	Tue, Dec 30, 1997	4.13	4.22	4.00	4.19
531	NASDAQ	NTAP	Mon, Dec 29, 1997	3.85	4.13	3.77	4.06
530	NASDAQ	NTAP	Fri, Dec 26, 1997	3.77	3.85	3.77	3.81
529	NASDAQ	NTAP	Wed, Dec 24, 1997	3.84	3.84	3.77	3.81
528	NASDAQ	NTAP	Tue, Dec 23, 1997	3.75	3.88	3.69	3.80
527	NASDAQ	NTAP	Mon, Dec 22, 1997	3.70	3.75	3.50	3.70
526	NASDAQ	NTAP	Fri, Dec 19, 1997	3.69	3.70	3.50	3.56
525	NASDAQ	NTAP	Thu, Dec 18, 1997	3.55	3.73	3.55	3.67
524	NASDAQ	NTAP	Wed, Dec 17, 1997	3.50	3.66	3.44	3.60
523	NASDAQ	NTAP	Tue, Dec 16, 1997	3.30	3.55	3.20	3.44
522	NASDAQ	NTAP	Mon, Dec 15, 1997	3.32	3.39	3.13	3.28
521	NASDAQ	NTAP	Fri, Dec 12, 1997	3.32	3.37	3.23	3.33
520	NASDAQ	NTAP	Thu, Dec 11, 1997	3.31	3.38	3.25	3.31
519	NASDAQ	NTAP	Wed, Dec 10, 1997	3.40	3.41	3.34	3.41
518	NASDAQ	NTAP	Tue, Dec 9, 1997	3.44	3.53	3.42	3.42
517	NASDAQ	NTAP	Mon, Dec 8, 1997	3.34	3.53	3.22	3.48
516	NASDAQ	NTAP	Fri, Dec 5, 1997	2.97	3.38	2.97	3.34
515	NASDAQ	NTAP	Thu, Dec 4, 1997	3.07	3.07	2.98	3.06
514	NASDAQ	NTAP	Wed, Dec 3, 1997	3.22	3.22	2.97	3.02
513	NASDAQ	NTAP	Tue, Dec 2, 1997	3.13	3.23	3.12	3.13
512	NASDAQ	NTAP	Mon, Dec 1, 1997	3.14	3.20	3.09	3.20
511	NASDAQ	NTAP	Fri, Nov 28, 1997	3.14	3.16	3.14	3.15
510	NASDAQ	NTAP	Wed, Nov 26, 1997	3.19	3.19	3.14	3.16
509	NASDAQ	NTAP	Tue, Nov 25, 1997	3.17	3.19	3.16	3.16
508	NASDAQ	NTAP	Mon, Nov 24, 1997	3.28	3.28	3.12	3.17
507	NASDAQ	NTAP	Fri, Nov 21, 1997	3.19	3.27	3.19	3.19
506	NASDAQ	NTAP	Thu, Nov 20, 1997	3.28	3.28	3.19	3.23
505	NASDAQ	NTAP	Wed, Nov 19, 1997	3.22	3.28	3.19	3.22
504	NASDAQ	NTAP	Tue, Nov 18, 1997	3.17	3.27	3.13	3.18
503	NASDAQ	NTAP	Mon, Nov 17, 1997	3.19	3.30	3.18	3.20
502	NASDAQ	NTAP	Fri, Nov 14, 1997	3.19	3.19	3.14	3.16
501	NASDAQ	NTAP	Thu, Nov 13, 1997	3.11	3.25	3.06	3.11
500	NASDAQ	NTAP	Wed, Nov 12, 1997	3.27	3.27	3.11	3.11
499	NASDAQ	NTAP	Tue, Nov 11, 1997	3.44	3.47	3.23	3.23
498	NASDAQ	NTAP	Mon, Nov 10, 1997	3.38	3.38	3.34	3.35
497	NASDAQ	NTAP	Fri, Nov 7, 1997	3.23	3.40	3.19	3.37
496	NASDAQ	NTAP	Thu, Nov 6, 1997	3.39	3.39	3.27	3.38
495	NASDAQ	NTAP	Wed, Nov 5, 1997	3.28	3.41	3.26	3.39
494	NASDAQ	NTAP	Tue, Nov 4, 1997	3.19	3.34	3.16	3.25
493	NASDAQ	NTAP	Mon, Nov 3, 1997	3.25	3.25	3.13	3.17
492	NASDAQ	NTAP	Fri, Oct 31, 1997	3.24	3.24	3.07	3.14
491	NASDAQ	NTAP	Thu, Oct 30, 1997	3.03	3.16	2.94	3.10
490	NASDAQ	NTAP	Wed, Oct 29, 1997	3.22	3.31	3.13	3.15
489	NASDAQ	NTAP	Tue, Oct 28, 1997	2.98	3.30	2.94	3.16
488	NASDAQ	NTAP	Mon, Oct 27, 1997	3.44	3.44	3.06	3.08
487	NASDAQ	NTAP	Fri, Oct 24, 1997	3.48	3.48	3.39	3.39
486	NASDAQ	NTAP	Thu, Oct 23, 1997	3.50	3.50	3.41	3.42
485	NASDAQ	NTAP	Wed, Oct 22, 1997	3.48	3.51	3.44	3.51
484	NASDAQ	NTAP	Tue, Oct 21, 1997	3.42	3.47	3.34	3.44
483	NASDAQ	NTAP	Mon, Oct 20, 1997	3.39	3.48	3.38	3.38
482	NASDAQ	NTAP	Fri, Oct 17, 1997	3.48	3.50	3.33	3.41
481	NASDAQ	NTAP	Thu, Oct 16, 1997	3.55	3.55	3.46	3.48
480	NASDAQ	NTAP	Wed, Oct 15, 1997	3.52	3.52	3.46	3.47
479	NASDAQ	NTAP	Tue, Oct 14, 1997	3.52	3.57	3.49	3.54
478	NASDAQ	NTAP	Mon, Oct 13, 1997	3.45	3.51	3.45	3.51
477	NASDAQ	NTAP	Fri, Oct 10, 1997	3.39	3.48	3.34	3.47
476	NASDAQ	NTAP	Thu, Oct 9, 1997	3.25	3.42	3.25	3.36
475	NASDAQ	NTAP	Wed, Oct 8, 1997	3.34	3.38	3.30	3.30
474	NASDAQ	NTAP	Tue, Oct 7, 1997	3.27	3.39	3.27	3.38
473	NASDAQ	NTAP	Mon, Oct 6, 1997	3.27	3.34	3.25	3.28
472	NASDAQ	NTAP	Fri, Oct 3, 1997	3.33	3.36	3.27	3.27
471	NASDAQ	NTAP	Thu, Oct 2, 1997	3.25	3.28	3.23	3.23
470	NASDAQ	NTAP	Wed, Oct 1, 1997	3.37	3.41	3.27	3.31
469	NASDAQ	NTAP	Tue, Sep 30, 1997	3.22	3.44	3.22	3.39
468	NASDAQ	NTAP	Mon, Sep 29, 1997	3.30	3.31	3.24	3.24
467	NASDAQ	NTAP	Fri, Sep 26, 1997	3.23	3.34	3.23	3.30
466	NASDAQ	NTAP	Thu, Sep 25, 1997	3.31	3.33	3.20	3.27
