Universal Display Corp NASDAQ:OLED Historical Prices

Below are the 6490 trading days of historical prices for OLED.

#	Exchange	Symbol	Date	Open	High	Low	Close
6490	NASDAQ	OLED	Fri, Mar 1, 2024	174.71	176.25	172.73	174.68
6489	NASDAQ	OLED	Thu, Feb 29, 2024	172.33	177.52	170.28	174.42
6488	NASDAQ	OLED	Wed, Feb 28, 2024	167.53	171.40	166.36	169.40
6487	NASDAQ	OLED	Tue, Feb 27, 2024	174.37	174.98	168.50	169.04
6486	NASDAQ	OLED	Mon, Feb 26, 2024	172.47	176.69	172.15	173.12
6485	NASDAQ	OLED	Fri, Feb 23, 2024	178.63	180.69	171.11	171.89
6484	NASDAQ	OLED	Thu, Feb 22, 2024	187.35	189.18	185.48	187.14
6483	NASDAQ	OLED	Wed, Feb 21, 2024	184.05	185.78	180.59	183.75
6482	NASDAQ	OLED	Tue, Feb 20, 2024	180.01	185.98	179.22	185.82
6481	NASDAQ	OLED	Fri, Feb 16, 2024	185.00	186.39	181.35	181.76
6480	NASDAQ	OLED	Thu, Feb 15, 2024	185.55	186.46	183.95	185.94
6479	NASDAQ	OLED	Wed, Feb 14, 2024	180.72	183.61	180.10	183.37
6478	NASDAQ	OLED	Tue, Feb 13, 2024	177.00	179.80	176.04	177.84
6477	NASDAQ	OLED	Mon, Feb 12, 2024	184.45	186.45	182.22	182.60
6476	NASDAQ	OLED	Fri, Feb 9, 2024	182.23	183.99	181.37	183.74
6475	NASDAQ	OLED	Thu, Feb 8, 2024	177.10	184.02	176.59	181.44
6474	NASDAQ	OLED	Wed, Feb 7, 2024	172.61	176.96	170.88	175.93
6473	NASDAQ	OLED	Tue, Feb 6, 2024	170.18	171.78	169.37	171.78
6472	NASDAQ	OLED	Mon, Feb 5, 2024	171.39	172.23	167.54	170.06
6471	NASDAQ	OLED	Fri, Feb 2, 2024	169.63	171.70	166.81	171.33
6470	NASDAQ	OLED	Thu, Feb 1, 2024	171.00	171.21	167.90	171.03
6469	NASDAQ	OLED	Wed, Jan 31, 2024	173.03	174.26	168.82	169.77
6468	NASDAQ	OLED	Tue, Jan 30, 2024	178.81	179.54	173.66	174.63
6467	NASDAQ	OLED	Mon, Jan 29, 2024	176.42	179.74	175.25	179.63
6466	NASDAQ	OLED	Fri, Jan 26, 2024	176.64	178.74	174.32	175.58
6465	NASDAQ	OLED	Thu, Jan 25, 2024	180.82	183.34	177.84	178.80
6464	NASDAQ	OLED	Wed, Jan 24, 2024	181.01	183.16	178.10	178.34
6463	NASDAQ	OLED	Tue, Jan 23, 2024	184.55	184.55	178.91	180.01
6462	NASDAQ	OLED	Mon, Jan 22, 2024	180.07	184.80	179.75	184.02
6461	NASDAQ	OLED	Fri, Jan 19, 2024	178.11	180.73	176.00	178.09
6460	NASDAQ	OLED	Thu, Jan 18, 2024	177.64	179.80	175.94	179.73
6459	NASDAQ	OLED	Wed, Jan 17, 2024	176.69	176.69	172.19	174.10
6458	NASDAQ	OLED	Tue, Jan 16, 2024	177.21	178.70	175.00	178.66
6457	NASDAQ	OLED	Fri, Jan 12, 2024	178.37	181.38	177.32	177.62
6456	NASDAQ	OLED	Thu, Jan 11, 2024	177.05	179.41	175.92	177.22
6455	NASDAQ	OLED	Wed, Jan 10, 2024	177.83	177.83	171.99	176.83
6454	NASDAQ	OLED	Tue, Jan 9, 2024	177.43	181.95	177.08	177.50
6453	NASDAQ	OLED	Mon, Jan 8, 2024	177.76	180.49	177.29	179.56
6452	NASDAQ	OLED	Fri, Jan 5, 2024	175.44	178.09	175.42	176.59
6451	NASDAQ	OLED	Thu, Jan 4, 2024	177.78	179.53	174.91	175.32
6450	NASDAQ	OLED	Wed, Jan 3, 2024	183.32	184.02	178.52	179.73
6449	NASDAQ	OLED	Tue, Jan 2, 2024	189.31	189.55	186.21	186.58
6448	NASDAQ	OLED	Fri, Dec 29, 2023	192.34	193.29	190.87	191.26
6447	NASDAQ	OLED	Thu, Dec 28, 2023	192.65	193.29	191.78	192.43
6446	NASDAQ	OLED	Wed, Dec 27, 2023	192.69	193.25	191.62	192.65
6445	NASDAQ	OLED	Tue, Dec 26, 2023	190.36	192.61	190.08	191.68
6444	NASDAQ	OLED	Fri, Dec 22, 2023	189.61	190.23	188.09	189.51
6443	NASDAQ	OLED	Thu, Dec 21, 2023	188.33	191.08	187.50	188.81
6442	NASDAQ	OLED	Wed, Dec 20, 2023	191.83	192.11	186.06	186.15
6441	NASDAQ	OLED	Tue, Dec 19, 2023	191.00	194.84	190.95	193.28
6440	NASDAQ	OLED	Mon, Dec 18, 2023	185.24	192.58	182.66	190.95
6439	NASDAQ	OLED	Fri, Dec 15, 2023	186.18	187.18	183.45	185.13
6438	NASDAQ	OLED	Thu, Dec 14, 2023	182.08	189.08	181.36	185.90
6437	NASDAQ	OLED	Wed, Dec 13, 2023	179.10	181.46	176.86	181.03
6436	NASDAQ	OLED	Tue, Dec 12, 2023	178.05	179.60	176.42	179.16
6435	NASDAQ	OLED	Mon, Dec 11, 2023	175.76	179.72	175.76	178.77
6434	NASDAQ	OLED	Fri, Dec 8, 2023	174.24	178.04	174.24	175.25
6433	NASDAQ	OLED	Thu, Dec 7, 2023	173.89	176.16	173.47	175.24
6432	NASDAQ	OLED	Wed, Dec 6, 2023	177.75	178.90	172.30	172.65
6431	NASDAQ	OLED	Tue, Dec 5, 2023	176.08	176.38	173.50	175.92
6430	NASDAQ	OLED	Mon, Dec 4, 2023	174.91	180.00	174.49	177.07
6429	NASDAQ	OLED	Fri, Dec 1, 2023	169.08	177.28	167.32	176.35
6428	NASDAQ	OLED	Thu, Nov 30, 2023	170.47	170.47	167.35	169.20
6427	NASDAQ	OLED	Wed, Nov 29, 2023	170.97	173.87	169.63	170.27
6426	NASDAQ	OLED	Tue, Nov 28, 2023	169.28	171.00	167.93	169.18
6425	NASDAQ	OLED	Mon, Nov 27, 2023	165.17	168.38	163.62	167.91
6424	NASDAQ	OLED	Fri, Nov 24, 2023	164.69	166.82	164.28	165.48
6423	NASDAQ	OLED	Wed, Nov 22, 2023	164.59	166.96	164.01	165.45
6422	NASDAQ	OLED	Tue, Nov 21, 2023	165.08	165.69	161.87	163.40
6421	NASDAQ	OLED	Mon, Nov 20, 2023	162.68	167.18	162.68	165.85
6420	NASDAQ	OLED	Fri, Nov 17, 2023	162.98	163.52	161.12	163.25
6419	NASDAQ	OLED	Thu, Nov 16, 2023	163.10	165.10	161.27	162.43
6418	NASDAQ	OLED	Wed, Nov 15, 2023	162.72	165.80	162.25	163.63
6417	NASDAQ	OLED	Tue, Nov 14, 2023	160.00	161.85	159.50	161.07
6416	NASDAQ	OLED	Mon, Nov 13, 2023	154.42	154.42	151.69	153.72
6415	NASDAQ	OLED	Fri, Nov 10, 2023	151.22	156.06	150.37	155.69
6414	NASDAQ	OLED	Thu, Nov 9, 2023	155.79	156.29	148.18	149.55
6413	NASDAQ	OLED	Wed, Nov 8, 2023	151.12	155.96	150.57	155.33
6412	NASDAQ	OLED	Tue, Nov 7, 2023	147.07	152.02	146.99	151.12
6411	NASDAQ	OLED	Mon, Nov 6, 2023	147.15	147.52	144.85	147.27
6410	NASDAQ	OLED	Fri, Nov 3, 2023	139.80	149.71	138.60	147.05
6409	NASDAQ	OLED	Thu, Nov 2, 2023	140.27	142.68	139.07	141.96
6408	NASDAQ	OLED	Wed, Nov 1, 2023	138.61	138.61	133.67	137.08
6407	NASDAQ	OLED	Tue, Oct 31, 2023	138.54	139.59	135.48	139.18
6406	NASDAQ	OLED	Mon, Oct 30, 2023	143.40	144.13	136.39	138.85
6405	NASDAQ	OLED	Fri, Oct 27, 2023	145.75	147.13	142.62	144.12
6404	NASDAQ	OLED	Thu, Oct 26, 2023	145.82	147.50	143.24	144.91
6403	NASDAQ	OLED	Wed, Oct 25, 2023	153.04	154.00	143.13	144.81
6402	NASDAQ	OLED	Tue, Oct 24, 2023	153.10	155.94	153.10	154.16
6401	NASDAQ	OLED	Mon, Oct 23, 2023	155.06	155.72	152.70	152.85
6400	NASDAQ	OLED	Fri, Oct 20, 2023	158.10	158.11	155.69	156.47
6399	NASDAQ	OLED	Thu, Oct 19, 2023	163.27	164.78	157.68	158.38
6398	NASDAQ	OLED	Wed, Oct 18, 2023	161.08	162.82	160.02	162.22
6397	NASDAQ	OLED	Tue, Oct 17, 2023	160.06	164.33	159.52	163.10
6396	NASDAQ	OLED	Mon, Oct 16, 2023	162.24	164.79	161.59	162.18
6395	NASDAQ	OLED	Fri, Oct 13, 2023	163.10	163.15	158.77	160.41
6394	NASDAQ	OLED	Thu, Oct 12, 2023	164.18	166.38	162.02	163.35
6393	NASDAQ	OLED	Wed, Oct 11, 2023	161.10	166.04	161.10	163.92
6392	NASDAQ	OLED	Tue, Oct 10, 2023	159.04	163.94	157.01	161.07
6391	NASDAQ	OLED	Mon, Oct 9, 2023	157.78	159.59	156.78	159.00
6390	NASDAQ	OLED	Fri, Oct 6, 2023	155.34	159.62	154.96	158.78
6389	NASDAQ	OLED	Thu, Oct 5, 2023	155.68	156.20	153.77	155.68
6388	NASDAQ	OLED	Wed, Oct 4, 2023	154.56	156.91	154.54	156.15
6387	NASDAQ	OLED	Tue, Oct 3, 2023	154.43	156.24	152.18	153.86
6386	NASDAQ	OLED	Mon, Oct 2, 2023	156.21	158.51	155.02	156.05
6385	NASDAQ	OLED	Fri, Sep 29, 2023	157.73	158.43	156.11	156.99
6384	NASDAQ	OLED	Thu, Sep 28, 2023	154.21	157.15	152.92	156.04
6383	NASDAQ	OLED	Wed, Sep 27, 2023	153.20	155.55	153.06	154.73
6382	NASDAQ	OLED	Tue, Sep 26, 2023	156.29	156.29	151.28	152.34
6381	NASDAQ	OLED	Mon, Sep 25, 2023	157.42	159.26	156.65	157.80
6380	NASDAQ	OLED	Fri, Sep 22, 2023	159.35	161.63	158.22	158.46
6379	NASDAQ	OLED	Thu, Sep 21, 2023	158.27	160.84	157.50	158.48
6378	NASDAQ	OLED	Wed, Sep 20, 2023	163.00	163.00	159.76	159.83
6377	NASDAQ	OLED	Tue, Sep 19, 2023	162.14	162.82	159.89	162.16
6376	NASDAQ	OLED	Mon, Sep 18, 2023	157.82	164.11	157.21	162.09
6375	NASDAQ	OLED	Fri, Sep 15, 2023	159.89	159.89	156.56	157.89
6374	NASDAQ	OLED	Thu, Sep 14, 2023	163.25	164.96	160.52	160.70
6373	NASDAQ	OLED	Wed, Sep 13, 2023	159.18	163.41	159.16	162.19
6372	NASDAQ	OLED	Tue, Sep 12, 2023	157.68	161.70	157.68	159.78
6371	NASDAQ	OLED	Mon, Sep 11, 2023	158.08	158.08	158.08	158.08
6370	NASDAQ	OLED	Fri, Sep 8, 2023	156.73	160.38	156.58	158.67
6369	NASDAQ	OLED	Thu, Sep 7, 2023	158.67	159.26	155.23	157.39
6368	NASDAQ	OLED	Wed, Sep 6, 2023	161.20	162.84	160.08	161.32
6367	NASDAQ	OLED	Tue, Sep 5, 2023	163.41	163.41	161.04	161.78
6366	NASDAQ	OLED	Fri, Sep 1, 2023	163.66	164.84	162.44	164.14
6365	NASDAQ	OLED	Thu, Aug 31, 2023	160.71	163.41	160.65	162.56
6364	NASDAQ	OLED	Wed, Aug 30, 2023	157.96	162.46	156.64	161.12
6363	NASDAQ	OLED	Tue, Aug 29, 2023	152.39	159.96	152.33	158.30
6362	NASDAQ	OLED	Mon, Aug 28, 2023	150.60	152.82	150.32	152.64
6361	NASDAQ	OLED	Fri, Aug 25, 2023	149.07	150.80	147.07	149.93
6360	NASDAQ	OLED	Thu, Aug 24, 2023	152.99	152.99	147.27	148.92
6359	NASDAQ	OLED	Wed, Aug 23, 2023	150.19	153.74	149.44	152.03
6358	NASDAQ	OLED	Tue, Aug 22, 2023	154.60	155.00	150.36	150.77
6357	NASDAQ	OLED	Mon, Aug 21, 2023	151.39	153.74	151.17	152.79
6356	NASDAQ	OLED	Fri, Aug 18, 2023	149.13	152.70	148.98	151.21
6355	NASDAQ	OLED	Thu, Aug 17, 2023	151.26	152.29	150.38	150.68
6354	NASDAQ	OLED	Wed, Aug 16, 2023	152.40	153.13	150.25	151.05
6353	NASDAQ	OLED	Tue, Aug 15, 2023	154.43	156.05	152.72	153.20
6352	NASDAQ	OLED	Mon, Aug 14, 2023	152.61	155.93	152.61	155.51
6351	NASDAQ	OLED	Fri, Aug 11, 2023	155.71	156.36	153.32	153.91
6350	NASDAQ	OLED	Thu, Aug 10, 2023	156.87	159.00	155.82	157.35
6349	NASDAQ	OLED	Wed, Aug 9, 2023	161.35	161.35	155.00	155.53
6348	NASDAQ	OLED	Tue, Aug 8, 2023	162.50	164.21	157.40	160.56
6347	NASDAQ	OLED	Mon, Aug 7, 2023	159.24	166.57	159.24	164.60
6346	NASDAQ	OLED	Fri, Aug 4, 2023	151.00	161.16	150.36	158.21
6345	NASDAQ	OLED	Thu, Aug 3, 2023	138.50	139.69	135.58	139.09
6344	NASDAQ	OLED	Wed, Aug 2, 2023	141.66	142.00	139.27	140.32
6343	NASDAQ	OLED	Tue, Aug 1, 2023	144.23	145.04	142.56	143.66
6342	NASDAQ	OLED	Mon, Jul 31, 2023	143.61	146.37	142.14	145.88
6341	NASDAQ	OLED	Fri, Jul 28, 2023	145.55	145.55	143.10	143.74
6340	NASDAQ	OLED	Thu, Jul 27, 2023	146.37	146.37	141.85	143.08
6339	NASDAQ	OLED	Wed, Jul 26, 2023	140.60	144.14	140.00	144.07
6338	NASDAQ	OLED	Tue, Jul 25, 2023	141.93	144.34	141.51	141.86
6337	NASDAQ	OLED	Mon, Jul 24, 2023	142.50	143.57	140.51	141.91
6336	NASDAQ	OLED	Fri, Jul 21, 2023	142.76	143.67	141.17	142.67
6335	NASDAQ	OLED	Thu, Jul 20, 2023	145.19	145.85	140.58	141.17
6334	NASDAQ	OLED	Wed, Jul 19, 2023	145.97	147.72	145.41	147.07
6333	NASDAQ	OLED	Tue, Jul 18, 2023	145.14	147.45	144.71	145.69
6332	NASDAQ	OLED	Mon, Jul 17, 2023	144.13	146.26	142.92	145.70
6331	NASDAQ	OLED	Fri, Jul 14, 2023	147.82	148.17	144.09	144.25
6330	NASDAQ	OLED	Thu, Jul 13, 2023	148.10	150.34	147.47	148.35
6329	NASDAQ	OLED	Wed, Jul 12, 2023	145.11	146.72	144.52	145.72
6328	NASDAQ	OLED	Tue, Jul 11, 2023	142.78	144.61	141.75	143.52
6327	NASDAQ	OLED	Mon, Jul 10, 2023	137.96	142.32	137.96	141.56
6326	NASDAQ	OLED	Fri, Jul 7, 2023	137.83	139.53	137.57	137.65
6325	NASDAQ	OLED	Thu, Jul 6, 2023	136.79	137.94	136.20	137.61
6324	NASDAQ	OLED	Wed, Jul 5, 2023	143.01	143.01	138.51	138.55
6323	NASDAQ	OLED	Mon, Jul 3, 2023	144.29	144.84	142.62	143.94
6322	NASDAQ	OLED	Fri, Jun 30, 2023	142.49	144.88	142.12	144.13
6321	NASDAQ	OLED	Thu, Jun 29, 2023	138.44	142.25	137.14	141.50
6320	NASDAQ	OLED	Wed, Jun 28, 2023	139.17	139.87	136.69	137.92
6319	NASDAQ	OLED	Tue, Jun 27, 2023	138.75	141.67	138.32	140.77
6318	NASDAQ	OLED	Mon, Jun 26, 2023	136.91	139.40	136.75	138.21
6317	NASDAQ	OLED	Fri, Jun 23, 2023	138.63	139.17	135.05	135.95
6316	NASDAQ	OLED	Thu, Jun 22, 2023	138.46	141.95	138.07	140.28