465	NASDAQ	NTAP	Wed, Sep 24, 1997	3.36	3.38	3.30	3.31
464	NASDAQ	NTAP	Tue, Sep 23, 1997	3.49	3.49	3.34	3.41
463	NASDAQ	NTAP	Mon, Sep 22, 1997	3.31	3.51	3.30	3.46
462	NASDAQ	NTAP	Fri, Sep 19, 1997	3.07	3.25	3.07	3.20
461	NASDAQ	NTAP	Thu, Sep 18, 1997	3.11	3.14	3.05	3.09
460	NASDAQ	NTAP	Wed, Sep 17, 1997	3.20	3.20	3.05	3.14
459	NASDAQ	NTAP	Tue, Sep 16, 1997	3.13	3.23	3.11	3.20
458	NASDAQ	NTAP	Mon, Sep 15, 1997	3.17	3.20	3.07	3.19
457	NASDAQ	NTAP	Fri, Sep 12, 1997	3.01	3.18	2.95	3.16
456	NASDAQ	NTAP	Thu, Sep 11, 1997	3.04	3.04	2.91	2.98
455	NASDAQ	NTAP	Wed, Sep 10, 1997	2.84	3.11	2.76	3.02
454	NASDAQ	NTAP	Tue, Sep 9, 1997	2.78	2.78	2.75	2.76
453	NASDAQ	NTAP	Mon, Sep 8, 1997	2.80	2.80	2.75	2.77
452	NASDAQ	NTAP	Fri, Sep 5, 1997	2.75	2.80	2.75	2.80
451	NASDAQ	NTAP	Thu, Sep 4, 1997	2.81	2.83	2.73	2.75
450	NASDAQ	NTAP	Wed, Sep 3, 1997	2.95	2.95	2.71	2.77
449	NASDAQ	NTAP	Tue, Sep 2, 1997	2.92	2.96	2.92	2.94
448	NASDAQ	NTAP	Fri, Aug 29, 1997	2.92	2.95	2.92	2.95
447	NASDAQ	NTAP	Thu, Aug 28, 1997	2.94	2.97	2.91	2.92
446	NASDAQ	NTAP	Wed, Aug 27, 1997	2.95	2.96	2.88	2.94
445	NASDAQ	NTAP	Tue, Aug 26, 1997	2.82	2.94	2.82	2.92
444	NASDAQ	NTAP	Mon, Aug 25, 1997	2.81	2.86	2.76	2.86
443	NASDAQ	NTAP	Fri, Aug 22, 1997	2.73	2.80	2.71	2.77
442	NASDAQ	NTAP	Thu, Aug 21, 1997	2.79	2.81	2.76	2.77
441	NASDAQ	NTAP	Wed, Aug 20, 1997	2.78	2.82	2.76	2.77
440	NASDAQ	NTAP	Tue, Aug 19, 1997	2.81	2.84	2.77	2.77
439	NASDAQ	NTAP	Mon, Aug 18, 1997	2.70	2.86	2.69	2.84
438	NASDAQ	NTAP	Fri, Aug 15, 1997	2.66	2.70	2.57	2.70
437	NASDAQ	NTAP	Thu, Aug 14, 1997	2.74	2.77	2.61	2.68
436	NASDAQ	NTAP	Wed, Aug 13, 1997	2.70	2.78	2.69	2.72
435	NASDAQ	NTAP	Tue, Aug 12, 1997	2.73	2.73	2.51	2.63
434	NASDAQ	NTAP	Mon, Aug 11, 1997	2.78	2.87	2.70	2.72
433	NASDAQ	NTAP	Fri, Aug 8, 1997	2.77	2.84	2.73	2.77
432	NASDAQ	NTAP	Thu, Aug 7, 1997	2.90	2.90	2.80	2.81
431	NASDAQ	NTAP	Wed, Aug 6, 1997	2.80	2.88	2.77	2.88
430	NASDAQ	NTAP	Tue, Aug 5, 1997	2.81	2.83	2.76	2.81
429	NASDAQ	NTAP	Mon, Aug 4, 1997	2.78	2.87	2.75	2.83
428	NASDAQ	NTAP	Fri, Aug 1, 1997	2.70	2.78	2.67	2.73
427	NASDAQ	NTAP	Thu, Jul 31, 1997	2.69	2.80	2.68	2.73
426	NASDAQ	NTAP	Wed, Jul 30, 1997	2.52	2.75	2.44	2.68
425	NASDAQ	NTAP	Tue, Jul 29, 1997	2.52	2.52	2.44	2.48
424	NASDAQ	NTAP	Mon, Jul 28, 1997	2.44	2.52	2.44	2.50
423	NASDAQ	NTAP	Fri, Jul 25, 1997	2.50	2.52	2.42	2.50
422	NASDAQ	NTAP	Thu, Jul 24, 1997	2.42	2.48	2.41	2.48
421	NASDAQ	NTAP	Wed, Jul 23, 1997	2.47	2.53	2.42	2.48
420	NASDAQ	NTAP	Tue, Jul 22, 1997	2.34	2.55	2.34	2.49
419	NASDAQ	NTAP	Mon, Jul 21, 1997	2.35	2.41	2.31	2.41
418	NASDAQ	NTAP	Fri, Jul 18, 1997	2.30	2.37	2.29	2.34
417	NASDAQ	NTAP	Thu, Jul 17, 1997	2.39	2.39	2.30	2.37
416	NASDAQ	NTAP	Wed, Jul 16, 1997	2.31	2.39	2.31	2.36
415	NASDAQ	NTAP	Tue, Jul 15, 1997	2.34	2.40	2.21	2.34
414	NASDAQ	NTAP	Mon, Jul 14, 1997	2.39	2.44	2.34	2.38
413	NASDAQ	NTAP	Fri, Jul 11, 1997	2.42	2.47	2.34	2.41
412	NASDAQ	NTAP	Thu, Jul 10, 1997	2.41	2.42	2.37	2.38
411	NASDAQ	NTAP	Wed, Jul 9, 1997	2.45	2.45	2.31	2.41
410	NASDAQ	NTAP	Tue, Jul 8, 1997	2.31	2.45	2.31	2.45
409	NASDAQ	NTAP	Mon, Jul 7, 1997	2.41	2.50	2.30	2.31
408	NASDAQ	NTAP	Thu, Jul 3, 1997	2.56	2.56	2.36	2.36
407	NASDAQ	NTAP	Wed, Jul 2, 1997	2.41	2.56	2.38	2.49
406	NASDAQ	NTAP	Tue, Jul 1, 1997	2.34	2.41	2.18	2.38
405	NASDAQ	NTAP	Mon, Jun 30, 1997	2.22	2.49	2.14	2.38
404	NASDAQ	NTAP	Fri, Jun 27, 1997	2.13	2.22	2.13	2.15
403	NASDAQ	NTAP	Thu, Jun 26, 1997	2.19	2.22	2.14	2.14
402	NASDAQ	NTAP	Wed, Jun 25, 1997	2.27	2.30	2.23	2.23
401	NASDAQ	NTAP	Tue, Jun 24, 1997	2.31	2.40	2.28	2.28
400	NASDAQ	NTAP	Mon, Jun 23, 1997	2.30	2.37	2.30	2.31