6315	NASDAQ	OLED	Wed, Jun 21, 2023	140.18	140.96	137.86	139.13
6314	NASDAQ	OLED	Tue, Jun 20, 2023	142.58	143.88	140.42	141.28
6313	NASDAQ	OLED	Fri, Jun 16, 2023	143.97	145.00	141.98	143.37
6312	NASDAQ	OLED	Thu, Jun 15, 2023	143.60	143.62	140.99	142.22
6311	NASDAQ	OLED	Wed, Jun 14, 2023	143.47	146.25	142.53	145.36
6310	NASDAQ	OLED	Tue, Jun 13, 2023	147.00	147.00	143.63	143.93
6309	NASDAQ	OLED	Mon, Jun 12, 2023	144.55	145.82	143.99	144.78
6308	NASDAQ	OLED	Fri, Jun 9, 2023	148.04	149.08	142.48	143.07
6307	NASDAQ	OLED	Thu, Jun 8, 2023	148.52	149.90	147.08	147.43
6306	NASDAQ	OLED	Wed, Jun 7, 2023	148.86	151.68	148.05	148.12
6305	NASDAQ	OLED	Tue, Jun 6, 2023	145.82	150.26	145.27	147.99
6304	NASDAQ	OLED	Mon, Jun 5, 2023	146.75	147.99	145.14	146.34
6303	NASDAQ	OLED	Fri, Jun 2, 2023	148.68	149.43	146.56	148.18
6302	NASDAQ	OLED	Thu, Jun 1, 2023	148.17	149.08	145.95	147.65
6301	NASDAQ	OLED	Wed, May 31, 2023	150.46	151.18	146.75	147.33
6300	NASDAQ	OLED	Tue, May 30, 2023	156.69	157.50	151.97	153.29
6299	NASDAQ	OLED	Fri, May 26, 2023	148.74	154.21	147.81	153.92
6298	NASDAQ	OLED	Thu, May 25, 2023	149.49	150.11	147.25	147.49
6297	NASDAQ	OLED	Wed, May 24, 2023	144.97	145.98	142.04	145.93
6296	NASDAQ	OLED	Tue, May 23, 2023	150.75	152.27	147.08	147.17
6295	NASDAQ	OLED	Mon, May 22, 2023	149.57	152.90	149.35	151.91
6294	NASDAQ	OLED	Fri, May 19, 2023	151.22	152.98	149.56	150.49
6293	NASDAQ	OLED	Thu, May 18, 2023	153.00	153.10	150.00	150.49
6292	NASDAQ	OLED	Wed, May 17, 2023	149.12	152.95	149.12	152.33
6291	NASDAQ	OLED	Tue, May 16, 2023	139.50	149.89	139.40	148.63
6290	NASDAQ	OLED	Mon, May 15, 2023	137.17	140.45	136.41	139.51
6289	NASDAQ	OLED	Fri, May 12, 2023	138.24	139.72	135.37	136.73
6288	NASDAQ	OLED	Thu, May 11, 2023	137.95	138.65	136.40	138.02
6287	NASDAQ	OLED	Wed, May 10, 2023	137.70	138.74	136.16	138.36
6286	NASDAQ	OLED	Tue, May 9, 2023	137.42	137.56	135.60	135.72
6285	NASDAQ	OLED	Mon, May 8, 2023	137.24	140.00	137.00	139.27
6284	NASDAQ	OLED	Fri, May 5, 2023	135.33	137.81	134.57	137.45
6283	NASDAQ	OLED	Thu, May 4, 2023	131.50	139.50	131.00	134.93
6282	NASDAQ	OLED	Wed, May 3, 2023	130.79	130.79	125.98	128.42
6281	NASDAQ	OLED	Tue, May 2, 2023	133.50	133.91	130.32	130.98
6280	NASDAQ	OLED	Mon, May 1, 2023	133.82	135.95	133.22	133.65
6279	NASDAQ	OLED	Fri, Apr 28, 2023	133.01	134.79	132.77	133.46
6278	NASDAQ	OLED	Thu, Apr 27, 2023	132.80	134.85	130.59	132.99
6277	NASDAQ	OLED	Wed, Apr 26, 2023	134.70	135.72	133.02	133.09
6276	NASDAQ	OLED	Tue, Apr 25, 2023	136.77	137.52	134.41	134.50
6275	NASDAQ	OLED	Mon, Apr 24, 2023	140.84	141.62	137.80	138.05
6274	NASDAQ	OLED	Fri, Apr 21, 2023	141.92	142.61	139.86	141.74
6273	NASDAQ	OLED	Thu, Apr 20, 2023	139.42	143.38	139.14	142.14
6272	NASDAQ	OLED	Wed, Apr 19, 2023	142.17	142.33	139.18	140.95
6271	NASDAQ	OLED	Tue, Apr 18, 2023	142.44	148.40	141.94	143.30
6270	NASDAQ	OLED	Mon, Apr 17, 2023	144.56	144.69	142.76	144.68
6269	NASDAQ	OLED	Fri, Apr 14, 2023	147.88	148.77	143.90	145.51
6268	NASDAQ	OLED	Thu, Apr 13, 2023	149.32	149.94	147.30	148.66
6267	NASDAQ	OLED	Wed, Apr 12, 2023	152.11	152.46	148.35	148.70
6266	NASDAQ	OLED	Tue, Apr 11, 2023	152.06	153.47	150.66	151.28
6265	NASDAQ	OLED	Mon, Apr 10, 2023	149.20	151.65	148.05	151.48
6264	NASDAQ	OLED	Thu, Apr 6, 2023	148.76	150.71	147.77	150.14
6263	NASDAQ	OLED	Wed, Apr 5, 2023	150.18	150.49	148.27	150.15
6262	NASDAQ	OLED	Tue, Apr 4, 2023	153.44	154.05	148.94	151.09
6261	NASDAQ	OLED	Mon, Apr 3, 2023	153.87	154.01	150.56	152.82
6260	NASDAQ	OLED	Fri, Mar 31, 2023	152.27	155.91	152.05	155.13
6259	NASDAQ	OLED	Thu, Mar 30, 2023	150.00	153.73	149.27	152.69
6258	NASDAQ	OLED	Wed, Mar 29, 2023	146.25	149.08	145.36	148.43
6257	NASDAQ	OLED	Tue, Mar 28, 2023	146.37	146.48	143.68	144.65
6256	NASDAQ	OLED	Mon, Mar 27, 2023	146.43	147.60	145.55	146.54
6255	NASDAQ	OLED	Fri, Mar 24, 2023	146.26	147.28	144.84	146.06
6254	NASDAQ	OLED	Thu, Mar 23, 2023	147.11	149.55	145.35	147.82
6253	NASDAQ	OLED	Wed, Mar 22, 2023	146.01	149.42	144.78	144.89
6252	NASDAQ	OLED	Tue, Mar 21, 2023	145.65	147.43	144.87	146.45
6251	NASDAQ	OLED	Mon, Mar 20, 2023	142.10	145.58	141.95	144.88
6250	NASDAQ	OLED	Fri, Mar 17, 2023	143.82	144.02	140.23	142.03
6249	NASDAQ	OLED	Thu, Mar 16, 2023	136.28	144.40	135.22	143.65
6248	NASDAQ	OLED	Wed, Mar 15, 2023	138.19	139.26	134.69	137.89
6247	NASDAQ	OLED	Tue, Mar 14, 2023	139.50	142.07	138.43	141.81
6246	NASDAQ	OLED	Mon, Mar 13, 2023	134.50	137.82	133.26	136.96
6245	NASDAQ	OLED	Fri, Mar 10, 2023	141.20	141.95	135.09	136.45
6244	NASDAQ	OLED	Thu, Mar 9, 2023	141.70	144.08	140.79	140.99
6243	NASDAQ	OLED	Wed, Mar 8, 2023	139.51	141.25	138.34	141.20
6242	NASDAQ	OLED	Tue, Mar 7, 2023	140.14	140.93	138.16	138.65
6241	NASDAQ	OLED	Mon, Mar 6, 2023	142.52	143.49	139.76	140.62
6240	NASDAQ	OLED	Fri, Mar 3, 2023	138.72	142.25	138.05	141.52
6239	NASDAQ	OLED	Thu, Mar 2, 2023	137.27	139.29	135.88	138.97
6238	NASDAQ	OLED	Wed, Mar 1, 2023	137.07	139.43	136.21	139.15
6237	NASDAQ	OLED	Tue, Feb 28, 2023	136.77	139.23	135.85	135.85
6236	NASDAQ	OLED	Mon, Feb 27, 2023	138.65	139.62	134.82	136.01
6235	NASDAQ	OLED	Fri, Feb 24, 2023	132.55	139.48	125.38	137.44
6234	NASDAQ	OLED	Thu, Feb 23, 2023	131.19	132.47	126.42	129.56
6233	NASDAQ	OLED	Wed, Feb 22, 2023	127.16	128.21	126.76	128.12
6232	NASDAQ	OLED	Tue, Feb 21, 2023	131.00	131.92	126.39	126.87
6231	NASDAQ	OLED	Fri, Feb 17, 2023	132.31	132.98	131.12	132.56
6230	NASDAQ	OLED	Thu, Feb 16, 2023	133.21	135.55	131.80	133.44
6229	NASDAQ	OLED	Wed, Feb 15, 2023	133.02	135.56	132.45	135.55
6228	NASDAQ	OLED	Tue, Feb 14, 2023	132.29	135.00	132.29	134.34
6227	NASDAQ	OLED	Mon, Feb 13, 2023	132.59	133.32	130.78	133.25
6226	NASDAQ	OLED	Fri, Feb 10, 2023	133.29	134.68	130.80	131.98
6225	NASDAQ	OLED	Thu, Feb 9, 2023	137.57	138.38	134.21	134.98
6224	NASDAQ	OLED	Wed, Feb 8, 2023	136.07	137.31	134.53	135.07
6223	NASDAQ	OLED	Tue, Feb 7, 2023	133.94	137.63	133.24	136.86
6222	NASDAQ	OLED	Mon, Feb 6, 2023	133.42	135.24	132.90	133.87
6221	NASDAQ	OLED	Fri, Feb 3, 2023	135.64	138.84	134.48	135.99
6220	NASDAQ	OLED	Thu, Feb 2, 2023	136.62	139.99	136.30	138.02
6219	NASDAQ	OLED	Wed, Feb 1, 2023	133.16	136.93	131.85	135.84
6218	NASDAQ	OLED	Tue, Jan 31, 2023	128.88	132.85	128.88	132.53
6217	NASDAQ	OLED	Mon, Jan 30, 2023	130.42	131.65	128.18	129.20
6216	NASDAQ	OLED	Fri, Jan 27, 2023	130.72	133.12	129.50	132.37
6215	NASDAQ	OLED	Thu, Jan 26, 2023	132.34	132.90	129.72	132.11
6214	NASDAQ	OLED	Wed, Jan 25, 2023	128.66	132.15	128.02	131.42
6213	NASDAQ	OLED	Tue, Jan 24, 2023	131.48	132.15	129.87	130.89
6212	NASDAQ	OLED	Mon, Jan 23, 2023	130.00	134.72	129.17	132.92
6211	NASDAQ	OLED	Fri, Jan 20, 2023	128.94	129.33	126.73	129.17
6210	NASDAQ	OLED	Thu, Jan 19, 2023	128.14	128.86	125.98	127.97
6209	NASDAQ	OLED	Wed, Jan 18, 2023	129.88	131.37	127.48	127.69
6208	NASDAQ	OLED	Tue, Jan 17, 2023	128.92	129.39	126.02	127.04
6207	NASDAQ	OLED	Fri, Jan 13, 2023	126.00	129.55	125.50	128.58
6206	NASDAQ	OLED	Thu, Jan 12, 2023	125.99	127.75	122.84	126.87
6205	NASDAQ	OLED	Wed, Jan 11, 2023	120.27	126.17	120.20	126.15
6204	NASDAQ	OLED	Tue, Jan 10, 2023	115.90	126.90	115.90	125.08
6203	NASDAQ	OLED	Mon, Jan 9, 2023	113.83	118.59	113.03	115.86
6202	NASDAQ	OLED	Fri, Jan 6, 2023	108.80	113.22	107.19	111.82
6201	NASDAQ	OLED	Thu, Jan 5, 2023	107.00	109.06	106.13	107.27
6200	NASDAQ	OLED	Wed, Jan 4, 2023	108.56	109.82	107.01	107.97
6199	NASDAQ	OLED	Tue, Jan 3, 2023	109.81	110.33	105.73	106.70
6198	NASDAQ	OLED	Fri, Dec 30, 2022	106.15	108.13	105.42	108.04
6197	NASDAQ	OLED	Thu, Dec 29, 2022	105.85	109.47	105.85	107.97
6196	NASDAQ	OLED	Wed, Dec 28, 2022	104.68	106.90	103.32	104.03
6195	NASDAQ	OLED	Tue, Dec 27, 2022	106.00	106.00	104.41	105.40
6194	NASDAQ	OLED	Fri, Dec 23, 2022	106.04	107.32	104.99	106.65
6193	NASDAQ	OLED	Thu, Dec 22, 2022	108.14	108.30	104.23	106.99
6192	NASDAQ	OLED	Wed, Dec 21, 2022	109.48	111.36	109.13	110.35
6191	NASDAQ	OLED	Tue, Dec 20, 2022	106.79	110.25	106.31	108.87
6190	NASDAQ	OLED	Mon, Dec 19, 2022	110.48	110.48	107.73	108.06
6189	NASDAQ	OLED	Fri, Dec 16, 2022	111.13	111.70	107.63	110.37
6188	NASDAQ	OLED	Thu, Dec 15, 2022	113.49	114.21	110.80	111.68
6187	NASDAQ	OLED	Wed, Dec 14, 2022	116.48	117.91	114.18	116.37
6186	NASDAQ	OLED	Tue, Dec 13, 2022	121.03	122.34	116.35	116.75
6185	NASDAQ	OLED	Mon, Dec 12, 2022	114.69	115.93	114.00	115.67
6184	NASDAQ	OLED	Fri, Dec 9, 2022	114.25	116.68	114.25	115.41
6183	NASDAQ	OLED	Thu, Dec 8, 2022	113.41	116.63	113.11	115.15
6182	NASDAQ	OLED	Wed, Dec 7, 2022	112.95	113.95	110.83	112.49
6181	NASDAQ	OLED	Tue, Dec 6, 2022	118.70	119.90	112.46	114.40
6180	NASDAQ	OLED	Mon, Dec 5, 2022	114.12	120.07	113.37	119.12
6179	NASDAQ	OLED	Fri, Dec 2, 2022	110.37	113.21	110.37	112.69
6178	NASDAQ	OLED	Thu, Dec 1, 2022	113.75	114.04	110.52	112.89
6177	NASDAQ	OLED	Wed, Nov 30, 2022	108.42	112.81	106.60	112.62
6176	NASDAQ	OLED	Tue, Nov 29, 2022	108.09	109.79	106.87	107.50
6175	NASDAQ	OLED	Mon, Nov 28, 2022	108.33	109.39	107.48	107.86
6174	NASDAQ	OLED	Fri, Nov 25, 2022	109.49	110.03	108.99	109.71
6173	NASDAQ	OLED	Wed, Nov 23, 2022	110.05	113.39	109.64	110.74
6172	NASDAQ	OLED	Tue, Nov 22, 2022	107.56	110.17	106.40	110.05
6171	NASDAQ	OLED	Mon, Nov 21, 2022	107.84	109.16	106.86	107.25
6170	NASDAQ	OLED	Fri, Nov 18, 2022	111.32	111.32	108.22	109.44
6169	NASDAQ	OLED	Thu, Nov 17, 2022	107.46	110.76	107.46	109.54
6168	NASDAQ	OLED	Wed, Nov 16, 2022	110.62	111.29	107.16	110.19
6167	NASDAQ	OLED	Tue, Nov 15, 2022	112.26	116.08	111.58	113.44
6166	NASDAQ	OLED	Mon, Nov 14, 2022	110.00	111.49	108.37	108.50
6165	NASDAQ	OLED	Fri, Nov 11, 2022	107.30	111.99	106.71	110.61
6164	NASDAQ	OLED	Thu, Nov 10, 2022	106.32	107.64	105.76	107.45
6163	NASDAQ	OLED	Wed, Nov 9, 2022	101.21	101.21	98.88	100.52
6162	NASDAQ	OLED	Tue, Nov 8, 2022	105.67	106.80	101.00	102.92
6161	NASDAQ	OLED	Mon, Nov 7, 2022	100.76	105.63	99.91	104.09
6160	NASDAQ	OLED	Fri, Nov 4, 2022	98.54	104.66	97.00	100.85
6159	NASDAQ	OLED	Thu, Nov 3, 2022	93.07	93.07	89.52	89.97
6158	NASDAQ	OLED	Wed, Nov 2, 2022	97.02	98.53	93.74	94.25
6157	NASDAQ	OLED	Tue, Nov 1, 2022	96.80	97.61	95.95	96.97
6156	NASDAQ	OLED	Mon, Oct 31, 2022	98.39	98.39	95.01	95.22
6155	NASDAQ	OLED	Fri, Oct 28, 2022	97.33	100.05	97.25	99.05
6154	NASDAQ	OLED	Thu, Oct 27, 2022	98.11	99.81	96.73	96.88
6153	NASDAQ	OLED	Wed, Oct 26, 2022	97.05	100.63	96.52	97.71
6152	NASDAQ	OLED	Tue, Oct 25, 2022	96.14	98.65	96.14	98.41
6151	NASDAQ	OLED	Mon, Oct 24, 2022	97.78	97.86	94.25	95.38
6150	NASDAQ	OLED	Fri, Oct 21, 2022	94.93	98.43	93.89	97.50
6149	NASDAQ	OLED	Thu, Oct 20, 2022	97.00	98.25	93.82	95.18
6148	NASDAQ	OLED	Wed, Oct 19, 2022	94.57	96.42	94.19	96.23
6147	NASDAQ	OLED	Tue, Oct 18, 2022	98.13	99.00	93.83	95.18
6146	NASDAQ	OLED	Mon, Oct 17, 2022	95.36	96.67	94.42	95.03
6145	NASDAQ	OLED	Fri, Oct 14, 2022	98.75	98.99	92.50	92.62
6144	NASDAQ	OLED	Thu, Oct 13, 2022	91.43	98.73	89.41	97.92
6143	NASDAQ	OLED	Wed, Oct 12, 2022	96.56	97.29	94.13	94.74
6142	NASDAQ	OLED	Tue, Oct 11, 2022	95.76	97.59	94.19	96.41
6141	NASDAQ	OLED	Mon, Oct 10, 2022	99.18	99.18	95.78	97.26
6140	NASDAQ	OLED	Fri, Oct 7, 2022	100.79	101.35	99.04	99.49
6139	NASDAQ	OLED	Thu, Oct 6, 2022	101.10	103.85	101.10	103.13
6138	NASDAQ	OLED	Wed, Oct 5, 2022	100.52	101.72	99.04	101.12
6137	NASDAQ	OLED	Tue, Oct 4, 2022	99.33	103.34	99.33	101.98
6136	NASDAQ	OLED	Mon, Oct 3, 2022	95.61	98.14	94.63	97.13
6135	NASDAQ	OLED	Fri, Sep 30, 2022	95.39	97.24	94.12	94.35
6134	NASDAQ	OLED	Thu, Sep 29, 2022	95.56	96.76	94.85	96.38
6133	NASDAQ	OLED	Wed, Sep 28, 2022	96.34	98.40	95.29	97.60
6132	NASDAQ	OLED	Tue, Sep 27, 2022	98.13	98.99	95.52	96.77
6131	NASDAQ	OLED	Mon, Sep 26, 2022	97.43	100.28	96.32	96.48
6130	NASDAQ	OLED	Fri, Sep 23, 2022	97.70	98.20	95.66	97.59
6129	NASDAQ	OLED	Thu, Sep 22, 2022	101.25	101.60	97.91	98.95
6128	NASDAQ	OLED	Wed, Sep 21, 2022	104.39	106.28	101.39	101.86
6127	NASDAQ	OLED	Tue, Sep 20, 2022	102.18	105.45	101.52	103.86
6126	NASDAQ	OLED	Mon, Sep 19, 2022	100.62	105.17	100.62	103.61
6125	NASDAQ	OLED	Fri, Sep 16, 2022	100.76	101.92	98.76	101.69
6124	NASDAQ	OLED	Thu, Sep 15, 2022	102.22	105.17	100.75	101.47
6123	NASDAQ	OLED	Wed, Sep 14, 2022	100.59	104.35	99.50	103.74
6122	NASDAQ	OLED	Tue, Sep 13, 2022	104.56	104.56	99.61	99.78
6121	NASDAQ	OLED	Mon, Sep 12, 2022	109.00	110.00	107.82	108.83
6120	NASDAQ	OLED	Fri, Sep 9, 2022	107.84	109.21	106.63	108.10
6119	NASDAQ	OLED	Thu, Sep 8, 2022	106.35	107.35	104.54	105.92
6118	NASDAQ	OLED	Wed, Sep 7, 2022	105.80	108.21	104.80	107.49
6117	NASDAQ	OLED	Tue, Sep 6, 2022	107.08	107.08	103.59	104.85
6116	NASDAQ	OLED	Fri, Sep 2, 2022	111.05	111.57	105.50	106.60
6115	NASDAQ	OLED	Thu, Sep 1, 2022	109.14	109.65	105.26	108.91
6114	NASDAQ	OLED	Wed, Aug 31, 2022	111.05	112.58	109.79	111.73
6113	NASDAQ	OLED	Tue, Aug 30, 2022	111.71	111.85	108.35	109.74
6112	NASDAQ	OLED	Mon, Aug 29, 2022	110.84	112.72	109.76	110.42
6111	NASDAQ	OLED	Fri, Aug 26, 2022	119.90	120.61	112.25	112.38
6110	NASDAQ	OLED	Thu, Aug 25, 2022	116.14	119.84	116.14	119.33
6109	NASDAQ	OLED	Wed, Aug 24, 2022	116.24	117.49	115.21	116.01
6108	NASDAQ	OLED	Tue, Aug 23, 2022	116.71	119.07	115.83	116.06
6107	NASDAQ	OLED	Mon, Aug 22, 2022	118.25	118.79	115.53	116.03
6106	NASDAQ	OLED	Fri, Aug 19, 2022	124.97	126.06	120.56	120.83
6105	NASDAQ	OLED	Thu, Aug 18, 2022	124.08	127.99	124.04	127.43
6104	NASDAQ	OLED	Wed, Aug 17, 2022	122.71	125.65	121.77	123.71
6103	NASDAQ	OLED	Tue, Aug 16, 2022	124.18	125.09	122.50	124.43
6102	NASDAQ	OLED	Mon, Aug 15, 2022	125.09	127.83	123.71	125.22
6101	NASDAQ	OLED	Fri, Aug 12, 2022	123.20	126.34	122.52	126.15
6100	NASDAQ	OLED	Thu, Aug 11, 2022	124.49	125.76	121.14	121.82
6099	NASDAQ	OLED	Wed, Aug 10, 2022	121.06	125.98	119.82	123.49
6098	NASDAQ	OLED	Tue, Aug 9, 2022	118.92	119.09	114.14	116.75
6097	NASDAQ	OLED	Mon, Aug 8, 2022	124.48	126.37	120.42	120.68
6096	NASDAQ	OLED	Fri, Aug 5, 2022	118.39	127.81	116.57	125.41
6095	NASDAQ	OLED	Thu, Aug 4, 2022	120.13	123.14	118.61	119.05
6094	NASDAQ	OLED	Wed, Aug 3, 2022	115.55	121.40	115.48	120.92
6093	NASDAQ	OLED	Tue, Aug 2, 2022	113.99	116.23	113.85	115.00
6092	NASDAQ	OLED	Mon, Aug 1, 2022	114.23	116.34	112.89	115.86
6091	NASDAQ	OLED	Fri, Jul 29, 2022	115.19	116.36	113.37	115.46
6090	NASDAQ	OLED	Thu, Jul 28, 2022	115.20	115.79	112.01	114.65
6089	NASDAQ	OLED	Wed, Jul 27, 2022	111.52	115.73	110.87	114.87
6088	NASDAQ	OLED	Tue, Jul 26, 2022	111.77	111.77	108.57	108.64
6087	NASDAQ	OLED	Mon, Jul 25, 2022	113.34	113.37	111.10	112.86
6086	NASDAQ	OLED	Fri, Jul 22, 2022	116.84	117.09	112.15	113.85
6085	NASDAQ	OLED	Thu, Jul 21, 2022	116.18	117.26	114.57	117.22
6084	NASDAQ	OLED	Wed, Jul 20, 2022	113.20	116.82	112.60	116.17
6083	NASDAQ	OLED	Tue, Jul 19, 2022	109.49	113.80	109.44	113.43
6082	NASDAQ	OLED	Mon, Jul 18, 2022	110.29	110.65	106.87	107.52
6081	NASDAQ	OLED	Fri, Jul 15, 2022	109.11	109.16	106.84	108.69
6080	NASDAQ	OLED	Thu, Jul 14, 2022	106.70	108.69	104.88	108.09
6079	NASDAQ	OLED	Wed, Jul 13, 2022	104.94	108.36	104.20	107.59
6078	NASDAQ	OLED	Tue, Jul 12, 2022	106.40	107.96	104.55	106.66
6077	NASDAQ	OLED	Mon, Jul 11, 2022	106.93	107.62	105.31	105.83
6076	NASDAQ	OLED	Fri, Jul 8, 2022	106.68	109.94	105.95	108.61
6075	NASDAQ	OLED	Thu, Jul 7, 2022	106.50	108.79	106.42	108.53
6074	NASDAQ	OLED	Wed, Jul 6, 2022	105.60	106.45	103.00	104.75
6073	NASDAQ	OLED	Tue, Jul 5, 2022	100.63	105.60	99.31	105.13
6072	NASDAQ	OLED	Fri, Jul 1, 2022	100.97	103.15	100.05	102.22
6071	NASDAQ	OLED	Thu, Jun 30, 2022	102.79	103.31	98.71	101.14
6070	NASDAQ	OLED	Wed, Jun 29, 2022	106.43	107.31	100.89	103.78
6069	NASDAQ	OLED	Tue, Jun 28, 2022	115.26	115.74	109.94	110.14
6068	NASDAQ	OLED	Mon, Jun 27, 2022	114.84	115.50	111.42	114.56
6067	NASDAQ	OLED	Fri, Jun 24, 2022	109.07	114.15	108.91	113.67
6066	NASDAQ	OLED	Thu, Jun 23, 2022	108.00	108.86	105.68	107.99
6065	NASDAQ	OLED	Wed, Jun 22, 2022	106.38	110.76	106.38	107.02
6064	NASDAQ	OLED	Tue, Jun 21, 2022	110.00	111.79	108.06	108.37
6063	NASDAQ	OLED	Fri, Jun 17, 2022	105.49	108.99	104.73	107.36
6062	NASDAQ	OLED	Thu, Jun 16, 2022	109.90	110.23	103.15	104.19
6061	NASDAQ	OLED	Wed, Jun 15, 2022	111.13	116.02	110.38	113.50
6060	NASDAQ	OLED	Tue, Jun 14, 2022	111.75	112.18	109.53	110.97
6059	NASDAQ	OLED	Mon, Jun 13, 2022	114.24	114.91	109.72	110.35
6058	NASDAQ	OLED	Fri, Jun 10, 2022	119.39	119.81	116.59	117.57
6057	NASDAQ	OLED	Thu, Jun 9, 2022	123.22	124.97	120.36	120.45
6056	NASDAQ	OLED	Wed, Jun 8, 2022	127.96	127.96	124.08	124.88
6055	NASDAQ	OLED	Tue, Jun 7, 2022	124.54	128.63	123.99	128.33
6054	NASDAQ	OLED	Mon, Jun 6, 2022	128.13	128.75	125.55	126.33
6053	NASDAQ	OLED	Fri, Jun 3, 2022	127.00	127.00	124.25	125.13
6052	NASDAQ	OLED	Thu, Jun 2, 2022	125.50	130.02	124.83	129.92
6051	NASDAQ	OLED	Wed, Jun 1, 2022	127.40	128.72	124.01	125.80
6050	NASDAQ	OLED	Tue, May 31, 2022	128.40	128.58	125.35	126.31
6049	NASDAQ	OLED	Fri, May 27, 2022	125.00	129.00	125.00	128.84
6048	NASDAQ	OLED	Thu, May 26, 2022	119.98	124.54	119.00	123.75
6047	NASDAQ	OLED	Wed, May 25, 2022	116.07	121.41	116.07	119.97
6046	NASDAQ	OLED	Tue, May 24, 2022	120.13	120.23	116.18	116.75
6045	NASDAQ	OLED	Mon, May 23, 2022	122.68	123.26	119.60	122.06
6044	NASDAQ	OLED	Fri, May 20, 2022	124.59	125.00	117.06	122.46
6043	NASDAQ	OLED	Thu, May 19, 2022	120.49	125.75	119.17	121.93
6042	NASDAQ	OLED	Wed, May 18, 2022	125.92	128.02	120.11	120.69
6041	NASDAQ	OLED	Tue, May 17, 2022	125.59	128.26	124.00	128.02
6040	NASDAQ	OLED	Mon, May 16, 2022	124.20	125.89	123.12	123.46
6039	NASDAQ	OLED	Fri, May 13, 2022	122.45	127.46	122.32	126.40
6038	NASDAQ	OLED	Thu, May 12, 2022	114.46	121.72	114.27	119.50
6037	NASDAQ	OLED	Wed, May 11, 2022	124.24	125.11	116.48	116.58
6036	NASDAQ	OLED	Tue, May 10, 2022	125.71	127.23	120.52	124.22
6035	NASDAQ	OLED	Mon, May 9, 2022	131.50	133.01	121.97	122.49
6034	NASDAQ	OLED	Fri, May 6, 2022	134.26	139.61	128.83	134.99
6033	NASDAQ	OLED	Thu, May 5, 2022	138.59	138.86	125.83	129.62
6032	NASDAQ	OLED	Wed, May 4, 2022	134.40	142.05	132.14	141.59
6031	NASDAQ	OLED	Tue, May 3, 2022	131.47	135.28	130.57	134.20
6030	NASDAQ	OLED	Mon, May 2, 2022	127.59	132.96	127.27	132.81
6029	NASDAQ	OLED	Fri, Apr 29, 2022	130.22	134.57	127.14	127.73
6028	NASDAQ	OLED	Thu, Apr 28, 2022	128.69	133.34	125.77	132.03
6027	NASDAQ	OLED	Wed, Apr 27, 2022	125.13	131.21	125.13	126.12
6026	NASDAQ	OLED	Tue, Apr 26, 2022	132.58	132.64	125.00	126.82
6025	NASDAQ	OLED	Mon, Apr 25, 2022	131.13	134.24	129.88	133.94
6024	NASDAQ	OLED	Fri, Apr 22, 2022	135.00	138.00	132.21	132.69
6023	NASDAQ	OLED	Thu, Apr 21, 2022	145.42	146.23	134.27	135.10
6022	NASDAQ	OLED	Wed, Apr 20, 2022	151.31	152.39	144.02	144.52
6021	NASDAQ	OLED	Tue, Apr 19, 2022	146.75	151.47	145.73	149.90
6020	NASDAQ	OLED	Mon, Apr 18, 2022	145.00	147.81	143.41	146.66
6019	NASDAQ	OLED	Thu, Apr 14, 2022	152.95	153.25	145.66	145.92
6018	NASDAQ	OLED	Wed, Apr 13, 2022	150.83	154.06	150.47	152.47
6017	NASDAQ	OLED	Tue, Apr 12, 2022	152.50	155.65	150.06	150.82
6016	NASDAQ	OLED	Mon, Apr 11, 2022	151.79	154.91	148.69	149.00
6015	NASDAQ	OLED	Fri, Apr 8, 2022	157.54	159.32	153.74	154.18
6014	NASDAQ	OLED	Thu, Apr 7, 2022	159.71	163.49	155.14	158.14
6013	NASDAQ	OLED	Wed, Apr 6, 2022	160.27	163.57	158.00	160.55
6012	NASDAQ	OLED	Tue, Apr 5, 2022	168.48	168.57	163.14	163.29
6011	NASDAQ	OLED	Mon, Apr 4, 2022	168.90	171.38	166.79	169.03
6010	NASDAQ	OLED	Fri, Apr 1, 2022	168.04	170.42	165.09	167.39
6009	NASDAQ	OLED	Thu, Mar 31, 2022	170.49	173.31	166.76	166.95
6008	NASDAQ	OLED	Wed, Mar 30, 2022	174.04	175.60	168.86	169.62
6007	NASDAQ	OLED	Tue, Mar 29, 2022	171.43	176.41	169.63	175.55
6006	NASDAQ	OLED	Mon, Mar 28, 2022	168.55	170.84	165.03	169.73
6005	NASDAQ	OLED	Fri, Mar 25, 2022	168.92	171.69	166.50	168.70
6004	NASDAQ	OLED	Thu, Mar 24, 2022	164.46	169.64	162.35	169.35
6003	NASDAQ	OLED	Wed, Mar 23, 2022	164.46	166.37	162.00	162.56
6002	NASDAQ	OLED	Tue, Mar 22, 2022	163.57	167.20	163.11	165.97
6001	NASDAQ	OLED	Mon, Mar 21, 2022	164.57	167.48	162.20	164.62
6000	NASDAQ	OLED	Fri, Mar 18, 2022	160.34	166.81	159.01	166.07
5999	NASDAQ	OLED	Thu, Mar 17, 2022	159.68	161.21	158.12	160.76
5998	NASDAQ	OLED	Wed, Mar 16, 2022	154.97	160.34	153.35	160.12
5997	NASDAQ	OLED	Tue, Mar 15, 2022	146.94	154.39	145.92	154.22
5996	NASDAQ	OLED	Mon, Mar 14, 2022	155.40	156.33	144.18	146.73
5995	NASDAQ	OLED	Fri, Mar 11, 2022	163.49	165.79	156.64	156.81
5994	NASDAQ	OLED	Thu, Mar 10, 2022	160.05	164.51	158.07	162.35
5993	NASDAQ	OLED	Wed, Mar 9, 2022	164.92	166.00	160.20	162.98
5992	NASDAQ	OLED	Tue, Mar 8, 2022	156.20	167.51	155.00	162.07
5991	NASDAQ	OLED	Mon, Mar 7, 2022	157.18	162.35	155.16	155.18
5990	NASDAQ	OLED	Fri, Mar 4, 2022	155.90	157.65	152.67	156.07
5989	NASDAQ	OLED	Thu, Mar 3, 2022	159.68	160.35	154.83	155.91
5988	NASDAQ	OLED	Wed, Mar 2, 2022	154.72	161.30	154.26	159.07
5987	NASDAQ	OLED	Tue, Mar 1, 2022	154.77	157.05	152.27	154.22
5986	NASDAQ	OLED	Mon, Feb 28, 2022	156.04	160.14	151.49	154.91
5985	NASDAQ	OLED	Fri, Feb 25, 2022	160.62	161.00	152.21	157.71
5984	NASDAQ	OLED	Thu, Feb 24, 2022	133.10	164.75	128.21	163.18
5983	NASDAQ	OLED	Wed, Feb 23, 2022	138.64	140.76	132.88	132.98
5982	NASDAQ	OLED	Tue, Feb 22, 2022	136.12	141.61	134.82	135.90
5981	NASDAQ	OLED	Fri, Feb 18, 2022	139.79	142.02	135.84	137.62
5980	NASDAQ	OLED	Thu, Feb 17, 2022	145.45	146.73	139.08	139.48
5979	NASDAQ	OLED	Wed, Feb 16, 2022	147.59	149.00	143.73	148.35
5978	NASDAQ	OLED	Tue, Feb 15, 2022	144.65	149.30	144.33	148.96
5977	NASDAQ	OLED	Mon, Feb 14, 2022	141.15	146.16	139.61	141.49
5976	NASDAQ	OLED	Fri, Feb 11, 2022	147.62	149.90	140.66	141.58
5975	NASDAQ	OLED	Thu, Feb 10, 2022	147.35	154.18	145.87	147.13
5974	NASDAQ	OLED	Wed, Feb 9, 2022	149.59	152.17	147.58	152.10
5973	NASDAQ	OLED	Tue, Feb 8, 2022	143.86	147.35	143.15	146.77
5972	NASDAQ	OLED	Mon, Feb 7, 2022	144.80	148.00	143.88	144.17
5971	NASDAQ	OLED	Fri, Feb 4, 2022	140.80	145.07	139.12	144.25
5970	NASDAQ	OLED	Thu, Feb 3, 2022	147.82	147.82	141.03	141.31
5969	NASDAQ	OLED	Wed, Feb 2, 2022	153.40	154.00	148.85	152.55
5968	NASDAQ	OLED	Tue, Feb 1, 2022	154.35	155.00	149.47	153.01
5967	NASDAQ	OLED	Mon, Jan 31, 2022	144.19	153.66	143.48	153.51
5966	NASDAQ	OLED	Fri, Jan 28, 2022	140.35	143.48	136.92	143.48
5965	NASDAQ	OLED	Thu, Jan 27, 2022	148.45	148.80	139.63	140.55
5964	NASDAQ	OLED	Wed, Jan 26, 2022	147.94	152.02	144.40	145.93
5963	NASDAQ	OLED	Tue, Jan 25, 2022	146.52	149.08	143.34	145.08
5962	NASDAQ	OLED	Mon, Jan 24, 2022	142.71	151.29	140.19	150.91
5961	NASDAQ	OLED	Fri, Jan 21, 2022	146.47	150.17	144.80	145.53
5960	NASDAQ	OLED	Thu, Jan 20, 2022	150.45	152.86	146.00	146.13
5959	NASDAQ	OLED	Wed, Jan 19, 2022	152.25	154.43	148.05	149.31
5958	NASDAQ	OLED	Tue, Jan 18, 2022	162.23	162.47	151.12	151.42
5957	NASDAQ	OLED	Fri, Jan 14, 2022	157.13	164.55	156.50	164.29