399	NASDAQ	NTAP	Fri, Jun 20, 1997	2.28	2.41	2.27	2.36
398	NASDAQ	NTAP	Thu, Jun 19, 1997	2.23	2.27	2.14	2.27
397	NASDAQ	NTAP	Wed, Jun 18, 1997	2.20	2.23	2.20	2.20
396	NASDAQ	NTAP	Tue, Jun 17, 1997	2.23	2.25	2.17	2.24
395	NASDAQ	NTAP	Mon, Jun 16, 1997	2.27	2.29	2.23	2.23
394	NASDAQ	NTAP	Fri, Jun 13, 1997	2.34	2.34	2.23	2.23
393	NASDAQ	NTAP	Thu, Jun 12, 1997	2.32	2.32	2.30	2.32
392	NASDAQ	NTAP	Wed, Jun 11, 1997	2.30	2.36	2.28	2.30
391	NASDAQ	NTAP	Tue, Jun 10, 1997	2.38	2.38	2.23	2.32
390	NASDAQ	NTAP	Mon, Jun 9, 1997	2.40	2.41	2.31	2.36
389	NASDAQ	NTAP	Fri, Jun 6, 1997	2.33	2.39	2.23	2.38
388	NASDAQ	NTAP	Thu, Jun 5, 1997	2.28	2.36	2.25	2.31
387	NASDAQ	NTAP	Wed, Jun 4, 1997	2.38	2.38	2.19	2.19
386	NASDAQ	NTAP	Tue, Jun 3, 1997	2.38	2.44	2.38	2.41
385	NASDAQ	NTAP	Mon, Jun 2, 1997	2.50	2.50	2.39	2.44
384	NASDAQ	NTAP	Fri, May 30, 1997	2.33	2.58	2.32	2.54
383	NASDAQ	NTAP	Thu, May 29, 1997	2.56	2.61	2.41	2.53
382	NASDAQ	NTAP	Wed, May 28, 1997	2.56	2.61	2.54	2.56
381	NASDAQ	NTAP	Tue, May 27, 1997	2.61	2.61	2.47	2.55
380	NASDAQ	NTAP	Fri, May 23, 1997	2.50	2.61	2.45	2.56
379	NASDAQ	NTAP	Thu, May 22, 1997	2.46	2.51	2.46	2.50
378	NASDAQ	NTAP	Wed, May 21, 1997	2.42	2.48	2.38	2.48
377	NASDAQ	NTAP	Tue, May 20, 1997	2.39	2.46	2.38	2.42
376	NASDAQ	NTAP	Mon, May 19, 1997	2.42	2.50	2.38	2.48
375	NASDAQ	NTAP	Fri, May 16, 1997	2.45	2.48	2.39	2.47
374	NASDAQ	NTAP	Thu, May 15, 1997	2.39	2.52	2.39	2.45
373	NASDAQ	NTAP	Wed, May 14, 1997	2.45	2.48	2.41	2.48
372	NASDAQ	NTAP	Tue, May 13, 1997	2.48	2.48	2.42	2.42
371	NASDAQ	NTAP	Mon, May 12, 1997	2.45	2.53	2.42	2.52
370	NASDAQ	NTAP	Fri, May 9, 1997	2.39	2.53	2.36	2.36
369	NASDAQ	NTAP	Thu, May 8, 1997	2.41	2.48	2.36	2.39
368	NASDAQ	NTAP	Wed, May 7, 1997	2.32	2.48	2.28	2.47
367	NASDAQ	NTAP	Tue, May 6, 1997	2.19	2.48	2.17	2.39
366	NASDAQ	NTAP	Mon, May 5, 1997	1.92	2.23	1.92	2.19
365	NASDAQ	NTAP	Fri, May 2, 1997	1.83	1.92	1.80	1.90
364	NASDAQ	NTAP	Thu, May 1, 1997	1.83	1.95	1.77	1.83
363	NASDAQ	NTAP	Wed, Apr 30, 1997	1.78	1.84	1.77	1.82
362	NASDAQ	NTAP	Tue, Apr 29, 1997	1.80	1.84	1.73	1.80
361	NASDAQ	NTAP	Mon, Apr 28, 1997	1.78	1.78	1.70	1.75
360	NASDAQ	NTAP	Fri, Apr 25, 1997	1.75	1.78	1.73	1.78
359	NASDAQ	NTAP	Thu, Apr 24, 1997	1.70	1.80	1.68	1.77
358	NASDAQ	NTAP	Wed, Apr 23, 1997	1.64	1.75	1.59	1.67
357	NASDAQ	NTAP	Tue, Apr 22, 1997	1.81	1.81	1.33	1.64
356	NASDAQ	NTAP	Mon, Apr 21, 1997	1.98	2.05	1.66	1.78
355	NASDAQ	NTAP	Fri, Apr 18, 1997	2.09	2.11	1.98	2.00
354	NASDAQ	NTAP	Thu, Apr 17, 1997	2.19	2.20	2.09	2.12
353	NASDAQ	NTAP	Wed, Apr 16, 1997	2.27	2.27	2.06	2.17
352	NASDAQ	NTAP	Tue, Apr 15, 1997	2.34	2.34	2.25	2.25
351	NASDAQ	NTAP	Mon, Apr 14, 1997	2.28	2.31	2.22	2.28
350	NASDAQ	NTAP	Fri, Apr 11, 1997	2.34	2.34	2.25	2.27
349	NASDAQ	NTAP	Thu, Apr 10, 1997	2.44	2.47	2.38	2.41
348	NASDAQ	NTAP	Wed, Apr 9, 1997	2.47	2.47	2.33	2.44
347	NASDAQ	NTAP	Tue, Apr 8, 1997	2.30	2.47	2.25	2.41
346	NASDAQ	NTAP	Mon, Apr 7, 1997	2.23	2.33	2.23	2.25
345	NASDAQ	NTAP	Fri, Apr 4, 1997	1.97	2.22	1.97	2.17
344	NASDAQ	NTAP	Thu, Apr 3, 1997	1.94	2.02	1.94	2.02
343	NASDAQ	NTAP	Wed, Apr 2, 1997	1.96	2.00	1.94	1.96
342	NASDAQ	NTAP	Tue, Apr 1, 1997	1.95	2.00	1.94	1.95
341	NASDAQ	NTAP	Mon, Mar 31, 1997	2.20	2.20	1.97	2.03
340	NASDAQ	NTAP	Thu, Mar 27, 1997	2.20	2.20	2.14	2.20
339	NASDAQ	NTAP	Wed, Mar 26, 1997	2.11	2.19	2.11	2.19
338	NASDAQ	NTAP	Tue, Mar 25, 1997	2.13	2.13	2.09	2.11
337	NASDAQ	NTAP	Mon, Mar 24, 1997	2.16	2.16	2.09	2.09
336	NASDAQ	NTAP	Fri, Mar 21, 1997	2.05	2.20	2.00	2.11
335	NASDAQ	NTAP	Thu, Mar 20, 1997	1.98	2.09	1.92	2.00
334	NASDAQ	NTAP	Wed, Mar 19, 1997	2.11	2.11	1.84	1.92
333	NASDAQ	NTAP	Tue, Mar 18, 1997	2.33	2.33	2.11	2.11