5956	NASDAQ	OLED	Thu, Jan 13, 2022	163.06	165.58	157.72	157.82
5955	NASDAQ	OLED	Wed, Jan 12, 2022	162.74	164.71	159.75	162.00
5954	NASDAQ	OLED	Tue, Jan 11, 2022	160.05	163.00	158.34	161.97
5953	NASDAQ	OLED	Mon, Jan 10, 2022	158.12	160.36	153.94	160.13
5952	NASDAQ	OLED	Fri, Jan 7, 2022	164.46	165.22	158.84	158.85
5951	NASDAQ	OLED	Thu, Jan 6, 2022	165.45	169.23	160.97	164.74
5950	NASDAQ	OLED	Wed, Jan 5, 2022	175.35	178.75	166.01	166.11
5949	NASDAQ	OLED	Tue, Jan 4, 2022	172.40	175.81	169.09	175.26
5948	NASDAQ	OLED	Mon, Jan 3, 2022	165.41	171.59	164.01	171.41
5947	NASDAQ	OLED	Fri, Dec 31, 2021	165.74	167.43	164.83	165.03
5946	NASDAQ	OLED	Thu, Dec 30, 2021	168.05	171.20	165.16	165.35
5945	NASDAQ	OLED	Wed, Dec 29, 2021	163.82	167.69	163.63	167.50
5944	NASDAQ	OLED	Tue, Dec 28, 2021	161.61	164.67	160.24	163.97
5943	NASDAQ	OLED	Mon, Dec 27, 2021	159.73	161.50	158.19	161.35
5942	NASDAQ	OLED	Thu, Dec 23, 2021	158.73	160.98	158.61	159.43
5941	NASDAQ	OLED	Wed, Dec 22, 2021	156.66	158.81	155.60	158.48
5940	NASDAQ	OLED	Tue, Dec 21, 2021	152.53	157.29	151.00	157.26
5939	NASDAQ	OLED	Mon, Dec 20, 2021	151.52	152.58	148.34	150.64
5938	NASDAQ	OLED	Fri, Dec 17, 2021	148.00	155.69	146.87	153.87
5937	NASDAQ	OLED	Thu, Dec 16, 2021	157.45	158.27	146.20	148.55
5936	NASDAQ	OLED	Wed, Dec 15, 2021	156.43	157.43	150.97	156.70
5935	NASDAQ	OLED	Tue, Dec 14, 2021	153.62	157.66	153.01	155.64
5934	NASDAQ	OLED	Mon, Dec 13, 2021	158.14	160.74	155.26	155.33
5933	NASDAQ	OLED	Fri, Dec 10, 2021	160.23	160.69	156.22	157.62
5932	NASDAQ	OLED	Thu, Dec 9, 2021	159.15	162.24	156.48	157.43
5931	NASDAQ	OLED	Wed, Dec 8, 2021	156.68	161.48	154.55	160.84
5930	NASDAQ	OLED	Tue, Dec 7, 2021	152.90	156.90	152.87	156.51
5929	NASDAQ	OLED	Mon, Dec 6, 2021	144.83	151.39	142.00	150.44
5928	NASDAQ	OLED	Fri, Dec 3, 2021	146.31	148.33	142.16	144.53
5927	NASDAQ	OLED	Thu, Dec 2, 2021	141.15	146.55	139.83	145.95
5926	NASDAQ	OLED	Wed, Dec 1, 2021	145.00	148.27	141.27	141.62
5925	NASDAQ	OLED	Tue, Nov 30, 2021	145.29	148.58	141.05	143.05
5924	NASDAQ	OLED	Mon, Nov 29, 2021	146.11	146.99	142.48	146.18
5923	NASDAQ	OLED	Fri, Nov 26, 2021	146.08	149.62	143.94	144.44
5922	NASDAQ	OLED	Wed, Nov 24, 2021	146.65	149.05	144.38	147.55
5921	NASDAQ	OLED	Tue, Nov 23, 2021	150.36	152.61	145.28	148.16
5920	NASDAQ	OLED	Mon, Nov 22, 2021	154.50	156.12	148.69	150.36
5919	NASDAQ	OLED	Fri, Nov 19, 2021	159.39	159.68	153.40	154.06
5918	NASDAQ	OLED	Thu, Nov 18, 2021	163.84	164.00	157.03	159.02
5917	NASDAQ	OLED	Wed, Nov 17, 2021	168.00	168.98	163.06	163.20
5916	NASDAQ	OLED	Tue, Nov 16, 2021	168.00	169.44	166.76	167.94
5915	NASDAQ	OLED	Mon, Nov 15, 2021	173.58	173.58	166.68	167.84
5914	NASDAQ	OLED	Fri, Nov 12, 2021	169.14	173.14	169.07	172.55
5913	NASDAQ	OLED	Thu, Nov 11, 2021	170.19	170.26	165.45	168.44
5912	NASDAQ	OLED	Wed, Nov 10, 2021	171.36	173.71	166.78	167.68
5911	NASDAQ	OLED	Tue, Nov 9, 2021	176.46	176.80	172.24	173.21
5910	NASDAQ	OLED	Mon, Nov 8, 2021	174.89	178.64	172.40	175.42
5909	NASDAQ	OLED	Fri, Nov 5, 2021	174.50	187.00	170.80	174.35
5908	NASDAQ	OLED	Thu, Nov 4, 2021	184.88	187.97	182.67	184.52
5907	NASDAQ	OLED	Wed, Nov 3, 2021	183.00	185.10	181.66	184.80
5906	NASDAQ	OLED	Tue, Nov 2, 2021	187.98	187.98	182.02	183.00
5905	NASDAQ	OLED	Mon, Nov 1, 2021	183.27	188.57	182.43	187.37
5904	NASDAQ	OLED	Fri, Oct 29, 2021	178.91	184.12	178.40	183.20
5903	NASDAQ	OLED	Thu, Oct 28, 2021	173.92	179.86	173.18	179.77
5902	NASDAQ	OLED	Wed, Oct 27, 2021	174.00	175.54	172.60	172.67
5901	NASDAQ	OLED	Tue, Oct 26, 2021	175.12	175.29	173.38	174.01
5900	NASDAQ	OLED	Mon, Oct 25, 2021	173.10	175.20	171.16	173.50
5899	NASDAQ	OLED	Fri, Oct 22, 2021	181.75	182.15	173.28	173.39
5898	NASDAQ	OLED	Thu, Oct 21, 2021	180.47	183.68	180.09	181.72
5897	NASDAQ	OLED	Wed, Oct 20, 2021	182.51	183.59	180.25	180.64
5896	NASDAQ	OLED	Tue, Oct 19, 2021	179.64	182.28	178.77	182.28
5895	NASDAQ	OLED	Mon, Oct 18, 2021	177.57	180.20	176.50	179.00
5894	NASDAQ	OLED	Fri, Oct 15, 2021	176.76	179.85	176.23	176.81
5893	NASDAQ	OLED	Thu, Oct 14, 2021	175.71	177.72	174.38	176.58
5892	NASDAQ	OLED	Wed, Oct 13, 2021	171.42	173.13	171.06	172.96
5891	NASDAQ	OLED	Tue, Oct 12, 2021	172.34	172.79	167.73	170.45
5890	NASDAQ	OLED	Mon, Oct 11, 2021	169.01	173.37	168.84	170.13
5889	NASDAQ	OLED	Fri, Oct 8, 2021	170.25	171.66	168.21	169.01
5888	NASDAQ	OLED	Thu, Oct 7, 2021	166.27	172.16	166.27	170.05
5887	NASDAQ	OLED	Wed, Oct 6, 2021	166.60	169.13	163.30	164.76
5886	NASDAQ	OLED	Tue, Oct 5, 2021	166.32	171.43	165.34	167.95
5885	NASDAQ	OLED	Mon, Oct 4, 2021	171.01	171.01	164.60	165.90
5884	NASDAQ	OLED	Fri, Oct 1, 2021	171.22	172.98	167.48	171.87
5883	NASDAQ	OLED	Thu, Sep 30, 2021	174.19	176.95	170.72	170.96
5882	NASDAQ	OLED	Wed, Sep 29, 2021	181.83	183.96	172.77	173.00
5881	NASDAQ	OLED	Tue, Sep 28, 2021	184.00	185.91	180.76	181.15
5880	NASDAQ	OLED	Mon, Sep 27, 2021	188.55	189.74	185.06	186.50
5879	NASDAQ	OLED	Fri, Sep 24, 2021	191.83	193.86	190.28	190.67
5878	NASDAQ	OLED	Thu, Sep 23, 2021	193.35	195.85	191.27	192.45
5877	NASDAQ	OLED	Wed, Sep 22, 2021	190.48	194.46	189.50	192.66
5876	NASDAQ	OLED	Tue, Sep 21, 2021	191.76	193.66	189.53	189.79
5875	NASDAQ	OLED	Mon, Sep 20, 2021	193.50	194.45	187.93	190.75
5874	NASDAQ	OLED	Fri, Sep 17, 2021	199.05	199.64	192.68	195.75
5873	NASDAQ	OLED	Thu, Sep 16, 2021	195.06	201.69	194.15	199.62
5872	NASDAQ	OLED	Wed, Sep 15, 2021	196.97	197.33	193.52	195.28
5871	NASDAQ	OLED	Tue, Sep 14, 2021	201.14	201.24	196.55	197.17
5870	NASDAQ	OLED	Mon, Sep 13, 2021	201.04	201.12	198.09	200.60
5869	NASDAQ	OLED	Fri, Sep 10, 2021	202.83	204.67	200.12	200.29
5868	NASDAQ	OLED	Thu, Sep 9, 2021	203.92	204.21	200.26	201.42
5867	NASDAQ	OLED	Wed, Sep 8, 2021	205.48	205.48	201.56	203.29
5866	NASDAQ	OLED	Tue, Sep 7, 2021	209.24	209.73	205.18	205.29
5865	NASDAQ	OLED	Fri, Sep 3, 2021	208.04	209.79	207.49	209.23
5864	NASDAQ	OLED	Thu, Sep 2, 2021	209.95	210.29	207.48	208.60
5863	NASDAQ	OLED	Wed, Sep 1, 2021	209.50	209.50	205.98	208.86
5862	NASDAQ	OLED	Tue, Aug 31, 2021	209.61	209.84	205.46	208.59
5861	NASDAQ	OLED	Mon, Aug 30, 2021	210.00	210.00	205.83	208.70
5860	NASDAQ	OLED	Fri, Aug 27, 2021	204.44	209.59	203.35	209.42
5859	NASDAQ	OLED	Thu, Aug 26, 2021	207.02	208.09	204.06	204.48
5858	NASDAQ	OLED	Wed, Aug 25, 2021	209.12	211.99	205.23	206.78
5857	NASDAQ	OLED	Tue, Aug 24, 2021	207.39	209.99	206.69	208.29
5856	NASDAQ	OLED	Mon, Aug 23, 2021	204.18	209.72	203.26	207.35
5855	NASDAQ	OLED	Fri, Aug 20, 2021	203.81	205.68	202.50	203.41
5854	NASDAQ	OLED	Thu, Aug 19, 2021	198.99	204.81	198.57	203.70
5853	NASDAQ	OLED	Wed, Aug 18, 2021	198.62	203.99	197.47	199.83
5852	NASDAQ	OLED	Tue, Aug 17, 2021	194.53	197.60	192.84	197.42
5851	NASDAQ	OLED	Mon, Aug 16, 2021	195.50	197.64	193.75	196.38
5850	NASDAQ	OLED	Fri, Aug 13, 2021	199.47	199.91	195.11	196.20
5849	NASDAQ	OLED	Thu, Aug 12, 2021	202.76	202.76	199.34	199.95
5848	NASDAQ	OLED	Wed, Aug 11, 2021	205.86	206.33	201.25	203.77
5847	NASDAQ	OLED	Tue, Aug 10, 2021	207.60	208.40	200.12	204.58
5846	NASDAQ	OLED	Mon, Aug 9, 2021	211.39	211.59	204.98	207.53
5845	NASDAQ	OLED	Fri, Aug 6, 2021	217.00	220.23	202.21	209.15
5844	NASDAQ	OLED	Thu, Aug 5, 2021	232.59	235.30	231.93	233.74
5843	NASDAQ	OLED	Wed, Aug 4, 2021	228.12	232.95	227.90	231.60
5842	NASDAQ	OLED	Tue, Aug 3, 2021	229.88	232.72	228.01	229.06
5841	NASDAQ	OLED	Mon, Aug 2, 2021	235.50	237.00	229.01	229.76
5840	NASDAQ	OLED	Fri, Jul 30, 2021	230.00	234.80	229.66	234.49
5839	NASDAQ	OLED	Thu, Jul 29, 2021	221.61	233.39	221.61	232.06
5838	NASDAQ	OLED	Wed, Jul 28, 2021	213.25	220.90	212.47	220.44
5837	NASDAQ	OLED	Tue, Jul 27, 2021	216.82	216.82	209.25	213.20
5836	NASDAQ	OLED	Mon, Jul 26, 2021	220.98	221.54	216.18	217.25
5835	NASDAQ	OLED	Fri, Jul 23, 2021	221.48	223.28	217.62	222.85
5834	NASDAQ	OLED	Thu, Jul 22, 2021	214.69	220.39	214.69	220.16
5833	NASDAQ	OLED	Wed, Jul 21, 2021	212.55	219.41	212.02	218.67
5832	NASDAQ	OLED	Tue, Jul 20, 2021	205.59	213.98	205.10	212.18
5831	NASDAQ	OLED	Mon, Jul 19, 2021	201.38	206.81	198.53	205.11
5830	NASDAQ	OLED	Fri, Jul 16, 2021	209.88	210.91	204.35	204.49
5829	NASDAQ	OLED	Thu, Jul 15, 2021	211.72	211.72	205.68	208.94
5828	NASDAQ	OLED	Wed, Jul 14, 2021	217.16	218.93	212.12	212.39
5827	NASDAQ	OLED	Tue, Jul 13, 2021	217.26	218.58	214.34	215.02
5826	NASDAQ	OLED	Mon, Jul 12, 2021	218.38	219.46	216.85	218.40
5825	NASDAQ	OLED	Fri, Jul 9, 2021	214.00	218.07	212.40	217.64
5824	NASDAQ	OLED	Thu, Jul 8, 2021	211.67	214.61	207.35	213.41
5823	NASDAQ	OLED	Wed, Jul 7, 2021	220.48	221.12	213.55	216.87
5822	NASDAQ	OLED	Tue, Jul 6, 2021	220.25	221.30	215.85	218.36
5821	NASDAQ	OLED	Fri, Jul 2, 2021	220.76	221.64	215.16	219.88
5820	NASDAQ	OLED	Thu, Jul 1, 2021	222.31	223.08	217.05	219.07
5819	NASDAQ	OLED	Wed, Jun 30, 2021	220.83	224.39	220.35	222.33
5818	NASDAQ	OLED	Tue, Jun 29, 2021	224.91	226.89	222.05	224.02
5817	NASDAQ	OLED	Mon, Jun 28, 2021	220.66	226.95	219.46	225.02
5816	NASDAQ	OLED	Fri, Jun 25, 2021	220.93	221.78	216.15	220.13
5815	NASDAQ	OLED	Thu, Jun 24, 2021	217.99	220.20	217.51	219.97
5814	NASDAQ	OLED	Wed, Jun 23, 2021	214.87	216.88	213.70	215.73
5813	NASDAQ	OLED	Tue, Jun 22, 2021	214.58	215.83	212.14	214.21
5812	NASDAQ	OLED	Mon, Jun 21, 2021	209.00	214.29	207.51	213.71
5811	NASDAQ	OLED	Fri, Jun 18, 2021	213.95	216.62	207.38	208.93
5810	NASDAQ	OLED	Thu, Jun 17, 2021	209.40	217.50	208.45	215.30
5809	NASDAQ	OLED	Wed, Jun 16, 2021	214.66	216.05	209.20	211.27
5808	NASDAQ	OLED	Tue, Jun 15, 2021	214.08	217.31	213.30	214.96
5807	NASDAQ	OLED	Mon, Jun 14, 2021	222.58	223.64	214.44	215.05
5806	NASDAQ	OLED	Fri, Jun 11, 2021	219.03	222.00	218.94	221.75
5805	NASDAQ	OLED	Thu, Jun 10, 2021	215.99	220.86	215.36	219.65
5804	NASDAQ	OLED	Wed, Jun 9, 2021	218.90	221.30	214.77	215.28
5803	NASDAQ	OLED	Tue, Jun 8, 2021	217.38	217.95	212.88	217.14
5802	NASDAQ	OLED	Mon, Jun 7, 2021	214.22	216.90	212.50	215.49
5801	NASDAQ	OLED	Fri, Jun 4, 2021	214.31	217.50	213.32	215.12
5800	NASDAQ	OLED	Thu, Jun 3, 2021	212.64	215.79	211.46	211.90
5799	NASDAQ	OLED	Wed, Jun 2, 2021	215.25	216.00	212.50	215.74
5798	NASDAQ	OLED	Tue, Jun 1, 2021	216.80	217.34	211.01	214.43
5797	NASDAQ	OLED	Fri, May 28, 2021	214.93	216.89	213.58	215.86
5796	NASDAQ	OLED	Thu, May 27, 2021	212.29	215.89	210.34	213.89
5795	NASDAQ	OLED	Wed, May 26, 2021	211.00	213.01	208.97	211.81
5794	NASDAQ	OLED	Tue, May 25, 2021	214.34	214.99	210.19	211.32
5793	NASDAQ	OLED	Mon, May 24, 2021	210.86	214.00	210.31	212.79
5792	NASDAQ	OLED	Fri, May 21, 2021	212.24	212.29	206.57	210.05
5791	NASDAQ	OLED	Thu, May 20, 2021	207.69	213.45	207.34	210.86
5790	NASDAQ	OLED	Wed, May 19, 2021	204.53	207.67	200.05	205.57
5789	NASDAQ	OLED	Tue, May 18, 2021	197.42	203.22	194.44	202.41
5788	NASDAQ	OLED	Mon, May 17, 2021	190.80	196.09	187.54	195.79
5787	NASDAQ	OLED	Fri, May 14, 2021	191.88	195.18	190.24	192.74
5786	NASDAQ	OLED	Thu, May 13, 2021	191.56	194.67	185.41	190.24
5785	NASDAQ	OLED	Wed, May 12, 2021	195.00	197.65	187.63	188.61
5784	NASDAQ	OLED	Tue, May 11, 2021	200.36	201.91	194.01	200.09
5783	NASDAQ	OLED	Mon, May 10, 2021	219.31	219.31	204.25	204.53
5782	NASDAQ	OLED	Fri, May 7, 2021	214.00	221.89	210.49	221.29
5781	NASDAQ	OLED	Thu, May 6, 2021	220.00	223.03	214.05	218.24
5780	NASDAQ	OLED	Wed, May 5, 2021	223.28	224.05	219.12	220.00
5779	NASDAQ	OLED	Tue, May 4, 2021	220.37	223.07	216.16	221.49