332	NASDAQ	NTAP	Mon, Mar 17, 1997	2.38	2.38	2.27	2.33
331	NASDAQ	NTAP	Fri, Mar 14, 1997	2.39	2.44	2.28	2.34
330	NASDAQ	NTAP	Thu, Mar 13, 1997	2.34	2.36	2.25	2.34
329	NASDAQ	NTAP	Wed, Mar 12, 1997	2.59	2.59	2.38	2.41
328	NASDAQ	NTAP	Tue, Mar 11, 1997	2.53	2.58	2.53	2.53
327	NASDAQ	NTAP	Mon, Mar 10, 1997	2.59	2.64	2.53	2.58
326	NASDAQ	NTAP	Fri, Mar 7, 1997	2.50	2.58	2.47	2.53
325	NASDAQ	NTAP	Thu, Mar 6, 1997	2.44	2.52	2.41	2.47
324	NASDAQ	NTAP	Wed, Mar 5, 1997	2.34	2.44	2.28	2.41
323	NASDAQ	NTAP	Tue, Mar 4, 1997	2.45	2.45	2.27	2.33
322	NASDAQ	NTAP	Mon, Mar 3, 1997	2.45	2.50	2.44	2.45
321	NASDAQ	NTAP	Fri, Feb 28, 1997	2.44	2.50	2.41	2.50
320	NASDAQ	NTAP	Thu, Feb 27, 1997	2.47	2.52	2.31	2.42
319	NASDAQ	NTAP	Wed, Feb 26, 1997	2.61	2.61	2.47	2.47
318	NASDAQ	NTAP	Tue, Feb 25, 1997	2.69	2.69	2.58	2.61
317	NASDAQ	NTAP	Mon, Feb 24, 1997	2.63	2.69	2.63	2.69
316	NASDAQ	NTAP	Fri, Feb 21, 1997	2.67	2.69	2.63	2.65
315	NASDAQ	NTAP	Thu, Feb 20, 1997	2.81	2.81	2.66	2.67
314	NASDAQ	NTAP	Wed, Feb 19, 1997	2.83	2.83	2.77	2.77
313	NASDAQ	NTAP	Tue, Feb 18, 1997	2.81	2.91	2.78	2.81
312	NASDAQ	NTAP	Fri, Feb 14, 1997	2.81	2.89	2.75	2.81
311	NASDAQ	NTAP	Thu, Feb 13, 1997	3.09	3.13	2.69	2.75
310	NASDAQ	NTAP	Wed, Feb 12, 1997	2.81	3.09	2.81	3.00
309	NASDAQ	NTAP	Tue, Feb 11, 1997	3.02	3.13	2.78	2.81
308	NASDAQ	NTAP	Mon, Feb 10, 1997	3.44	3.44	2.97	2.97
307	NASDAQ	NTAP	Fri, Feb 7, 1997	3.30	3.44	3.27	3.44
306	NASDAQ	NTAP	Thu, Feb 6, 1997	3.25	3.27	3.20	3.26
305	NASDAQ	NTAP	Wed, Feb 5, 1997	3.33	3.33	3.19	3.19
304	NASDAQ	NTAP	Tue, Feb 4, 1997	3.39	3.44	3.25	3.33
303	NASDAQ	NTAP	Mon, Feb 3, 1997	3.22	3.36	3.17	3.34
302	NASDAQ	NTAP	Fri, Jan 31, 1997	3.19	3.36	3.19	3.20
301	NASDAQ	NTAP	Thu, Jan 30, 1997	3.16	3.22	3.16	3.19
300	NASDAQ	NTAP	Wed, Jan 29, 1997	3.34	3.34	3.16	3.22
299	NASDAQ	NTAP	Tue, Jan 28, 1997	3.33	3.41	3.27	3.34
298	NASDAQ	NTAP	Mon, Jan 27, 1997	3.41	3.41	3.27	3.27
297	NASDAQ	NTAP	Fri, Jan 24, 1997	3.44	3.48	3.30	3.38
296	NASDAQ	NTAP	Thu, Jan 23, 1997	3.52	3.74	3.44	3.50
295	NASDAQ	NTAP	Wed, Jan 22, 1997	3.34	3.54	3.31	3.49
294	NASDAQ	NTAP	Tue, Jan 21, 1997	3.23	3.42	3.17	3.38
293	NASDAQ	NTAP	Mon, Jan 20, 1997	3.17	3.25	3.13	3.19
292	NASDAQ	NTAP	Fri, Jan 17, 1997	3.02	3.17	3.02	3.14
291	NASDAQ	NTAP	Thu, Jan 16, 1997	3.02	3.08	3.02	3.02
290	NASDAQ	NTAP	Wed, Jan 15, 1997	3.02	3.16	2.97	3.00
289	NASDAQ	NTAP	Tue, Jan 14, 1997	2.97	3.02	2.97	2.97
288	NASDAQ	NTAP	Mon, Jan 13, 1997	2.98	3.06	2.97	2.97
287	NASDAQ	NTAP	Fri, Jan 10, 1997	3.00	3.08	2.95	3.02
286	NASDAQ	NTAP	Thu, Jan 9, 1997	3.03	3.08	2.97	3.02
285	NASDAQ	NTAP	Wed, Jan 8, 1997	2.89	3.05	2.88	2.98
284	NASDAQ	NTAP	Tue, Jan 7, 1997	2.94	2.94	2.88	2.91
283	NASDAQ	NTAP	Mon, Jan 6, 1997	3.03	3.03	2.89	2.96
282	NASDAQ	NTAP	Fri, Jan 3, 1997	3.02	3.08	2.97	2.98
281	NASDAQ	NTAP	Thu, Jan 2, 1997	3.22	3.25	3.00	3.02
280	NASDAQ	NTAP	Tue, Dec 31, 1996	3.08	3.20	3.03	3.18
279	NASDAQ	NTAP	Mon, Dec 30, 1996	3.19	3.23	3.08	3.08
278	NASDAQ	NTAP	Fri, Dec 27, 1996	3.17	3.20	3.06	3.16
277	NASDAQ	NTAP	Thu, Dec 26, 1996	2.95	3.13	2.89	3.09
276	NASDAQ	NTAP	Tue, Dec 24, 1996	2.94	2.95	2.89	2.94
275	NASDAQ	NTAP	Mon, Dec 23, 1996	2.95	2.95	2.89	2.91
274	NASDAQ	NTAP	Fri, Dec 20, 1996	2.83	3.17	2.77	2.93
273	NASDAQ	NTAP	Thu, Dec 19, 1996	2.73	2.80	2.73	2.78
272	NASDAQ	NTAP	Wed, Dec 18, 1996	2.55	2.78	2.50	2.77
271	NASDAQ	NTAP	Tue, Dec 17, 1996	2.47	2.53	2.42	2.50
270	NASDAQ	NTAP	Mon, Dec 16, 1996	2.45	2.53	2.41	2.44
269	NASDAQ	NTAP	Fri, Dec 13, 1996	2.31	2.42	2.31	2.39
268	NASDAQ	NTAP	Thu, Dec 12, 1996	2.31	2.34	2.28	2.34
267	NASDAQ	NTAP	Wed, Dec 11, 1996	2.28	2.31	2.27	2.27
266	NASDAQ	NTAP	Tue, Dec 10, 1996	2.36	2.36	2.31	2.32
265	NASDAQ	NTAP	Mon, Dec 9, 1996	2.28	2.36	2.28	2.36
264	NASDAQ	NTAP	Fri, Dec 6, 1996	2.33	2.34	2.25	2.30
263	NASDAQ	NTAP	Thu, Dec 5, 1996	2.33	2.35	2.33	2.35
262	NASDAQ	NTAP	Wed, Dec 4, 1996	2.42	2.45	2.31	2.34
261	NASDAQ	NTAP	Tue, Dec 3, 1996	2.33	2.48	2.30	2.42
260	NASDAQ	NTAP	Mon, Dec 2, 1996	2.22	2.33	2.22	2.32
259	NASDAQ	NTAP	Fri, Nov 29, 1996	2.28	2.28	2.22	2.25
258	NASDAQ	NTAP	Wed, Nov 27, 1996	2.28	2.28	2.22	2.25
257	NASDAQ	NTAP	Tue, Nov 26, 1996	2.22	2.27	2.20	2.25
256	NASDAQ	NTAP	Mon, Nov 25, 1996	2.20	2.27	2.20	2.27
255	NASDAQ	NTAP	Fri, Nov 22, 1996	2.23	2.27	2.19	2.23
254	NASDAQ	NTAP	Thu, Nov 21, 1996	2.20	2.27	2.18	2.19
253	NASDAQ	NTAP	Wed, Nov 20, 1996	2.18	2.27	2.17	2.22
252	NASDAQ	NTAP	Tue, Nov 19, 1996	2.16	2.22	2.16	2.16
251	NASDAQ	NTAP	Mon, Nov 18, 1996	2.25	2.31	2.16	2.17
250	NASDAQ	NTAP	Fri, Nov 15, 1996	2.45	2.45	2.13	2.31
249	NASDAQ	NTAP	Thu, Nov 14, 1996	2.39	2.45	2.39	2.40
248	NASDAQ	NTAP	Wed, Nov 13, 1996	2.41	2.45	2.36	2.39
247	NASDAQ	NTAP	Tue, Nov 12, 1996	2.45	2.45	2.28	2.31
246	NASDAQ	NTAP	Mon, Nov 11, 1996	2.39	2.45	2.39	2.44
245	NASDAQ	NTAP	Fri, Nov 8, 1996	2.36	2.42	2.31	2.41
244	NASDAQ	NTAP	Thu, Nov 7, 1996	2.20	2.52	2.20	2.36
243	NASDAQ	NTAP	Wed, Nov 6, 1996	2.16	2.22	2.16	2.22
242	NASDAQ	NTAP	Tue, Nov 5, 1996	2.09	2.13	2.09	2.13
241	NASDAQ	NTAP	Mon, Nov 4, 1996	2.13	2.13	2.09	2.13
240	NASDAQ	NTAP	Fri, Nov 1, 1996	2.19	2.19	2.09	2.13
239	NASDAQ	NTAP	Thu, Oct 31, 1996	2.06	2.20	2.03	2.19
238	NASDAQ	NTAP	Wed, Oct 30, 1996	2.03	2.06	2.00	2.06
237	NASDAQ	NTAP	Tue, Oct 29, 1996	2.03	2.03	1.97	2.00
236	NASDAQ	NTAP	Mon, Oct 28, 1996	2.00	2.02	1.94	1.97
235	NASDAQ	NTAP	Fri, Oct 25, 1996	2.06	2.13	2.00	2.00
234	NASDAQ	NTAP	Thu, Oct 24, 1996	2.00	2.13	1.98	2.06
233	NASDAQ	NTAP	Wed, Oct 23, 1996	2.02	2.02	1.97	1.97
232	NASDAQ	NTAP	Tue, Oct 22, 1996	2.09	2.09	1.98	1.98
231	NASDAQ	NTAP	Mon, Oct 21, 1996	2.08	2.09	2.03	2.09
230	NASDAQ	NTAP	Fri, Oct 18, 1996	2.22	2.22	1.97	2.08
229	NASDAQ	NTAP	Thu, Oct 17, 1996	2.20	2.20	2.09	2.20
228	NASDAQ	NTAP	Wed, Oct 16, 1996	2.19	2.31	2.16	2.20
227	NASDAQ	NTAP	Tue, Oct 15, 1996	2.02	2.19	1.95	2.18
226	NASDAQ	NTAP	Mon, Oct 14, 1996	1.95	2.00	1.92	1.98
225	NASDAQ	NTAP	Fri, Oct 11, 1996	1.83	1.95	1.81	1.95
224	NASDAQ	NTAP	Thu, Oct 10, 1996	1.77	1.85	1.77	1.80
223	NASDAQ	NTAP	Wed, Oct 9, 1996	1.91	1.91	1.81	1.84
222	NASDAQ	NTAP	Tue, Oct 8, 1996	1.88	1.94	1.84	1.89
221	NASDAQ	NTAP	Mon, Oct 7, 1996	1.87	1.91	1.87	1.88
220	NASDAQ	NTAP	Fri, Oct 4, 1996	1.91	1.91	1.87	1.89
219	NASDAQ	NTAP	Thu, Oct 3, 1996	1.84	1.89	1.80	1.88
218	NASDAQ	NTAP	Wed, Oct 2, 1996	1.80	1.86	1.73	1.80
217	NASDAQ	NTAP	Tue, Oct 1, 1996	1.88	1.94	1.75	1.75
216	NASDAQ	NTAP	Mon, Sep 30, 1996	1.94	1.94	1.88	1.88
215	NASDAQ	NTAP	Fri, Sep 27, 1996	1.97	1.97	1.91	1.91
214	NASDAQ	NTAP	Thu, Sep 26, 1996	1.94	2.00	1.88	1.96
213	NASDAQ	NTAP	Wed, Sep 25, 1996	1.78	2.00	1.78	1.95
212	NASDAQ	NTAP	Tue, Sep 24, 1996	1.77	1.82	1.70	1.78
211	NASDAQ	NTAP	Mon, Sep 23, 1996	1.72	1.77	1.67	1.77
210	NASDAQ	NTAP	Fri, Sep 20, 1996	1.59	1.72	1.53	1.69
209	NASDAQ	NTAP	Thu, Sep 19, 1996	1.59	1.59	1.53	1.59
208	NASDAQ	NTAP	Wed, Sep 18, 1996	1.63	1.63	1.53	1.53
207	NASDAQ	NTAP	Tue, Sep 17, 1996	1.73	1.73	1.63	1.63
206	NASDAQ	NTAP	Mon, Sep 16, 1996	1.73	1.73	1.67	1.67
205	NASDAQ	NTAP	Fri, Sep 13, 1996	1.72	1.75	1.67	1.67
204	NASDAQ	NTAP	Thu, Sep 12, 1996	1.69	1.70	1.63	1.69
203	NASDAQ	NTAP	Wed, Sep 11, 1996	1.72	1.72	1.63	1.63
202	NASDAQ	NTAP	Tue, Sep 10, 1996	1.77	1.78	1.72	1.75
201	NASDAQ	NTAP	Mon, Sep 9, 1996	1.78	1.81	1.75	1.75
200	NASDAQ	NTAP	Fri, Sep 6, 1996	1.73	1.80	1.73	1.80