5778	NASDAQ	OLED	Mon, May 3, 2021	226.36	227.99	222.20	222.73
5777	NASDAQ	OLED	Fri, Apr 30, 2021	231.79	231.79	223.17	223.69
5776	NASDAQ	OLED	Thu, Apr 29, 2021	236.59	238.48	231.70	235.95
5775	NASDAQ	OLED	Wed, Apr 28, 2021	234.26	234.77	230.01	232.89
5774	NASDAQ	OLED	Tue, Apr 27, 2021	239.67	239.94	234.85	236.58
5773	NASDAQ	OLED	Mon, Apr 26, 2021	224.77	237.23	224.00	237.14
5772	NASDAQ	OLED	Fri, Apr 23, 2021	221.80	225.81	219.64	223.57
5771	NASDAQ	OLED	Thu, Apr 22, 2021	220.99	223.47	216.04	219.11
5770	NASDAQ	OLED	Wed, Apr 21, 2021	218.38	223.46	217.13	220.15
5769	NASDAQ	OLED	Tue, Apr 20, 2021	225.55	226.69	215.32	219.45
5768	NASDAQ	OLED	Mon, Apr 19, 2021	226.24	231.99	223.50	226.69
5767	NASDAQ	OLED	Fri, Apr 16, 2021	223.51	229.90	222.51	229.25
5766	NASDAQ	OLED	Thu, Apr 15, 2021	228.12	230.28	223.18	223.55
5765	NASDAQ	OLED	Wed, Apr 14, 2021	227.83	231.82	224.81	226.52
5764	NASDAQ	OLED	Tue, Apr 13, 2021	234.83	238.24	224.53	225.00
5763	NASDAQ	OLED	Mon, Apr 12, 2021	238.89	239.86	232.48	234.01
5762	NASDAQ	OLED	Fri, Apr 9, 2021	241.95	242.09	238.98	240.83
5761	NASDAQ	OLED	Thu, Apr 8, 2021	246.17	246.17	241.14	242.87
5760	NASDAQ	OLED	Wed, Apr 7, 2021	242.00	244.08	238.91	240.75
5759	NASDAQ	OLED	Tue, Apr 6, 2021	243.03	246.42	239.47	242.10
5758	NASDAQ	OLED	Mon, Apr 5, 2021	243.59	245.46	238.12	243.53
5757	NASDAQ	OLED	Thu, Apr 1, 2021	240.53	245.12	236.31	238.14
5756	NASDAQ	OLED	Wed, Mar 31, 2021	231.40	239.52	229.41	236.77
5755	NASDAQ	OLED	Tue, Mar 30, 2021	226.79	229.99	224.36	228.87
5754	NASDAQ	OLED	Mon, Mar 29, 2021	238.39	240.98	225.94	230.00
5753	NASDAQ	OLED	Fri, Mar 26, 2021	227.50	240.49	221.49	240.12
5752	NASDAQ	OLED	Thu, Mar 25, 2021	220.59	227.20	212.36	226.39
5751	NASDAQ	OLED	Wed, Mar 24, 2021	228.44	228.44	219.67	222.01
5750	NASDAQ	OLED	Tue, Mar 23, 2021	234.00	234.05	224.48	226.53
5749	NASDAQ	OLED	Mon, Mar 22, 2021	232.54	237.54	227.96	233.86
5748	NASDAQ	OLED	Fri, Mar 19, 2021	228.56	233.31	222.39	229.65
5747	NASDAQ	OLED	Thu, Mar 18, 2021	228.17	233.22	223.51	226.99
5746	NASDAQ	OLED	Wed, Mar 17, 2021	222.40	232.20	222.00	230.47
5745	NASDAQ	OLED	Tue, Mar 16, 2021	231.90	233.29	227.28	228.43
5744	NASDAQ	OLED	Mon, Mar 15, 2021	222.93	231.50	221.01	230.72
5743	NASDAQ	OLED	Fri, Mar 12, 2021	218.31	224.00	217.05	221.94
5742	NASDAQ	OLED	Thu, Mar 11, 2021	219.00	223.51	216.11	221.91
5741	NASDAQ	OLED	Wed, Mar 10, 2021	218.01	220.00	209.11	212.27
5740	NASDAQ	OLED	Tue, Mar 9, 2021	207.42	217.46	207.33	214.96
5739	NASDAQ	OLED	Mon, Mar 8, 2021	193.19	203.84	191.00	199.81
5738	NASDAQ	OLED	Fri, Mar 5, 2021	194.81	195.96	180.20	189.08
5737	NASDAQ	OLED	Thu, Mar 4, 2021	205.94	206.79	190.63	193.53
5736	NASDAQ	OLED	Wed, Mar 3, 2021	212.80	215.75	205.97	206.12
5735	NASDAQ	OLED	Tue, Mar 2, 2021	220.52	221.14	213.64	214.50
5734	NASDAQ	OLED	Mon, Mar 1, 2021	214.00	220.00	214.00	219.53
5733	NASDAQ	OLED	Fri, Feb 26, 2021	212.20	213.83	205.00	211.69
5732	NASDAQ	OLED	Thu, Feb 25, 2021	214.22	216.00	206.78	207.91
5731	NASDAQ	OLED	Wed, Feb 24, 2021	208.78	216.71	206.54	216.69
5730	NASDAQ	OLED	Tue, Feb 23, 2021	206.00	211.00	203.14	209.63
5729	NASDAQ	OLED	Mon, Feb 22, 2021	221.61	223.30	207.51	208.43
5728	NASDAQ	OLED	Fri, Feb 19, 2021	242.27	243.67	215.00	224.80
5727	NASDAQ	OLED	Thu, Feb 18, 2021	236.70	239.01	230.57	237.15
5726	NASDAQ	OLED	Wed, Feb 17, 2021	246.48	247.47	237.79	239.75
5725	NASDAQ	OLED	Tue, Feb 16, 2021	242.75	250.82	242.51	248.68
5724	NASDAQ	OLED	Fri, Feb 12, 2021	239.44	242.45	236.08	238.16
5723	NASDAQ	OLED	Thu, Feb 11, 2021	238.00	245.49	237.30	242.20
5722	NASDAQ	OLED	Wed, Feb 10, 2021	236.09	238.55	233.98	235.17
5721	NASDAQ	OLED	Tue, Feb 9, 2021	235.00	237.69	232.67	234.65
5720	NASDAQ	OLED	Mon, Feb 8, 2021	232.91	236.81	232.13	235.83
5719	NASDAQ	OLED	Fri, Feb 5, 2021	234.99	236.48	230.30	231.00
5718	NASDAQ	OLED	Thu, Feb 4, 2021	231.55	234.61	228.43	233.88
5717	NASDAQ	OLED	Wed, Feb 3, 2021	238.00	239.99	230.47	231.49
5716	NASDAQ	OLED	Tue, Feb 2, 2021	240.79	242.00	236.09	238.05
5715	NASDAQ	OLED	Mon, Feb 1, 2021	234.55	238.14	231.44	237.48
5714	NASDAQ	OLED	Fri, Jan 29, 2021	237.80	238.98	230.57	230.82
5713	NASDAQ	OLED	Thu, Jan 28, 2021	235.73	240.45	234.60	238.40
5712	NASDAQ	OLED	Wed, Jan 27, 2021	240.00	241.61	231.10	234.81
5711	NASDAQ	OLED	Tue, Jan 26, 2021	248.01	248.75	242.75	243.72
5710	NASDAQ	OLED	Mon, Jan 25, 2021	251.68	251.68	240.89	247.69
5709	NASDAQ	OLED	Fri, Jan 22, 2021	254.33	254.98	247.63	247.86
5708	NASDAQ	OLED	Thu, Jan 21, 2021	260.34	261.00	253.87	255.50
5707	NASDAQ	OLED	Wed, Jan 20, 2021	262.05	262.77	256.09	257.99
5706	NASDAQ	OLED	Tue, Jan 19, 2021	256.24	262.32	255.81	260.29
5705	NASDAQ	OLED	Fri, Jan 15, 2021	257.54	257.54	249.10	250.60
5704	NASDAQ	OLED	Thu, Jan 14, 2021	245.13	261.22	245.13	256.77
5703	NASDAQ	OLED	Wed, Jan 13, 2021	247.83	249.65	245.12	245.95
5702	NASDAQ	OLED	Tue, Jan 12, 2021	245.50	249.99	245.00	247.28
5701	NASDAQ	OLED	Mon, Jan 11, 2021	243.05	248.16	242.65	244.61
5700	NASDAQ	OLED	Fri, Jan 8, 2021	242.57	249.83	241.78	247.17
5699	NASDAQ	OLED	Thu, Jan 7, 2021	233.98	241.46	233.40	240.77
5698	NASDAQ	OLED	Wed, Jan 6, 2021	230.57	236.63	230.00	232.50
5697	NASDAQ	OLED	Tue, Jan 5, 2021	225.96	233.59	224.71	233.56
5696	NASDAQ	OLED	Mon, Jan 4, 2021	231.43	235.38	224.40	227.02
5695	NASDAQ	OLED	Thu, Dec 31, 2020	230.86	231.62	229.04	229.80
5694	NASDAQ	OLED	Wed, Dec 30, 2020	231.99	234.98	230.75	231.08
5693	NASDAQ	OLED	Tue, Dec 29, 2020	235.12	235.12	227.74	229.91
5692	NASDAQ	OLED	Mon, Dec 28, 2020	234.31	236.98	232.08	232.13
5691	NASDAQ	OLED	Thu, Dec 24, 2020	235.44	235.44	231.52	233.15
5690	NASDAQ	OLED	Wed, Dec 23, 2020	238.60	238.60	233.67	234.02
5689	NASDAQ	OLED	Tue, Dec 22, 2020	241.35	243.80	236.71	238.19
5688	NASDAQ	OLED	Mon, Dec 21, 2020	237.86	244.15	236.00	240.47
5687	NASDAQ	OLED	Fri, Dec 18, 2020	243.69	246.98	237.75	240.12
5686	NASDAQ	OLED	Thu, Dec 17, 2020	239.08	242.60	239.00	241.66
5685	NASDAQ	OLED	Wed, Dec 16, 2020	242.31	243.10	235.89	240.73
5684	NASDAQ	OLED	Tue, Dec 15, 2020	238.10	244.76	236.99	242.17
5683	NASDAQ	OLED	Mon, Dec 14, 2020	232.91	235.45	231.59	232.55
5682	NASDAQ	OLED	Fri, Dec 11, 2020	231.78	236.42	231.27	231.91
5681	NASDAQ	OLED	Thu, Dec 10, 2020	230.45	234.96	229.85	232.90
5680	NASDAQ	OLED	Wed, Dec 9, 2020	237.66	238.29	230.42	232.37
5679	NASDAQ	OLED	Tue, Dec 8, 2020	237.17	238.64	235.29	237.98
5678	NASDAQ	OLED	Mon, Dec 7, 2020	236.96	238.50	235.16	237.59
5677	NASDAQ	OLED	Fri, Dec 4, 2020	234.53	238.25	234.06	236.15
5676	NASDAQ	OLED	Thu, Dec 3, 2020	231.24	234.16	230.88	233.48
5675	NASDAQ	OLED	Wed, Dec 2, 2020	229.98	233.38	229.95	232.11
5674	NASDAQ	OLED	Tue, Dec 1, 2020	230.11	233.41	229.09	230.76
5673	NASDAQ	OLED	Mon, Nov 30, 2020	225.70	229.70	224.38	229.04
5672	NASDAQ	OLED	Fri, Nov 27, 2020	221.90	227.55	220.03	224.31
5671	NASDAQ	OLED	Wed, Nov 25, 2020	221.73	223.26	219.95	219.98
5670	NASDAQ	OLED	Tue, Nov 24, 2020	222.21	224.22	218.74	222.52
5669	NASDAQ	OLED	Mon, Nov 23, 2020	221.77	223.99	218.79	220.70
5668	NASDAQ	OLED	Fri, Nov 20, 2020	217.96	224.18	217.38	220.91
5667	NASDAQ	OLED	Thu, Nov 19, 2020	215.00	221.64	214.22	220.10
5666	NASDAQ	OLED	Wed, Nov 18, 2020	213.73	217.50	213.01	214.91
5665	NASDAQ	OLED	Tue, Nov 17, 2020	212.89	215.00	210.57	214.05
5664	NASDAQ	OLED	Mon, Nov 16, 2020	210.25	214.79	210.25	213.35
5663	NASDAQ	OLED	Fri, Nov 13, 2020	209.54	210.73	206.87	209.12
5662	NASDAQ	OLED	Thu, Nov 12, 2020	212.83	212.94	204.36	205.38
5661	NASDAQ	OLED	Wed, Nov 11, 2020	211.20	214.64	208.97	212.41
5660	NASDAQ	OLED	Tue, Nov 10, 2020	211.00	213.60	208.10	209.43
5659	NASDAQ	OLED	Mon, Nov 9, 2020	216.90	218.90	212.64	212.66
5658	NASDAQ	OLED	Fri, Nov 6, 2020	212.91	214.99	208.01	212.40
5657	NASDAQ	OLED	Thu, Nov 5, 2020	208.84	214.83	207.02	212.12
5656	NASDAQ	OLED	Wed, Nov 4, 2020	201.05	208.11	200.54	206.94
5655	NASDAQ	OLED	Tue, Nov 3, 2020	195.65	201.47	194.71	198.79
5654	NASDAQ	OLED	Mon, Nov 2, 2020	200.00	202.38	190.93	193.83
5653	NASDAQ	OLED	Fri, Oct 30, 2020	201.98	205.77	189.59	198.31
5652	NASDAQ	OLED	Thu, Oct 29, 2020	189.61	199.02	187.37	197.80
5651	NASDAQ	OLED	Wed, Oct 28, 2020	192.00	194.11	189.76	190.26
5650	NASDAQ	OLED	Tue, Oct 27, 2020	191.47	196.40	190.08	195.66
5649	NASDAQ	OLED	Mon, Oct 26, 2020	191.40	193.81	188.55	190.96
5648	NASDAQ	OLED	Fri, Oct 23, 2020	193.43	194.14	190.13	193.48
5647	NASDAQ	OLED	Thu, Oct 22, 2020	188.19	193.50	187.86	192.67
5646	NASDAQ	OLED	Wed, Oct 21, 2020	189.44	192.00	186.20	186.20
5645	NASDAQ	OLED	Tue, Oct 20, 2020	191.62	192.50	189.09	189.47
5644	NASDAQ	OLED	Mon, Oct 19, 2020	191.80	195.22	189.00	189.46
5643	NASDAQ	OLED	Fri, Oct 16, 2020	194.19	194.19	190.41	190.89
5642	NASDAQ	OLED	Thu, Oct 15, 2020	193.12	196.72	190.38	192.36
5641	NASDAQ	OLED	Wed, Oct 14, 2020	202.04	208.00	198.89	198.95
5640	NASDAQ	OLED	Tue, Oct 13, 2020	202.19	203.48	199.90	201.53
5639	NASDAQ	OLED	Mon, Oct 12, 2020	203.72	203.72	198.12	199.98
5638	NASDAQ	OLED	Fri, Oct 9, 2020	198.32	203.97	198.32	202.20
5637	NASDAQ	OLED	Thu, Oct 8, 2020	192.66	198.23	192.66	197.24
5636	NASDAQ	OLED	Wed, Oct 7, 2020	188.46	191.76	187.37	191.16
5635	NASDAQ	OLED	Tue, Oct 6, 2020	185.00	189.83	184.32	186.00
5634	NASDAQ	OLED	Mon, Oct 5, 2020	180.67	185.50	180.67	184.75
5633	NASDAQ	OLED	Fri, Oct 2, 2020	178.59	183.90	176.60	179.43
5632	NASDAQ	OLED	Thu, Oct 1, 2020	182.48	185.70	181.35	183.56
5631	NASDAQ	OLED	Wed, Sep 30, 2020	178.70	182.85	178.64	180.74
5630	NASDAQ	OLED	Tue, Sep 29, 2020	173.31	180.13	173.31	178.88
5629	NASDAQ	OLED	Mon, Sep 28, 2020	174.12	175.43	172.01	174.60
5628	NASDAQ	OLED	Fri, Sep 25, 2020	168.69	172.99	167.36	172.12
5627	NASDAQ	OLED	Thu, Sep 24, 2020	167.56	173.28	167.31	169.73
5626	NASDAQ	OLED	Wed, Sep 23, 2020	171.69	174.11	169.06	169.40
5625	NASDAQ	OLED	Tue, Sep 22, 2020	168.95	172.53	166.93	172.36
5624	NASDAQ	OLED	Mon, Sep 21, 2020	161.07	167.24	161.01	167.10
5623	NASDAQ	OLED	Fri, Sep 18, 2020	170.40	170.76	161.83	164.18
5622	NASDAQ	OLED	Thu, Sep 17, 2020	168.05	169.93	166.74	168.76
5621	NASDAQ	OLED	Wed, Sep 16, 2020	173.63	175.73	171.22	171.53
5620	NASDAQ	OLED	Tue, Sep 15, 2020	170.00	174.25	170.00	172.63
5619	NASDAQ	OLED	Mon, Sep 14, 2020	168.55	169.70	166.89	168.35
5618	NASDAQ	OLED	Fri, Sep 11, 2020	167.91	168.75	163.55	165.20
5617	NASDAQ	OLED	Thu, Sep 10, 2020	171.55	173.52	165.08	165.73
5616	NASDAQ	OLED	Wed, Sep 9, 2020	168.48	172.84	168.16	170.27
5615	NASDAQ	OLED	Tue, Sep 8, 2020	167.09	170.65	164.08	165.92
5614	NASDAQ	OLED	Fri, Sep 4, 2020	172.56	173.93	165.89	171.83
5613	NASDAQ	OLED	Thu, Sep 3, 2020	179.03	180.61	171.86	173.31
5612	NASDAQ	OLED	Wed, Sep 2, 2020	176.37	182.00	174.56	181.63
5611	NASDAQ	OLED	Tue, Sep 1, 2020	176.50	177.34	173.79	174.94
5610	NASDAQ	OLED	Mon, Aug 31, 2020	180.19	180.93	175.50	175.50
5609	NASDAQ	OLED	Fri, Aug 28, 2020	179.37	181.79	178.53	181.39
5608	NASDAQ	OLED	Thu, Aug 27, 2020	182.00	182.50	178.12	178.19
5607	NASDAQ	OLED	Wed, Aug 26, 2020	182.30	182.92	179.50	181.51
5606	NASDAQ	OLED	Tue, Aug 25, 2020	180.31	181.44	178.66	181.26
5605	NASDAQ	OLED	Mon, Aug 24, 2020	181.94	183.57	179.50	180.76
5604	NASDAQ	OLED	Fri, Aug 21, 2020	180.43	181.36	178.08	179.89
5603	NASDAQ	OLED	Thu, Aug 20, 2020	182.16	183.37	179.69	181.19
5602	NASDAQ	OLED	Wed, Aug 19, 2020	185.05	185.86	183.57	184.12
5601	NASDAQ	OLED	Tue, Aug 18, 2020	188.15	189.38	184.50	184.93