199	NASDAQ	NTAP	Thu, Sep 5, 1996	1.80	1.80	1.73	1.73
198	NASDAQ	NTAP	Wed, Sep 4, 1996	1.78	1.80	1.73	1.80
197	NASDAQ	NTAP	Tue, Sep 3, 1996	1.69	1.78	1.66	1.78
196	NASDAQ	NTAP	Fri, Aug 30, 1996	1.75	1.75	1.69	1.75
195	NASDAQ	NTAP	Thu, Aug 29, 1996	1.72	1.78	1.69	1.69
194	NASDAQ	NTAP	Wed, Aug 28, 1996	1.66	1.77	1.66	1.74
193	NASDAQ	NTAP	Tue, Aug 27, 1996	1.72	1.72	1.66	1.70
192	NASDAQ	NTAP	Mon, Aug 26, 1996	1.70	1.72	1.66	1.72
191	NASDAQ	NTAP	Fri, Aug 23, 1996	1.77	1.77	1.70	1.70
190	NASDAQ	NTAP	Thu, Aug 22, 1996	1.69	1.75	1.67	1.72
189	NASDAQ	NTAP	Wed, Aug 21, 1996	1.69	1.69	1.64	1.65
188	NASDAQ	NTAP	Tue, Aug 20, 1996	1.66	1.72	1.63	1.64
187	NASDAQ	NTAP	Mon, Aug 19, 1996	1.75	1.75	1.66	1.66
186	NASDAQ	NTAP	Fri, Aug 16, 1996	1.77	1.77	1.69	1.69
185	NASDAQ	NTAP	Thu, Aug 15, 1996	1.83	1.88	1.59	1.77
184	NASDAQ	NTAP	Wed, Aug 14, 1996	1.78	1.80	1.72	1.73
183	NASDAQ	NTAP	Tue, Aug 13, 1996	1.92	1.92	1.69	1.78
182	NASDAQ	NTAP	Mon, Aug 12, 1996	1.91	1.95	1.84	1.88
181	NASDAQ	NTAP	Fri, Aug 9, 1996	1.88	1.92	1.80	1.85
180	NASDAQ	NTAP	Thu, Aug 8, 1996	1.69	1.80	1.67	1.80
179	NASDAQ	NTAP	Wed, Aug 7, 1996	1.63	1.70	1.56	1.69
178	NASDAQ	NTAP	Tue, Aug 6, 1996	1.69	1.69	1.55	1.58
177	NASDAQ	NTAP	Mon, Aug 5, 1996	1.69	1.69	1.63	1.69
176	NASDAQ	NTAP	Fri, Aug 2, 1996	1.47	1.73	1.41	1.64
175	NASDAQ	NTAP	Thu, Aug 1, 1996	1.41	1.41	1.27	1.36
174	NASDAQ	NTAP	Wed, Jul 31, 1996	1.55	1.55	1.25	1.50
173	NASDAQ	NTAP	Tue, Jul 30, 1996	1.48	1.55	1.48	1.55
172	NASDAQ	NTAP	Mon, Jul 29, 1996	1.56	1.56	1.50	1.55
171	NASDAQ	NTAP	Fri, Jul 26, 1996	1.52	1.56	1.52	1.52
170	NASDAQ	NTAP	Thu, Jul 25, 1996	1.56	1.56	1.52	1.52
169	NASDAQ	NTAP	Wed, Jul 24, 1996	1.53	1.58	1.48	1.52
168	NASDAQ	NTAP	Tue, Jul 23, 1996	1.56	1.59	1.52	1.52
167	NASDAQ	NTAP	Mon, Jul 22, 1996	1.63	1.63	1.56	1.63
166	NASDAQ	NTAP	Fri, Jul 19, 1996	1.56	1.63	1.56	1.63
165	NASDAQ	NTAP	Thu, Jul 18, 1996	1.59	1.63	1.56	1.63
164	NASDAQ	NTAP	Wed, Jul 17, 1996	1.63	1.63	1.56	1.56
163	NASDAQ	NTAP	Tue, Jul 16, 1996	1.56	1.63	1.56	1.56
162	NASDAQ	NTAP	Mon, Jul 15, 1996	1.66	1.66	1.56	1.56
161	NASDAQ	NTAP	Fri, Jul 12, 1996	1.59	1.66	1.59	1.66
160	NASDAQ	NTAP	Thu, Jul 11, 1996	1.69	1.69	1.59	1.59
159	NASDAQ	NTAP	Wed, Jul 10, 1996	1.69	1.73	1.63	1.69
158	NASDAQ	NTAP	Tue, Jul 9, 1996	1.78	1.78	1.67	1.73
157	NASDAQ	NTAP	Mon, Jul 8, 1996	1.84	1.84	1.80	1.81
156	NASDAQ	NTAP	Wed, Jul 3, 1996	1.81	1.81	1.81	1.81
155	NASDAQ	NTAP	Tue, Jul 2, 1996	1.83	1.83	1.80	1.81
154	NASDAQ	NTAP	Mon, Jul 1, 1996	1.80	1.86	1.80	1.83
153	NASDAQ	NTAP	Fri, Jun 28, 1996	1.81	1.86	1.78	1.86
152	NASDAQ	NTAP	Thu, Jun 27, 1996	1.78	1.84	1.78	1.78
151	NASDAQ	NTAP	Wed, Jun 26, 1996	1.84	1.88	1.81	1.81
150	NASDAQ	NTAP	Tue, Jun 25, 1996	1.81	1.88	1.81	1.81
149	NASDAQ	NTAP	Mon, Jun 24, 1996	1.88	1.88	1.81	1.88
148	NASDAQ	NTAP	Fri, Jun 21, 1996	1.81	1.88	1.81	1.88
147	NASDAQ	NTAP	Thu, Jun 20, 1996	1.85	1.88	1.81	1.84
146	NASDAQ	NTAP	Wed, Jun 19, 1996	1.88	1.88	1.81	1.84
145	NASDAQ	NTAP	Tue, Jun 18, 1996	2.05	2.08	1.81	1.81
144	NASDAQ	NTAP	Mon, Jun 17, 1996	2.17	2.17	2.05	2.05
143	NASDAQ	NTAP	Fri, Jun 14, 1996	2.19	2.20	2.11	2.17
142	NASDAQ	NTAP	Thu, Jun 13, 1996	2.08	2.22	2.02	2.14
141	NASDAQ	NTAP	Wed, Jun 12, 1996	2.02	2.08	2.02	2.08
140	NASDAQ	NTAP	Tue, Jun 11, 1996	2.06	2.08	2.02	2.02
139	NASDAQ	NTAP	Mon, Jun 10, 1996	2.08	2.08	2.02	2.02
138	NASDAQ	NTAP	Fri, Jun 7, 1996	2.05	2.11	2.05	2.08
137	NASDAQ	NTAP	Thu, Jun 6, 1996	2.13	2.13	2.06	2.06
136	NASDAQ	NTAP	Wed, Jun 5, 1996	2.08	2.14	2.06	2.08
135	NASDAQ	NTAP	Tue, Jun 4, 1996	2.14	2.14	2.08	2.09
134	NASDAQ	NTAP	Mon, Jun 3, 1996	2.14	2.14	2.08	2.11
133	NASDAQ	NTAP	Fri, May 31, 1996	2.14	2.14	2.08	2.14
132	NASDAQ	NTAP	Thu, May 30, 1996	2.08	2.08	2.08	2.08
131	NASDAQ	NTAP	Wed, May 29, 1996	2.05	2.11	2.05	2.08
130	NASDAQ	NTAP	Tue, May 28, 1996	2.11	2.17	2.05	2.11
129	NASDAQ	NTAP	Fri, May 24, 1996	2.23	2.23	2.14	2.14
128	NASDAQ	NTAP	Thu, May 23, 1996	2.23	2.23	2.17	2.17
127	NASDAQ	NTAP	Wed, May 22, 1996	2.17	2.23	2.17	2.17
126	NASDAQ	NTAP	Tue, May 21, 1996	2.17	2.23	2.17	2.17
125	NASDAQ	NTAP	Mon, May 20, 1996	2.22	2.28	2.17	2.17
124	NASDAQ	NTAP	Fri, May 17, 1996	2.28	2.28	2.22	2.22
123	NASDAQ	NTAP	Thu, May 16, 1996	2.25	2.28	2.13	2.28
122	NASDAQ	NTAP	Wed, May 15, 1996	2.36	2.42	2.36	2.42
121	NASDAQ	NTAP	Tue, May 14, 1996	2.41	2.47	2.36	2.36
120	NASDAQ	NTAP	Mon, May 13, 1996	2.34	2.45	2.28	2.41
119	NASDAQ	NTAP	Fri, May 10, 1996	2.22	2.32	2.19	2.32
118	NASDAQ	NTAP	Thu, May 9, 1996	2.02	2.25	2.02	2.25
117	NASDAQ	NTAP	Wed, May 8, 1996	2.00	2.06	2.00	2.06
116	NASDAQ	NTAP	Tue, May 7, 1996	2.06	2.06	2.00	2.06
115	NASDAQ	NTAP	Mon, May 6, 1996	1.95	2.00	1.94	2.00
114	NASDAQ	NTAP	Fri, May 3, 1996	2.00	2.03	1.94	2.00
113	NASDAQ	NTAP	Thu, May 2, 1996	2.03	2.03	1.97	1.97
112	NASDAQ	NTAP	Wed, May 1, 1996	2.06	2.06	1.97	1.97
111	NASDAQ	NTAP	Tue, Apr 30, 1996	2.16	2.16	2.00	2.00
110	NASDAQ	NTAP	Mon, Apr 29, 1996	2.19	2.19	2.11	2.11
109	NASDAQ	NTAP	Fri, Apr 26, 1996	2.05	2.19	2.00	2.14
108	NASDAQ	NTAP	Thu, Apr 25, 1996	1.85	2.05	1.81	1.98
107	NASDAQ	NTAP	Wed, Apr 24, 1996	1.81	1.88	1.75	1.87
106	NASDAQ	NTAP	Tue, Apr 23, 1996	1.73	1.81	1.73	1.81
105	NASDAQ	NTAP	Mon, Apr 22, 1996	1.78	1.78	1.72	1.77
104	NASDAQ	NTAP	Fri, Apr 19, 1996	1.69	1.78	1.69	1.76
103	NASDAQ	NTAP	Thu, Apr 18, 1996	1.75	1.75	1.69	1.75
102	NASDAQ	NTAP	Wed, Apr 17, 1996	1.69	1.75	1.69	1.69
101	NASDAQ	NTAP	Tue, Apr 16, 1996	1.75	1.75	1.69	1.69
100	NASDAQ	NTAP	Mon, Apr 15, 1996	1.75	1.75	1.69	1.69
99	NASDAQ	NTAP	Fri, Apr 12, 1996	1.75	1.75	1.63	1.69
98	NASDAQ	NTAP	Thu, Apr 11, 1996	1.75	1.75	1.69	1.70
97	NASDAQ	NTAP	Wed, Apr 10, 1996	1.69	1.75	1.69	1.69
96	NASDAQ	NTAP	Tue, Apr 9, 1996	1.69	1.75	1.69	1.70
95	NASDAQ	NTAP	Mon, Apr 8, 1996	1.72	1.75	1.69	1.69
94	NASDAQ	NTAP	Thu, Apr 4, 1996	1.86	1.86	1.69	1.72
93	NASDAQ	NTAP	Wed, Apr 3, 1996	1.80	1.86	1.80	1.80
92	NASDAQ	NTAP	Tue, Apr 2, 1996	1.86	1.86	1.80	1.80
91	NASDAQ	NTAP	Mon, Apr 1, 1996	1.98	1.98	1.80	1.86
90	NASDAQ	NTAP	Fri, Mar 29, 1996	1.98	1.98	1.92	1.98
89	NASDAQ	NTAP	Thu, Mar 28, 1996	1.98	1.98	1.92	1.92
88	NASDAQ	NTAP	Wed, Mar 27, 1996	1.98	1.98	1.92	1.98
87	NASDAQ	NTAP	Tue, Mar 26, 1996	1.95	2.02	1.92	1.92
86	NASDAQ	NTAP	Mon, Mar 25, 1996	1.98	2.02	1.92	2.02
85	NASDAQ	NTAP	Fri, Mar 22, 1996	1.98	1.98	1.88	1.92
84	NASDAQ	NTAP	Thu, Mar 21, 1996	1.92	1.98	1.92	1.92
83	NASDAQ	NTAP	Wed, Mar 20, 1996	1.97	2.00	1.92	1.92
82	NASDAQ	NTAP	Tue, Mar 19, 1996	2.02	2.02	1.95	1.97
81	NASDAQ	NTAP	Mon, Mar 18, 1996	1.95	2.02	1.95	1.95
80	NASDAQ	NTAP	Fri, Mar 15, 1996	1.95	2.02	1.95	2.02
79	NASDAQ	NTAP	Thu, Mar 14, 1996	2.00	2.00	1.94	1.95
78	NASDAQ	NTAP	Wed, Mar 13, 1996	2.00	2.00	1.94	1.94
77	NASDAQ	NTAP	Tue, Mar 12, 1996	1.95	2.02	1.94	1.94
76	NASDAQ	NTAP	Mon, Mar 11, 1996	1.95	2.02	1.95	2.02
75	NASDAQ	NTAP	Fri, Mar 8, 1996	1.98	2.05	1.95	1.95
74	NASDAQ	NTAP	Thu, Mar 7, 1996	1.97	2.03	1.97	1.98
73	NASDAQ	NTAP	Wed, Mar 6, 1996	1.94	2.03	1.94	1.97
72	NASDAQ	NTAP	Tue, Mar 5, 1996	1.98	2.00	1.94	1.94
71	NASDAQ	NTAP	Mon, Mar 4, 1996	1.98	1.98	1.92	1.98
70	NASDAQ	NTAP	Fri, Mar 1, 1996	2.02	2.02	1.92	1.94
69	NASDAQ	NTAP	Thu, Feb 29, 1996	2.08	2.13	1.91	1.98
68	NASDAQ	NTAP	Wed, Feb 28, 1996	2.06	2.13	2.06	2.08
67	NASDAQ	NTAP	Tue, Feb 27, 1996	2.15	2.15	2.05	2.08