5600	NASDAQ	OLED	Mon, Aug 17, 2020	189.50	190.43	184.84	187.34
5599	NASDAQ	OLED	Fri, Aug 14, 2020	189.00	190.21	186.21	187.53
5598	NASDAQ	OLED	Thu, Aug 13, 2020	188.22	191.49	187.77	188.55
5597	NASDAQ	OLED	Wed, Aug 12, 2020	185.10	189.20	184.69	188.30
5596	NASDAQ	OLED	Tue, Aug 11, 2020	185.70	187.86	183.36	184.31
5595	NASDAQ	OLED	Mon, Aug 10, 2020	187.21	187.26	179.61	185.50
5594	NASDAQ	OLED	Fri, Aug 7, 2020	175.85	201.00	175.00	186.51
5593	NASDAQ	OLED	Thu, Aug 6, 2020	190.54	191.00	183.47	186.56
5592	NASDAQ	OLED	Wed, Aug 5, 2020	184.70	191.96	183.44	190.05
5591	NASDAQ	OLED	Tue, Aug 4, 2020	178.00	187.70	177.52	186.01
5590	NASDAQ	OLED	Mon, Aug 3, 2020	177.37	177.90	175.23	177.22
5589	NASDAQ	OLED	Fri, Jul 31, 2020	170.36	175.33	164.78	174.45
5588	NASDAQ	OLED	Thu, Jul 30, 2020	166.02	170.00	165.37	168.26
5587	NASDAQ	OLED	Wed, Jul 29, 2020	166.98	169.31	164.28	168.43
5586	NASDAQ	OLED	Tue, Jul 28, 2020	168.16	169.81	164.11	164.46
5585	NASDAQ	OLED	Mon, Jul 27, 2020	159.43	170.98	159.00	170.41
5584	NASDAQ	OLED	Fri, Jul 24, 2020	155.00	157.95	152.00	156.69
5583	NASDAQ	OLED	Thu, Jul 23, 2020	155.95	160.25	155.44	156.70
5582	NASDAQ	OLED	Wed, Jul 22, 2020	153.09	156.13	153.09	155.73
5581	NASDAQ	OLED	Tue, Jul 21, 2020	159.00	159.28	153.10	153.63
5580	NASDAQ	OLED	Mon, Jul 20, 2020	155.11	157.73	154.60	157.31
5579	NASDAQ	OLED	Fri, Jul 17, 2020	153.63	155.49	152.63	154.88
5578	NASDAQ	OLED	Thu, Jul 16, 2020	153.06	153.06	147.82	152.05
5577	NASDAQ	OLED	Wed, Jul 15, 2020	153.63	155.31	151.91	154.93
5576	NASDAQ	OLED	Tue, Jul 14, 2020	153.48	153.87	148.69	151.82
5575	NASDAQ	OLED	Mon, Jul 13, 2020	158.70	161.00	153.16	153.31
5574	NASDAQ	OLED	Fri, Jul 10, 2020	162.00	162.76	154.51	156.59
5573	NASDAQ	OLED	Thu, Jul 9, 2020	160.20	162.96	157.84	161.10
5572	NASDAQ	OLED	Wed, Jul 8, 2020	155.01	160.83	155.01	158.22
5571	NASDAQ	OLED	Tue, Jul 7, 2020	155.37	158.38	153.81	154.30
5570	NASDAQ	OLED	Mon, Jul 6, 2020	151.68	154.28	150.00	153.86
5569	NASDAQ	OLED	Thu, Jul 2, 2020	149.88	150.27	147.10	149.54
5568	NASDAQ	OLED	Wed, Jul 1, 2020	150.08	150.58	146.55	147.09
5567	NASDAQ	OLED	Tue, Jun 30, 2020	147.33	151.29	147.33	149.62
5566	NASDAQ	OLED	Mon, Jun 29, 2020	147.30	148.65	144.50	146.88
5565	NASDAQ	OLED	Fri, Jun 26, 2020	151.13	151.48	146.94	147.17
5564	NASDAQ	OLED	Thu, Jun 25, 2020	143.76	151.65	143.51	151.33
5563	NASDAQ	OLED	Wed, Jun 24, 2020	154.35	154.45	146.30	147.80
5562	NASDAQ	OLED	Tue, Jun 23, 2020	156.70	157.68	154.29	154.68
5561	NASDAQ	OLED	Mon, Jun 22, 2020	152.38	155.43	152.24	154.70
5560	NASDAQ	OLED	Fri, Jun 19, 2020	156.58	157.29	152.02	152.55
5559	NASDAQ	OLED	Thu, Jun 18, 2020	153.76	156.96	153.76	154.34
5558	NASDAQ	OLED	Wed, Jun 17, 2020	158.37	158.37	154.91	155.34
5557	NASDAQ	OLED	Tue, Jun 16, 2020	158.11	158.78	152.54	155.85
5556	NASDAQ	OLED	Mon, Jun 15, 2020	149.67	153.68	147.70	153.57
5555	NASDAQ	OLED	Fri, Jun 12, 2020	157.95	159.39	150.50	153.92
5554	NASDAQ	OLED	Thu, Jun 11, 2020	158.91	159.68	152.39	153.28
5553	NASDAQ	OLED	Wed, Jun 10, 2020	165.52	165.97	160.33	164.41
5552	NASDAQ	OLED	Tue, Jun 9, 2020	161.13	166.20	160.09	165.10
5551	NASDAQ	OLED	Mon, Jun 8, 2020	167.00	168.75	162.80	165.00
5550	NASDAQ	OLED	Fri, Jun 5, 2020	162.26	166.38	161.38	165.00
5549	NASDAQ	OLED	Thu, Jun 4, 2020	155.34	162.06	154.04	157.82
5548	NASDAQ	OLED	Wed, Jun 3, 2020	149.80	157.50	149.25	157.34
5547	NASDAQ	OLED	Tue, Jun 2, 2020	147.39	148.63	144.08	148.56
5546	NASDAQ	OLED	Mon, Jun 1, 2020	146.57	148.14	144.98	145.89
5545	NASDAQ	OLED	Fri, May 29, 2020	147.04	149.07	144.71	146.60
5544	NASDAQ	OLED	Thu, May 28, 2020	152.94	152.94	146.54	146.95
5543	NASDAQ	OLED	Wed, May 27, 2020	147.00	153.95	143.27	153.57
5542	NASDAQ	OLED	Tue, May 26, 2020	151.96	153.33	144.33	145.47
5541	NASDAQ	OLED	Fri, May 22, 2020	147.08	148.52	145.29	147.85
5540	NASDAQ	OLED	Thu, May 21, 2020	150.27	151.89	147.21	147.89
5539	NASDAQ	OLED	Wed, May 20, 2020	152.81	154.25	151.52	151.90
5538	NASDAQ	OLED	Tue, May 19, 2020	149.59	153.11	147.50	149.58
5537	NASDAQ	OLED	Mon, May 18, 2020	146.69	150.39	146.00	149.42
5536	NASDAQ	OLED	Fri, May 15, 2020	139.32	143.32	139.05	142.38
5535	NASDAQ	OLED	Thu, May 14, 2020	142.41	144.33	137.30	143.86
5534	NASDAQ	OLED	Wed, May 13, 2020	147.53	148.57	140.50	143.64
5533	NASDAQ	OLED	Tue, May 12, 2020	150.70	152.48	146.77	148.25
5532	NASDAQ	OLED	Mon, May 11, 2020	148.50	151.03	148.34	148.65
5531	NASDAQ	OLED	Fri, May 8, 2020	155.00	158.53	147.00	150.55
5530	NASDAQ	OLED	Thu, May 7, 2020	149.00	156.24	148.53	155.50
5529	NASDAQ	OLED	Wed, May 6, 2020	149.14	152.67	146.33	146.57
5528	NASDAQ	OLED	Tue, May 5, 2020	150.65	152.74	146.40	147.01
5527	NASDAQ	OLED	Mon, May 4, 2020	142.63	147.78	141.42	147.23
5526	NASDAQ	OLED	Fri, May 1, 2020	145.24	147.67	140.60	141.35
5525	NASDAQ	OLED	Thu, Apr 30, 2020	153.01	154.38	149.03	150.12
5524	NASDAQ	OLED	Wed, Apr 29, 2020	144.01	156.16	144.01	155.04
5523	NASDAQ	OLED	Tue, Apr 28, 2020	145.99	147.64	142.25	142.69
5522	NASDAQ	OLED	Mon, Apr 27, 2020	141.70	144.83	140.66	142.81
5521	NASDAQ	OLED	Fri, Apr 24, 2020	138.32	139.49	136.09	138.52
5520	NASDAQ	OLED	Thu, Apr 23, 2020	138.98	141.28	137.01	137.65
5519	NASDAQ	OLED	Wed, Apr 22, 2020	135.22	139.05	133.76	137.91
5518	NASDAQ	OLED	Tue, Apr 21, 2020	136.96	137.79	130.35	131.54
5517	NASDAQ	OLED	Mon, Apr 20, 2020	143.46	144.21	139.96	140.06
5516	NASDAQ	OLED	Fri, Apr 17, 2020	147.62	147.62	141.64	144.30
5515	NASDAQ	OLED	Thu, Apr 16, 2020	142.93	143.16	139.11	142.89
5514	NASDAQ	OLED	Wed, Apr 15, 2020	140.01	142.00	136.89	140.07
5513	NASDAQ	OLED	Tue, Apr 14, 2020	141.50	144.74	140.57	142.91
5512	NASDAQ	OLED	Mon, Apr 13, 2020	137.84	138.46	134.80	137.19
5511	NASDAQ	OLED	Thu, Apr 9, 2020	141.78	144.99	137.14	138.36
5510	NASDAQ	OLED	Wed, Apr 8, 2020	137.78	141.25	134.65	139.52
5509	NASDAQ	OLED	Tue, Apr 7, 2020	138.09	139.79	133.57	134.75
5508	NASDAQ	OLED	Mon, Apr 6, 2020	124.55	131.58	123.35	130.61
5507	NASDAQ	OLED	Fri, Apr 3, 2020	122.54	124.44	117.88	118.31
5506	NASDAQ	OLED	Thu, Apr 2, 2020	122.73	124.50	119.59	122.65
5505	NASDAQ	OLED	Wed, Apr 1, 2020	127.47	129.78	122.13	123.40
5504	NASDAQ	OLED	Tue, Mar 31, 2020	136.17	140.18	130.01	131.78
5503	NASDAQ	OLED	Mon, Mar 30, 2020	135.38	139.00	132.30	137.35
5502	NASDAQ	OLED	Fri, Mar 27, 2020	132.43	137.48	131.53	134.06
5501	NASDAQ	OLED	Thu, Mar 26, 2020	135.00	140.39	133.12	139.81
5500	NASDAQ	OLED	Wed, Mar 25, 2020	129.82	137.88	123.52	133.98
5499	NASDAQ	OLED	Tue, Mar 24, 2020	120.19	128.56	118.51	128.51
5498	NASDAQ	OLED	Mon, Mar 23, 2020	111.75	115.36	105.33	111.30
5497	NASDAQ	OLED	Fri, Mar 20, 2020	123.47	128.41	113.50	113.93
5496	NASDAQ	OLED	Thu, Mar 19, 2020	107.96	127.94	106.12	119.72
5495	NASDAQ	OLED	Wed, Mar 18, 2020	113.73	117.36	105.11	107.37
5494	NASDAQ	OLED	Tue, Mar 17, 2020	120.63	124.80	114.80	121.93
5493	NASDAQ	OLED	Mon, Mar 16, 2020	128.69	137.43	118.23	119.31
5492	NASDAQ	OLED	Fri, Mar 13, 2020	148.58	149.62	136.84	145.52
5491	NASDAQ	OLED	Thu, Mar 12, 2020	133.72	146.00	132.82	140.47
5490	NASDAQ	OLED	Wed, Mar 11, 2020	153.99	156.43	146.49	147.90
5489	NASDAQ	OLED	Tue, Mar 10, 2020	152.33	158.86	148.28	158.77
5488	NASDAQ	OLED	Mon, Mar 9, 2020	142.66	153.25	141.00	147.09
5487	NASDAQ	OLED	Fri, Mar 6, 2020	155.00	158.78	152.67	155.85
5486	NASDAQ	OLED	Thu, Mar 5, 2020	157.80	161.61	156.03	160.13
5485	NASDAQ	OLED	Wed, Mar 4, 2020	157.53	161.62	155.66	161.12
5484	NASDAQ	OLED	Tue, Mar 3, 2020	159.22	160.22	151.30	154.35
5483	NASDAQ	OLED	Mon, Mar 2, 2020	161.06	161.94	153.05	159.27
5482	NASDAQ	OLED	Fri, Feb 28, 2020	143.34	159.59	142.50	158.79
5481	NASDAQ	OLED	Thu, Feb 27, 2020	145.70	153.12	144.46	149.17
5480	NASDAQ	OLED	Wed, Feb 26, 2020	155.25	159.50	152.75	153.96
5479	NASDAQ	OLED	Tue, Feb 25, 2020	162.34	164.78	153.98	154.72
5478	NASDAQ	OLED	Mon, Feb 24, 2020	162.19	166.55	160.00	160.32
5477	NASDAQ	OLED	Fri, Feb 21, 2020	168.40	175.06	158.31	174.37
5476	NASDAQ	OLED	Thu, Feb 20, 2020	179.06	179.99	173.48	178.77
5475	NASDAQ	OLED	Wed, Feb 19, 2020	179.27	182.55	177.32	178.99
5474	NASDAQ	OLED	Tue, Feb 18, 2020	174.06	179.33	170.20	177.74
5473	NASDAQ	OLED	Fri, Feb 14, 2020	182.18	182.86	176.88	177.69
5472	NASDAQ	OLED	Thu, Feb 13, 2020	182.56	184.41	180.78	181.44
5471	NASDAQ	OLED	Wed, Feb 12, 2020	184.52	186.89	183.49	184.75
5470	NASDAQ	OLED	Tue, Feb 11, 2020	182.47	187.13	181.21	183.13
5469	NASDAQ	OLED	Mon, Feb 10, 2020	175.85	181.00	175.03	180.87
5468	NASDAQ	OLED	Fri, Feb 7, 2020	180.40	181.20	176.95	177.19
5467	NASDAQ	OLED	Thu, Feb 6, 2020	183.85	183.85	180.59	182.48
5466	NASDAQ	OLED	Wed, Feb 5, 2020	183.66	184.67	178.15	182.95
5465	NASDAQ	OLED	Tue, Feb 4, 2020	177.77	182.59	176.75	179.63
5464	NASDAQ	OLED	Mon, Feb 3, 2020	176.20	178.61	171.08	172.67
5463	NASDAQ	OLED	Fri, Jan 31, 2020	182.05	182.87	175.14	176.17
5462	NASDAQ	OLED	Thu, Jan 30, 2020	185.89	187.49	180.25	183.42
5461	NASDAQ	OLED	Wed, Jan 29, 2020	195.90	195.90	188.13	188.14
5460	NASDAQ	OLED	Tue, Jan 28, 2020	192.50	195.52	186.83	194.57
5459	NASDAQ	OLED	Mon, Jan 27, 2020	197.24	197.24	189.39	190.21
5458	NASDAQ	OLED	Fri, Jan 24, 2020	212.98	213.62	205.43	206.07
5457	NASDAQ	OLED	Thu, Jan 23, 2020	212.56	213.86	210.33	211.03
5456	NASDAQ	OLED	Wed, Jan 22, 2020	214.52	215.75	212.38	213.03
5455	NASDAQ	OLED	Tue, Jan 21, 2020	211.36	213.99	211.06	212.34
5454	NASDAQ	OLED	Fri, Jan 17, 2020	213.89	214.82	211.83	212.85
5453	NASDAQ	OLED	Thu, Jan 16, 2020	214.50	216.49	210.10	213.02
5452	NASDAQ	OLED	Wed, Jan 15, 2020	218.40	219.50	212.18	212.89
5451	NASDAQ	OLED	Tue, Jan 14, 2020	218.00	219.11	213.48	218.40
5450	NASDAQ	OLED	Mon, Jan 13, 2020	218.41	221.33	217.00	218.27
5449	NASDAQ	OLED	Fri, Jan 10, 2020	219.01	220.41	215.68	216.05
5448	NASDAQ	OLED	Thu, Jan 9, 2020	218.22	222.20	215.56	218.05
5447	NASDAQ	OLED	Wed, Jan 8, 2020	213.00	216.20	211.02	214.43
5446	NASDAQ	OLED	Tue, Jan 7, 2020	214.41	215.54	212.29	213.21
5445	NASDAQ	OLED	Mon, Jan 6, 2020	206.02	212.17	204.89	211.87
5444	NASDAQ	OLED	Fri, Jan 3, 2020	208.20	211.40	207.23	208.39
5443	NASDAQ	OLED	Thu, Jan 2, 2020	209.00	212.89	206.25	212.89
5442	NASDAQ	OLED	Tue, Dec 31, 2019	207.22	209.42	205.31	206.07
5441	NASDAQ	OLED	Mon, Dec 30, 2019	212.88	213.65	202.10	207.82
5440	NASDAQ	OLED	Fri, Dec 27, 2019	217.58	218.50	212.08	212.70
5439	NASDAQ	OLED	Thu, Dec 26, 2019	203.22	216.65	202.68	216.16
5438	NASDAQ	OLED	Tue, Dec 24, 2019	203.81	203.81	201.12	202.80
5437	NASDAQ	OLED	Mon, Dec 23, 2019	201.96	204.68	201.67	202.75
5436	NASDAQ	OLED	Fri, Dec 20, 2019	200.52	202.44	199.62	200.70
5435	NASDAQ	OLED	Thu, Dec 19, 2019	197.42	200.15	196.34	199.60
5434	NASDAQ	OLED	Wed, Dec 18, 2019	200.60	201.11	196.14	196.83
5433	NASDAQ	OLED	Tue, Dec 17, 2019	198.74	201.09	197.34	200.37
5432	NASDAQ	OLED	Mon, Dec 16, 2019	196.50	200.97	195.00	198.24
5431	NASDAQ	OLED	Fri, Dec 13, 2019	195.22	196.65	191.30	193.91
5430	NASDAQ	OLED	Thu, Dec 12, 2019	193.00	198.30	192.24	195.31
5429	NASDAQ	OLED	Wed, Dec 11, 2019	189.51	192.70	185.38	192.39
5428	NASDAQ	OLED	Tue, Dec 10, 2019	189.00	191.60	188.71	189.07
5427	NASDAQ	OLED	Mon, Dec 9, 2019	193.70	195.32	188.93	188.95
5426	NASDAQ	OLED	Fri, Dec 6, 2019	193.81	195.97	193.42	193.75
5425	NASDAQ	OLED	Thu, Dec 5, 2019	195.30	196.55	190.33	190.76
5424	NASDAQ	OLED	Wed, Dec 4, 2019	192.70	196.33	192.70	194.67
5423	NASDAQ	OLED	Tue, Dec 3, 2019	189.19	192.09	188.25	191.54