66	NASDAQ	NTAP	Mon, Feb 26, 1996	2.16	2.16	2.09	2.13
65	NASDAQ	NTAP	Fri, Feb 23, 1996	2.31	2.36	2.16	2.22
64	NASDAQ	NTAP	Thu, Feb 22, 1996	2.25	2.36	2.23	2.34
63	NASDAQ	NTAP	Wed, Feb 21, 1996	2.19	2.25	2.17	2.25
62	NASDAQ	NTAP	Tue, Feb 20, 1996	2.22	2.27	2.17	2.17
61	NASDAQ	NTAP	Fri, Feb 16, 1996	2.53	2.58	2.20	2.23
60	NASDAQ	NTAP	Thu, Feb 15, 1996	2.37	2.52	2.33	2.42
59	NASDAQ	NTAP	Wed, Feb 14, 1996	2.28	2.38	2.25	2.37
58	NASDAQ	NTAP	Tue, Feb 13, 1996	2.14	2.36	2.09	2.25
57	NASDAQ	NTAP	Mon, Feb 12, 1996	2.26	2.26	2.06	2.20
56	NASDAQ	NTAP	Fri, Feb 9, 1996	2.27	2.39	2.23	2.23
55	NASDAQ	NTAP	Thu, Feb 8, 1996	2.20	2.33	2.16	2.27
54	NASDAQ	NTAP	Wed, Feb 7, 1996	2.13	2.19	2.05	2.13
53	NASDAQ	NTAP	Tue, Feb 6, 1996	2.02	2.20	1.98	2.08
52	NASDAQ	NTAP	Mon, Feb 5, 1996	1.94	2.02	1.92	2.02
51	NASDAQ	NTAP	Fri, Feb 2, 1996	2.03	2.03	1.92	1.95
50	NASDAQ	NTAP	Thu, Feb 1, 1996	1.95	2.03	1.92	1.97
49	NASDAQ	NTAP	Wed, Jan 31, 1996	1.97	2.08	1.92	1.92
48	NASDAQ	NTAP	Tue, Jan 30, 1996	2.08	2.13	1.88	2.00
47	NASDAQ	NTAP	Mon, Jan 29, 1996	2.14	2.19	2.11	2.13
46	NASDAQ	NTAP	Fri, Jan 26, 1996	2.09	2.19	2.06	2.15
45	NASDAQ	NTAP	Thu, Jan 25, 1996	2.05	2.17	2.00	2.11
44	NASDAQ	NTAP	Wed, Jan 24, 1996	1.91	2.06	1.89	2.00
43	NASDAQ	NTAP	Tue, Jan 23, 1996	1.86	1.92	1.86	1.90
42	NASDAQ	NTAP	Mon, Jan 22, 1996	1.88	1.94	1.83	1.88
41	NASDAQ	NTAP	Fri, Jan 19, 1996	1.68	1.92	1.64	1.83
40	NASDAQ	NTAP	Thu, Jan 18, 1996	1.63	1.69	1.63	1.69
39	NASDAQ	NTAP	Wed, Jan 17, 1996	1.59	1.69	1.58	1.67
38	NASDAQ	NTAP	Tue, Jan 16, 1996	1.67	1.69	1.42	1.69
37	NASDAQ	NTAP	Mon, Jan 15, 1996	1.75	1.77	1.64	1.70
36	NASDAQ	NTAP	Fri, Jan 12, 1996	1.88	1.88	1.69	1.75
35	NASDAQ	NTAP	Thu, Jan 11, 1996	1.77	1.89	1.73	1.80
34	NASDAQ	NTAP	Wed, Jan 10, 1996	1.61	1.72	1.58	1.63
33	NASDAQ	NTAP	Tue, Jan 9, 1996	2.00	2.00	1.66	1.69
32	NASDAQ	NTAP	Mon, Jan 8, 1996	1.97	2.00	1.95	1.95
31	NASDAQ	NTAP	Fri, Jan 5, 1996	1.89	2.06	1.81	1.94
30	NASDAQ	NTAP	Thu, Jan 4, 1996	2.14	2.14	1.69	1.88
29	NASDAQ	NTAP	Wed, Jan 3, 1996	2.38	2.41	2.09	2.13
28	NASDAQ	NTAP	Tue, Jan 2, 1996	2.50	2.50	2.38	2.38
27	NASDAQ	NTAP	Fri, Dec 29, 1995	2.48	2.61	2.45	2.51
26	NASDAQ	NTAP	Thu, Dec 28, 1995	2.30	2.50	2.30	2.45
25	NASDAQ	NTAP	Wed, Dec 27, 1995	2.28	2.36	2.20	2.33
24	NASDAQ	NTAP	Tue, Dec 26, 1995	2.13	2.28	2.11	2.27
23	NASDAQ	NTAP	Fri, Dec 22, 1995	2.06	2.19	2.06	2.13
22	NASDAQ	NTAP	Thu, Dec 21, 1995	2.16	2.17	2.09	2.11
21	NASDAQ	NTAP	Wed, Dec 20, 1995	2.09	2.16	2.00	2.13
20	NASDAQ	NTAP	Tue, Dec 19, 1995	1.95	2.06	1.91	2.03
19	NASDAQ	NTAP	Mon, Dec 18, 1995	2.25	2.30	1.97	2.02
18	NASDAQ	NTAP	Fri, Dec 15, 1995	2.30	2.34	2.23	2.23
17	NASDAQ	NTAP	Thu, Dec 14, 1995	2.30	2.33	2.30	2.30
16	NASDAQ	NTAP	Wed, Dec 13, 1995	2.34	2.34	2.28	2.31
15	NASDAQ	NTAP	Tue, Dec 12, 1995	2.25	2.36	2.17	2.30
14	NASDAQ	NTAP	Mon, Dec 11, 1995	2.22	2.23	2.17	2.23
13	NASDAQ	NTAP	Fri, Dec 8, 1995	1.98	2.27	1.98	2.20
12	NASDAQ	NTAP	Thu, Dec 7, 1995	2.09	2.09	1.98	1.98
11	NASDAQ	NTAP	Wed, Dec 6, 1995	2.23	2.27	2.08	2.09
10	NASDAQ	NTAP	Tue, Dec 5, 1995	2.34	2.38	2.20	2.21
9	NASDAQ	NTAP	Mon, Dec 4, 1995	1.88	2.41	1.88	2.34
8	NASDAQ	NTAP	Fri, Dec 1, 1995	1.92	1.97	1.86	1.88
7	NASDAQ	NTAP	Thu, Nov 30, 1995	1.80	1.98	1.77	1.89
6	NASDAQ	NTAP	Wed, Nov 29, 1995	1.56	1.81	1.56	1.80
5	NASDAQ	NTAP	Tue, Nov 28, 1995	1.58	1.61	1.56	1.59
4	NASDAQ	NTAP	Mon, Nov 27, 1995	1.78	1.81	1.53	1.58
3	NASDAQ	NTAP	Fri, Nov 24, 1995	1.56	1.70	1.56	1.69
2	NASDAQ	NTAP	Wed, Nov 22, 1995	1.28	1.61	1.27	1.56
1	NASDAQ	NTAP	Tue, Nov 21, 1995	1.08	1.33	1.08	1.28
#	Exchange	Symbol	Date	Open	High	Low	Close

NetApp Inc NASDAQ:NTAP 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