5422	NASDAQ	OLED	Mon, Dec 2, 2019	195.00	195.00	189.11	193.33
5421	NASDAQ	OLED	Fri, Nov 29, 2019	195.91	197.55	194.03	194.22
5420	NASDAQ	OLED	Wed, Nov 27, 2019	197.47	200.33	196.75	197.72
5419	NASDAQ	OLED	Tue, Nov 26, 2019	195.25	197.07	194.72	196.50
5418	NASDAQ	OLED	Mon, Nov 25, 2019	193.21	196.40	193.21	194.81
5417	NASDAQ	OLED	Fri, Nov 22, 2019	195.16	196.59	189.64	192.90
5416	NASDAQ	OLED	Thu, Nov 21, 2019	200.67	201.58	196.34	197.65
5415	NASDAQ	OLED	Wed, Nov 20, 2019	200.00	204.00	198.09	200.24
5414	NASDAQ	OLED	Tue, Nov 19, 2019	205.03	205.90	200.14	200.70
5413	NASDAQ	OLED	Mon, Nov 18, 2019	202.10	203.94	200.00	202.68
5412	NASDAQ	OLED	Fri, Nov 15, 2019	201.59	204.05	200.03	202.29
5411	NASDAQ	OLED	Thu, Nov 14, 2019	200.58	200.77	196.67	199.44
5410	NASDAQ	OLED	Wed, Nov 13, 2019	202.00	203.00	194.51	200.70
5409	NASDAQ	OLED	Tue, Nov 12, 2019	199.31	208.01	199.09	203.63
5408	NASDAQ	OLED	Mon, Nov 11, 2019	198.28	200.33	198.13	198.98
5407	NASDAQ	OLED	Fri, Nov 8, 2019	198.29	201.61	197.55	199.88
5406	NASDAQ	OLED	Thu, Nov 7, 2019	199.99	202.50	198.15	199.02
5405	NASDAQ	OLED	Wed, Nov 6, 2019	200.77	201.47	197.55	198.83
5404	NASDAQ	OLED	Tue, Nov 5, 2019	202.06	203.46	199.64	201.67
5403	NASDAQ	OLED	Mon, Nov 4, 2019	199.66	202.85	198.47	201.55
5402	NASDAQ	OLED	Fri, Nov 1, 2019	200.00	201.42	196.28	198.86
5401	NASDAQ	OLED	Thu, Oct 31, 2019	194.00	201.81	184.00	200.18
5400	NASDAQ	OLED	Wed, Oct 30, 2019	176.77	178.29	171.06	173.65
5399	NASDAQ	OLED	Tue, Oct 29, 2019	174.92	176.91	171.76	175.02
5398	NASDAQ	OLED	Mon, Oct 28, 2019	175.69	178.52	175.57	175.99
5397	NASDAQ	OLED	Fri, Oct 25, 2019	176.13	177.90	174.34	174.81
5396	NASDAQ	OLED	Thu, Oct 24, 2019	173.63	176.76	173.30	176.13
5395	NASDAQ	OLED	Wed, Oct 23, 2019	171.13	173.32	168.55	171.30
5394	NASDAQ	OLED	Tue, Oct 22, 2019	177.99	177.99	170.00	172.67
5393	NASDAQ	OLED	Mon, Oct 21, 2019	173.30	178.56	172.46	176.57
5392	NASDAQ	OLED	Fri, Oct 18, 2019	173.00	174.08	169.28	171.92
5391	NASDAQ	OLED	Thu, Oct 17, 2019	174.66	176.94	173.23	173.64
5390	NASDAQ	OLED	Wed, Oct 16, 2019	172.64	173.38	170.10	172.84
5389	NASDAQ	OLED	Tue, Oct 15, 2019	170.49	174.85	170.26	173.12
5388	NASDAQ	OLED	Mon, Oct 14, 2019	169.39	171.31	168.04	169.06
5387	NASDAQ	OLED	Fri, Oct 11, 2019	168.00	171.84	167.11	169.35
5386	NASDAQ	OLED	Thu, Oct 10, 2019	167.26	169.45	164.20	164.83
5385	NASDAQ	OLED	Wed, Oct 9, 2019	166.23	169.05	165.87	167.12
5384	NASDAQ	OLED	Tue, Oct 8, 2019	163.76	167.52	162.89	163.18
5383	NASDAQ	OLED	Mon, Oct 7, 2019	167.11	169.01	164.80	165.05
5382	NASDAQ	OLED	Fri, Oct 4, 2019	165.25	167.69	163.43	167.45
5381	NASDAQ	OLED	Thu, Oct 3, 2019	160.60	163.70	158.00	162.70
5380	NASDAQ	OLED	Wed, Oct 2, 2019	163.26	163.26	158.65	160.15
5379	NASDAQ	OLED	Tue, Oct 1, 2019	168.67	169.55	165.05	165.41
5378	NASDAQ	OLED	Mon, Sep 30, 2019	169.00	169.84	163.38	167.90
5377	NASDAQ	OLED	Fri, Sep 27, 2019	176.72	177.42	166.03	169.10
5376	NASDAQ	OLED	Thu, Sep 26, 2019	176.14	177.50	174.15	176.53
5375	NASDAQ	OLED	Wed, Sep 25, 2019	180.90	182.61	174.06	176.55
5374	NASDAQ	OLED	Tue, Sep 24, 2019	187.56	188.85	180.95	181.87
5373	NASDAQ	OLED	Mon, Sep 23, 2019	181.70	190.40	181.25	185.98
5372	NASDAQ	OLED	Fri, Sep 20, 2019	183.67	185.35	179.95	181.73
5371	NASDAQ	OLED	Thu, Sep 19, 2019	179.61	186.20	178.85	183.05
5370	NASDAQ	OLED	Wed, Sep 18, 2019	177.10	180.63	175.56	178.44
5369	NASDAQ	OLED	Tue, Sep 17, 2019	175.90	178.80	174.08	177.29
5368	NASDAQ	OLED	Mon, Sep 16, 2019	178.70	180.34	175.64	177.96
5367	NASDAQ	OLED	Fri, Sep 13, 2019	183.25	185.91	179.66	180.73
5366	NASDAQ	OLED	Thu, Sep 12, 2019	182.12	187.71	173.50	183.49
5365	NASDAQ	OLED	Wed, Sep 11, 2019	191.81	197.23	187.37	193.16
5364	NASDAQ	OLED	Tue, Sep 10, 2019	208.03	208.97	186.66	190.14
5363	NASDAQ	OLED	Mon, Sep 9, 2019	226.23	228.25	209.61	210.95
5362	NASDAQ	OLED	Fri, Sep 6, 2019	223.56	230.32	223.19	224.75
5361	NASDAQ	OLED	Thu, Sep 5, 2019	213.02	224.88	213.02	222.08
5360	NASDAQ	OLED	Wed, Sep 4, 2019	204.89	210.28	202.01	209.73
5359	NASDAQ	OLED	Tue, Sep 3, 2019	204.38	204.74	199.51	200.76
5358	NASDAQ	OLED	Fri, Aug 30, 2019	208.83	209.23	204.62	205.47
5357	NASDAQ	OLED	Thu, Aug 29, 2019	209.25	210.45	206.50	206.91
5356	NASDAQ	OLED	Wed, Aug 28, 2019	200.83	207.81	198.27	206.10
5355	NASDAQ	OLED	Tue, Aug 27, 2019	205.60	207.20	200.56	201.88
5354	NASDAQ	OLED	Mon, Aug 26, 2019	208.12	208.17	204.44	205.11
5353	NASDAQ	OLED	Fri, Aug 23, 2019	209.96	212.53	201.17	204.01
5352	NASDAQ	OLED	Thu, Aug 22, 2019	213.34	215.00	209.73	211.63
5351	NASDAQ	OLED	Wed, Aug 21, 2019	214.00	214.97	212.50	213.15
5350	NASDAQ	OLED	Tue, Aug 20, 2019	213.46	214.73	210.81	210.96
5349	NASDAQ	OLED	Mon, Aug 19, 2019	214.79	217.00	212.15	213.15
5348	NASDAQ	OLED	Fri, Aug 16, 2019	208.76	212.35	208.28	210.78
5347	NASDAQ	OLED	Thu, Aug 15, 2019	208.56	210.11	204.14	206.81
5346	NASDAQ	OLED	Wed, Aug 14, 2019	209.48	211.71	203.55	206.75
5345	NASDAQ	OLED	Tue, Aug 13, 2019	208.25	217.05	208.25	214.39
5344	NASDAQ	OLED	Mon, Aug 12, 2019	210.18	213.41	209.00	209.86
5343	NASDAQ	OLED	Fri, Aug 9, 2019	214.47	214.88	210.95	212.69
5342	NASDAQ	OLED	Thu, Aug 8, 2019	215.58	217.13	212.86	216.22
5341	NASDAQ	OLED	Wed, Aug 7, 2019	202.25	212.35	201.11	211.45
5340	NASDAQ	OLED	Tue, Aug 6, 2019	199.07	205.48	199.00	205.20
5339	NASDAQ	OLED	Mon, Aug 5, 2019	199.00	199.46	191.37	194.64
5338	NASDAQ	OLED	Fri, Aug 2, 2019	217.90	218.28	188.21	205.49
5337	NASDAQ	OLED	Thu, Aug 1, 2019	211.50	218.15	206.55	208.92
5336	NASDAQ	OLED	Wed, Jul 31, 2019	214.63	217.33	208.59	211.08
5335	NASDAQ	OLED	Tue, Jul 30, 2019	212.50	214.21	211.04	213.26
5334	NASDAQ	OLED	Mon, Jul 29, 2019	213.95	216.07	210.21	214.36
5333	NASDAQ	OLED	Fri, Jul 26, 2019	212.32	214.85	211.90	213.86
5332	NASDAQ	OLED	Thu, Jul 25, 2019	214.36	214.36	209.72	210.73
5331	NASDAQ	OLED	Wed, Jul 24, 2019	211.30	215.97	210.22	214.56
5330	NASDAQ	OLED	Tue, Jul 23, 2019	208.80	211.55	207.92	211.04
5329	NASDAQ	OLED	Mon, Jul 22, 2019	202.74	207.53	199.11	206.62
5328	NASDAQ	OLED	Fri, Jul 19, 2019	207.58	208.46	205.65	205.92
5327	NASDAQ	OLED	Thu, Jul 18, 2019	202.39	207.03	202.00	206.64
5326	NASDAQ	OLED	Wed, Jul 17, 2019	203.97	205.59	201.51	203.00
5325	NASDAQ	OLED	Tue, Jul 16, 2019	203.37	206.00	201.66	203.96
5324	NASDAQ	OLED	Mon, Jul 15, 2019	200.75	204.59	199.79	203.70
5323	NASDAQ	OLED	Fri, Jul 12, 2019	196.00	201.23	195.07	199.62
5322	NASDAQ	OLED	Thu, Jul 11, 2019	195.00	197.41	193.37	195.15
5321	NASDAQ	OLED	Wed, Jul 10, 2019	192.44	194.90	189.04	194.20
5320	NASDAQ	OLED	Tue, Jul 9, 2019	187.29	193.06	186.52	193.00
5319	NASDAQ	OLED	Mon, Jul 8, 2019	188.71	188.71	185.85	188.06
5318	NASDAQ	OLED	Fri, Jul 5, 2019	189.38	191.22	185.71	190.40
5317	NASDAQ	OLED	Wed, Jul 3, 2019	190.50	192.57	189.82	190.61
5316	NASDAQ	OLED	Tue, Jul 2, 2019	191.60	192.92	188.76	190.02
5315	NASDAQ	OLED	Mon, Jul 1, 2019	194.64	198.86	190.35	190.97
5314	NASDAQ	OLED	Fri, Jun 28, 2019	188.58	192.50	184.71	188.06
5313	NASDAQ	OLED	Thu, Jun 27, 2019	184.00	188.69	184.00	187.99
5312	NASDAQ	OLED	Wed, Jun 26, 2019	181.40	183.00	179.00	182.51
5311	NASDAQ	OLED	Tue, Jun 25, 2019	184.56	185.02	177.06	177.87
5310	NASDAQ	OLED	Mon, Jun 24, 2019	185.85	188.80	185.33	185.50
5309	NASDAQ	OLED	Fri, Jun 21, 2019	184.64	186.45	182.26	184.08
5308	NASDAQ	OLED	Thu, Jun 20, 2019	187.60	188.76	184.63	185.89
5307	NASDAQ	OLED	Wed, Jun 19, 2019	185.80	186.40	181.68	184.97
5306	NASDAQ	OLED	Tue, Jun 18, 2019	176.08	186.31	175.94	184.70
5305	NASDAQ	OLED	Mon, Jun 17, 2019	172.16	174.59	170.79	173.47
5304	NASDAQ	OLED	Fri, Jun 14, 2019	171.86	173.92	170.11	172.34
5303	NASDAQ	OLED	Thu, Jun 13, 2019	173.13	175.10	172.15	173.88
5302	NASDAQ	OLED	Wed, Jun 12, 2019	172.53	174.97	171.30	172.50
5301	NASDAQ	OLED	Tue, Jun 11, 2019	175.16	176.95	171.82	172.17
5300	NASDAQ	OLED	Mon, Jun 10, 2019	165.66	174.00	165.36	173.21
5299	NASDAQ	OLED	Fri, Jun 7, 2019	158.71	162.51	156.85	161.76
5298	NASDAQ	OLED	Thu, Jun 6, 2019	152.88	157.45	152.00	156.61
5297	NASDAQ	OLED	Wed, Jun 5, 2019	152.80	153.38	150.26	152.72
5296	NASDAQ	OLED	Tue, Jun 4, 2019	147.76	150.79	145.52	150.66
5295	NASDAQ	OLED	Mon, Jun 3, 2019	148.35	148.65	143.55	145.26
5294	NASDAQ	OLED	Fri, May 31, 2019	146.28	150.37	146.00	146.93
5293	NASDAQ	OLED	Thu, May 30, 2019	148.98	151.30	148.34	149.36
5292	NASDAQ	OLED	Wed, May 29, 2019	146.65	149.56	144.05	148.26
5291	NASDAQ	OLED	Tue, May 28, 2019	150.83	151.99	147.55	148.17
5290	NASDAQ	OLED	Fri, May 24, 2019	151.49	152.66	149.03	150.26
5289	NASDAQ	OLED	Thu, May 23, 2019	157.06	157.27	148.58	150.37
5288	NASDAQ	OLED	Wed, May 22, 2019	161.19	163.10	159.55	160.37
5287	NASDAQ	OLED	Tue, May 21, 2019	160.15	165.04	160.11	162.84
5286	NASDAQ	OLED	Mon, May 20, 2019	158.50	159.57	155.75	158.09
5285	NASDAQ	OLED	Fri, May 17, 2019	161.50	167.80	161.32	162.07
5284	NASDAQ	OLED	Thu, May 16, 2019	165.63	166.38	162.05	163.17
5283	NASDAQ	OLED	Wed, May 15, 2019	161.61	168.24	160.73	166.94
5282	NASDAQ	OLED	Tue, May 14, 2019	159.53	163.98	159.00	163.39
5281	NASDAQ	OLED	Mon, May 13, 2019	159.26	160.61	154.21	157.12
5280	NASDAQ	OLED	Fri, May 10, 2019	164.37	167.86	161.00	164.62
5279	NASDAQ	OLED	Thu, May 9, 2019	165.31	168.57	163.10	167.89
5278	NASDAQ	OLED	Wed, May 8, 2019	168.45	170.85	165.14	168.85
5277	NASDAQ	OLED	Tue, May 7, 2019	171.82	173.42	168.30	171.12
5276	NASDAQ	OLED	Mon, May 6, 2019	164.86	176.34	163.29	175.31
5275	NASDAQ	OLED	Fri, May 3, 2019	177.12	190.00	166.79	170.33
5274	NASDAQ	OLED	Thu, May 2, 2019	156.28	161.75	156.12	156.60
5273	NASDAQ	OLED	Wed, May 1, 2019	161.25	161.99	156.15	157.33
5272	NASDAQ	OLED	Tue, Apr 30, 2019	157.84	161.31	156.43	159.60
5271	NASDAQ	OLED	Mon, Apr 29, 2019	165.05	166.00	157.40	158.41
5270	NASDAQ	OLED	Fri, Apr 26, 2019	161.89	169.81	161.00	168.18
5269	NASDAQ	OLED	Thu, Apr 25, 2019	170.57	170.73	161.57	163.34
5268	NASDAQ	OLED	Wed, Apr 24, 2019	172.03	174.87	171.08	171.31
5267	NASDAQ	OLED	Tue, Apr 23, 2019	168.26	172.30	167.43	172.03
5266	NASDAQ	OLED	Mon, Apr 22, 2019	167.69	169.09	166.20	168.28
5265	NASDAQ	OLED	Thu, Apr 18, 2019	170.07	170.90	167.24	168.98
5264	NASDAQ	OLED	Wed, Apr 17, 2019	174.12	174.87	170.06	170.24
5263	NASDAQ	OLED	Tue, Apr 16, 2019	173.21	174.78	171.97	172.84
5262	NASDAQ	OLED	Mon, Apr 15, 2019	171.56	173.45	169.87	172.64
5261	NASDAQ	OLED	Fri, Apr 12, 2019	169.00	170.75	167.26	170.57
5260	NASDAQ	OLED	Thu, Apr 11, 2019	164.50	168.56	164.50	167.87
5259	NASDAQ	OLED	Wed, Apr 10, 2019	164.06	168.25	163.60	167.01
5258	NASDAQ	OLED	Tue, Apr 9, 2019	165.27	166.13	163.47	164.35
5257	NASDAQ	OLED	Mon, Apr 8, 2019	163.73	165.84	162.50	165.59
5256	NASDAQ	OLED	Fri, Apr 5, 2019	163.95	165.85	163.50	163.95
5255	NASDAQ	OLED	Thu, Apr 4, 2019	165.35	166.50	160.50	163.44
5254	NASDAQ	OLED	Wed, Apr 3, 2019	161.99	167.81	161.31	165.31
5253	NASDAQ	OLED	Tue, Apr 2, 2019	159.15	160.29	156.47	159.80
5252	NASDAQ	OLED	Mon, Apr 1, 2019	154.66	158.75	154.66	158.36
5251	NASDAQ	OLED	Fri, Mar 29, 2019	153.50	154.03	151.40	152.85
5250	NASDAQ	OLED	Thu, Mar 28, 2019	152.41	153.63	151.36	152.17
5249	NASDAQ	OLED	Wed, Mar 27, 2019	155.76	157.50	150.31	151.52
5248	NASDAQ	OLED	Tue, Mar 26, 2019	155.51	156.88	153.00	156.04
5247	NASDAQ	OLED	Mon, Mar 25, 2019	153.40	155.92	152.06	155.34
5246	NASDAQ	OLED	Fri, Mar 22, 2019	159.39	159.94	154.06	154.31
5245	NASDAQ	OLED	Thu, Mar 21, 2019	156.16	162.30	156.00	161.62
5244	NASDAQ	OLED	Wed, Mar 20, 2019	158.52	159.01	153.13	155.95
5243	NASDAQ	OLED	Tue, Mar 19, 2019	158.36	159.29	157.07	158.42
5242	NASDAQ	OLED	Mon, Mar 18, 2019	156.12	158.23	154.60	157.61
5241	NASDAQ	OLED	Fri, Mar 15, 2019	156.04	161.16	155.67	156.11
5240	NASDAQ	OLED	Thu, Mar 14, 2019	155.91	156.50	154.25	154.80
5239	NASDAQ	OLED	Wed, Mar 13, 2019	155.00	156.90	154.32	155.77
5238	NASDAQ	OLED	Tue, Mar 12, 2019	153.13	154.99	151.11	154.82
5237	NASDAQ	OLED	Mon, Mar 11, 2019	148.29	153.90	148.07	151.99
5236	NASDAQ	OLED	Fri, Mar 8, 2019	145.20	148.00	143.89	147.49
5235	NASDAQ	OLED	Thu, Mar 7, 2019	148.31	149.85	146.39	148.07
5234	NASDAQ	OLED	Wed, Mar 6, 2019	152.36	152.58	149.25	150.53
5233	NASDAQ	OLED	Tue, Mar 5, 2019	152.72	154.70	150.25	153.07
5232	NASDAQ	OLED	Mon, Mar 4, 2019	153.28	154.50	149.73	152.92
5231	NASDAQ	OLED	Fri, Mar 1, 2019	150.92	152.97	148.02	152.38
5230	NASDAQ	OLED	Thu, Feb 28, 2019	148.28	151.43	147.07	149.24
5229	NASDAQ	OLED	Wed, Feb 27, 2019	143.00	149.17	142.07	148.97
5228	NASDAQ	OLED	Tue, Feb 26, 2019	144.89	145.42	139.14	144.45
5227	NASDAQ	OLED	Mon, Feb 25, 2019	146.90	151.44	146.05	147.26
5226	NASDAQ	OLED	Fri, Feb 22, 2019	129.95	146.58	129.10	145.77
5225	NASDAQ	OLED	Thu, Feb 21, 2019	118.07	119.00	117.02	118.48
5224	NASDAQ	OLED	Wed, Feb 20, 2019	118.96	121.73	118.12	118.95
5223	NASDAQ	OLED	Tue, Feb 19, 2019	117.97	119.70	116.92	118.62
5222	NASDAQ	OLED	Fri, Feb 15, 2019	117.54	118.58	115.62	118.49
5221	NASDAQ	OLED	Thu, Feb 14, 2019	116.65	118.47	116.06	117.37
5220	NASDAQ	OLED	Wed, Feb 13, 2019	117.01	118.77	115.90	117.65
5219	NASDAQ	OLED	Tue, Feb 12, 2019	114.00	117.25	114.00	116.67
5218	NASDAQ	OLED	Mon, Feb 11, 2019	111.03	113.39	109.90	112.92
5217	NASDAQ	OLED	Fri, Feb 8, 2019	107.82	111.37	107.82	110.71
5216	NASDAQ	OLED	Thu, Feb 7, 2019	109.72	113.24	108.08	110.05
5215	NASDAQ	OLED	Wed, Feb 6, 2019	110.20	112.98	108.85	110.84
5214	NASDAQ	OLED	Tue, Feb 5, 2019	106.44	110.63	106.01	109.37
5213	NASDAQ	OLED	Mon, Feb 4, 2019	104.35	106.96	103.01	106.52
5212	NASDAQ	OLED	Fri, Feb 1, 2019	103.55	104.94	102.74	104.56
5211	NASDAQ	OLED	Thu, Jan 31, 2019	102.65	104.80	101.10	103.83
5210	NASDAQ	OLED	Wed, Jan 30, 2019	103.76	104.17	101.05	102.99
5209	NASDAQ	OLED	Tue, Jan 29, 2019	102.23	102.94	100.97	102.15
5208	NASDAQ	OLED	Mon, Jan 28, 2019	99.25	103.99	99.02	102.30
5207	NASDAQ	OLED	Fri, Jan 25, 2019	99.95	103.69	99.38	102.39
5206	NASDAQ	OLED	Thu, Jan 24, 2019	95.75	99.95	95.75	98.86
5205	NASDAQ	OLED	Wed, Jan 23, 2019	95.00	95.93	92.89	94.96
5204	NASDAQ	OLED	Tue, Jan 22, 2019	98.60	98.66	93.19	94.17
5203	NASDAQ	OLED	Fri, Jan 18, 2019	98.00	101.00	97.66	100.01
5202	NASDAQ	OLED	Thu, Jan 17, 2019	95.34	98.99	94.39	97.40
5201	NASDAQ	OLED	Wed, Jan 16, 2019	96.25	97.86	95.78	96.24
5200	NASDAQ	OLED	Tue, Jan 15, 2019	93.77	96.23	93.67	95.98
5199	NASDAQ	OLED	Mon, Jan 14, 2019	94.18	95.30	92.11	93.17
5198	NASDAQ	OLED	Fri, Jan 11, 2019	92.70	96.34	92.65	95.60
5197	NASDAQ	OLED	Thu, Jan 10, 2019	87.07	94.16	87.06	93.23
5196	NASDAQ	OLED	Wed, Jan 9, 2019	88.22	91.14	87.30	87.78
5195	NASDAQ	OLED	Tue, Jan 8, 2019	85.84	87.31	82.83	87.23
5194	NASDAQ	OLED	Mon, Jan 7, 2019	83.48	85.82	82.13	84.57
5193	NASDAQ	OLED	Fri, Jan 4, 2019	80.73	85.52	80.01	83.07
5192	NASDAQ	OLED	Thu, Jan 3, 2019	86.76	87.49	78.78	79.31
5191	NASDAQ	OLED	Wed, Jan 2, 2019	91.04	93.88	90.48	91.16
5190	NASDAQ	OLED	Mon, Dec 31, 2018	92.01	95.00	91.34	93.57
5189	NASDAQ	OLED	Fri, Dec 28, 2018	91.85	93.74	90.01	92.25
5188	NASDAQ	OLED	Thu, Dec 27, 2018	87.76	91.30	87.30	91.16
5187	NASDAQ	OLED	Wed, Dec 26, 2018	83.06	89.67	82.73	89.57
5186	NASDAQ	OLED	Mon, Dec 24, 2018	84.45	85.55	81.64	82.96
5185	NASDAQ	OLED	Fri, Dec 21, 2018	92.07	92.07	85.44	86.11
5184	NASDAQ	OLED	Thu, Dec 20, 2018	92.29	95.03	87.95	90.73
5183	NASDAQ	OLED	Wed, Dec 19, 2018	95.42	97.90	92.35	92.87
5182	NASDAQ	OLED	Tue, Dec 18, 2018	95.06	99.48	95.06	96.16
5181	NASDAQ	OLED	Mon, Dec 17, 2018	94.45	98.94	91.88	95.04
5180	NASDAQ	OLED	Fri, Dec 14, 2018	94.75	97.58	94.19	95.06
5179	NASDAQ	OLED	Thu, Dec 13, 2018	97.68	98.68	95.86	96.45
5178	NASDAQ	OLED	Wed, Dec 12, 2018	97.56	99.32	95.57	97.06
5177	NASDAQ	OLED	Tue, Dec 11, 2018	97.55	98.23	95.44	96.01
5176	NASDAQ	OLED	Mon, Dec 10, 2018	96.00	96.30	93.18	95.31
5175	NASDAQ	OLED	Fri, Dec 7, 2018	98.21	99.44	93.79	95.38
5174	NASDAQ	OLED	Thu, Dec 6, 2018	93.00	99.47	92.50	98.59
5173	NASDAQ	OLED	Tue, Dec 4, 2018	94.82	95.71	91.57	91.75
5172	NASDAQ	OLED	Mon, Dec 3, 2018	94.88	97.18	93.88	95.69
5171	NASDAQ	OLED	Fri, Nov 30, 2018	91.09	92.48	89.56	91.84
5170	NASDAQ	OLED	Thu, Nov 29, 2018	89.62	92.50	89.36	91.58
5169	NASDAQ	OLED	Wed, Nov 28, 2018	91.75	91.98	88.86	90.35
5168	NASDAQ	OLED	Tue, Nov 27, 2018	90.82	92.58	89.34	90.04
5167	NASDAQ	OLED	Mon, Nov 26, 2018	89.19	91.80	88.96	91.29
5166	NASDAQ	OLED	Fri, Nov 23, 2018	86.85	90.49	86.85	88.07
5165	NASDAQ	OLED	Wed, Nov 21, 2018	88.74	90.23	87.70	87.79
5164	NASDAQ	OLED	Tue, Nov 20, 2018	83.93	88.53	83.03	86.80
5163	NASDAQ	OLED	Mon, Nov 19, 2018	89.65	89.65	86.31	87.26
5162	NASDAQ	OLED	Fri, Nov 16, 2018	88.38	91.59	87.50	90.53
5161	NASDAQ	OLED	Thu, Nov 15, 2018	87.26	91.10	87.26	90.84
5160	NASDAQ	OLED	Wed, Nov 14, 2018	88.21	89.44	86.38	87.66
5159	NASDAQ	OLED	Tue, Nov 13, 2018	85.39	90.20	85.39	87.16
5158	NASDAQ	OLED	Mon, Nov 12, 2018	94.90	95.02	83.52	84.93
5157	NASDAQ	OLED	Fri, Nov 9, 2018	99.14	99.88	96.34	97.70
5156	NASDAQ	OLED	Thu, Nov 8, 2018	97.25	101.74	97.00	100.83
5155	NASDAQ	OLED	Wed, Nov 7, 2018	99.33	100.93	97.35	97.70
5154	NASDAQ	OLED	Tue, Nov 6, 2018	98.68	99.08	95.20	98.00
5153	NASDAQ	OLED	Mon, Nov 5, 2018	101.91	104.00	98.22	99.56
5152	NASDAQ	OLED	Fri, Nov 2, 2018	95.00	103.48	91.36	103.06
5151	NASDAQ	OLED	Thu, Nov 1, 2018	124.50	130.01	122.30	129.65
5150	NASDAQ	OLED	Wed, Oct 31, 2018	111.53	124.10	111.52	123.01
5149	NASDAQ	OLED	Tue, Oct 30, 2018	100.84	108.45	100.01	108.14
5148	NASDAQ	OLED	Mon, Oct 29, 2018	107.16	108.74	99.58	101.31
5147	NASDAQ	OLED	Fri, Oct 26, 2018	102.16	105.62	101.01	104.39
5146	NASDAQ	OLED	Thu, Oct 25, 2018	101.51	105.84	99.60	105.70
5145	NASDAQ	OLED	Wed, Oct 24, 2018	109.16	110.51	99.78	99.85
5144	NASDAQ	OLED	Tue, Oct 23, 2018	107.51	111.60	106.63	110.94
5143	NASDAQ	OLED	Mon, Oct 22, 2018	112.10	112.50	107.40	110.57
5142	NASDAQ	OLED	Fri, Oct 19, 2018	116.33	116.72	111.20	111.35
5141	NASDAQ	OLED	Thu, Oct 18, 2018	117.19	118.06	113.96	115.57
5140	NASDAQ	OLED	Wed, Oct 17, 2018	120.16	120.96	116.26	118.32
5139	NASDAQ	OLED	Tue, Oct 16, 2018	117.81	122.21	117.00	120.94
5138	NASDAQ	OLED	Mon, Oct 15, 2018	111.99	116.45	110.77	115.64
5137	NASDAQ	OLED	Fri, Oct 12, 2018	114.32	115.71	110.05	112.41
5136	NASDAQ	OLED	Thu, Oct 11, 2018	105.89	112.74	105.89	109.35
5135	NASDAQ	OLED	Wed, Oct 10, 2018	115.29	116.00	107.60	107.84
5134	NASDAQ	OLED	Tue, Oct 9, 2018	117.00	118.19	115.45	116.33
5133	NASDAQ	OLED	Mon, Oct 8, 2018	117.05	118.83	113.06	117.02
5132	NASDAQ	OLED	Fri, Oct 5, 2018	121.71	123.60	115.22	116.95
5131	NASDAQ	OLED	Thu, Oct 4, 2018	123.65	124.37	119.25	122.16
5130	NASDAQ	OLED	Wed, Oct 3, 2018	120.65	125.55	120.65	125.03
5129	NASDAQ	OLED	Tue, Oct 2, 2018	119.71	124.26	119.71	120.13
5128	NASDAQ	OLED	Mon, Oct 1, 2018	118.23	120.93	117.41	120.21
5127	NASDAQ	OLED	Fri, Sep 28, 2018	116.35	119.50	116.35	117.90
5126	NASDAQ	OLED	Thu, Sep 27, 2018	116.65	118.85	116.30	117.10
5125	NASDAQ	OLED	Wed, Sep 26, 2018	121.55	121.70	116.35	116.45
5124	NASDAQ	OLED	Tue, Sep 25, 2018	122.90	123.29	120.85	121.75
5123	NASDAQ	OLED	Mon, Sep 24, 2018	119.65	124.05	119.51	121.65
5122	NASDAQ	OLED	Fri, Sep 21, 2018	121.25	123.60	120.54	121.45
5121	NASDAQ	OLED	Thu, Sep 20, 2018	118.55	121.50	117.10	121.35
5120	NASDAQ	OLED	Wed, Sep 19, 2018	116.15	118.50	115.51	117.90
5119	NASDAQ	OLED	Tue, Sep 18, 2018	121.00	122.05	116.70	116.75
5118	NASDAQ	OLED	Mon, Sep 17, 2018	118.90	122.45	117.50	120.25
5117	NASDAQ	OLED	Fri, Sep 14, 2018	120.20	120.25	115.70	119.90
5116	NASDAQ	OLED	Thu, Sep 13, 2018	124.00	124.25	118.50	120.80
5115	NASDAQ	OLED	Wed, Sep 12, 2018	128.85	128.85	123.35	123.70
5114	NASDAQ	OLED	Tue, Sep 11, 2018	126.80	128.65	125.68	127.65
5113	NASDAQ	OLED	Mon, Sep 10, 2018	125.10	128.70	122.25	127.60
5112	NASDAQ	OLED	Fri, Sep 7, 2018	121.45	124.70	120.30	124.10
5111	NASDAQ	OLED	Thu, Sep 6, 2018	128.10	128.45	122.00	122.65
5110	NASDAQ	OLED	Wed, Sep 5, 2018	126.40	128.75	123.30	127.65
5109	NASDAQ	OLED	Tue, Sep 4, 2018	122.00	125.20	121.00	124.50
5108	NASDAQ	OLED	Fri, Aug 31, 2018	121.90	124.25	121.20	122.40
5107	NASDAQ	OLED	Thu, Aug 30, 2018	123.50	125.05	120.60	121.55
5106	NASDAQ	OLED	Wed, Aug 29, 2018	129.25	130.35	121.35	124.45
5105	NASDAQ	OLED	Tue, Aug 28, 2018	126.75	130.60	126.75	128.95
5104	NASDAQ	OLED	Mon, Aug 27, 2018	123.20	126.70	123.20	125.30
5103	NASDAQ	OLED	Fri, Aug 24, 2018	122.75	123.15	120.68	122.00
5102	NASDAQ	OLED	Thu, Aug 23, 2018	121.55	122.70	120.95	121.60
5101	NASDAQ	OLED	Wed, Aug 22, 2018	120.60	122.00	119.20	121.40
5100	NASDAQ	OLED	Tue, Aug 21, 2018	117.65	122.55	117.55	121.35
5099	NASDAQ	OLED	Mon, Aug 20, 2018	115.65	118.78	115.21	117.10
5098	NASDAQ	OLED	Fri, Aug 17, 2018	115.15	117.35	114.35	115.65
5097	NASDAQ	OLED	Thu, Aug 16, 2018	117.55	119.65	116.20	116.35
5096	NASDAQ	OLED	Wed, Aug 15, 2018	118.10	119.05	113.35	116.20
5095	NASDAQ	OLED	Tue, Aug 14, 2018	118.35	120.85	117.00	119.00
5094	NASDAQ	OLED	Mon, Aug 13, 2018	115.00	119.67	114.15	117.60
5093	NASDAQ	OLED	Fri, Aug 10, 2018	111.25	118.35	110.06	114.85
5092	NASDAQ	OLED	Thu, Aug 9, 2018	101.55	103.10	99.91	101.15
5091	NASDAQ	OLED	Wed, Aug 8, 2018	106.10	106.20	101.55	102.00
5090	NASDAQ	OLED	Tue, Aug 7, 2018	103.60	106.25	103.15	105.70
5089	NASDAQ	OLED	Mon, Aug 6, 2018	101.10	103.81	99.83	102.90
5088	NASDAQ	OLED	Fri, Aug 3, 2018	102.00	102.80	99.70	100.85
5087	NASDAQ	OLED	Thu, Aug 2, 2018	98.55	101.95	98.50	100.75
5086	NASDAQ	OLED	Wed, Aug 1, 2018	98.55	102.70	98.05	99.85
5085	NASDAQ	OLED	Tue, Jul 31, 2018	96.85	99.05	96.15	96.30
5084	NASDAQ	OLED	Mon, Jul 30, 2018	99.40	99.87	95.65	96.35
5083	NASDAQ	OLED	Fri, Jul 27, 2018	101.15	103.30	97.70	99.15
5082	NASDAQ	OLED	Thu, Jul 26, 2018	99.00	101.25	98.75	101.00
5081	NASDAQ	OLED	Wed, Jul 25, 2018	97.20	100.00	95.40	99.85
5080	NASDAQ	OLED	Tue, Jul 24, 2018	99.00	100.30	95.70	96.85
5079	NASDAQ	OLED	Mon, Jul 23, 2018	95.25	98.50	93.50	97.85
5078	NASDAQ	OLED	Fri, Jul 20, 2018	97.60	97.60	94.10	95.65
5077	NASDAQ	OLED	Thu, Jul 19, 2018	97.25	98.60	96.91	97.90
5076	NASDAQ	OLED	Wed, Jul 18, 2018	96.00	98.55	95.85	98.15
5075	NASDAQ	OLED	Tue, Jul 17, 2018	94.75	96.83	94.20	95.95
5074	NASDAQ	OLED	Mon, Jul 16, 2018	94.45	97.25	94.44	95.35
5073	NASDAQ	OLED	Fri, Jul 13, 2018	93.20	95.85	93.10	93.55
5072	NASDAQ	OLED	Thu, Jul 12, 2018	89.85	93.85	89.40	93.65
5071	NASDAQ	OLED	Wed, Jul 11, 2018	91.45	92.08	88.45	89.10
5070	NASDAQ	OLED	Tue, Jul 10, 2018	92.05	92.95	90.80	92.55
5069	NASDAQ	OLED	Mon, Jul 9, 2018	89.60	92.05	88.80	91.95
5068	NASDAQ	OLED	Fri, Jul 6, 2018	87.50	88.90	86.05	88.60
5067	NASDAQ	OLED	Thu, Jul 5, 2018	84.55	87.85	84.15	87.70
5066	NASDAQ	OLED	Tue, Jul 3, 2018	83.95	85.73	82.65	83.55
5065	NASDAQ	OLED	Mon, Jul 2, 2018	84.55	85.15	83.05	83.85
5064	NASDAQ	OLED	Fri, Jun 29, 2018	84.00	86.90	83.85	86.00
5063	NASDAQ	OLED	Thu, Jun 28, 2018	80.50	83.20	78.75	83.00
5062	NASDAQ	OLED	Wed, Jun 27, 2018	83.40	84.15	80.70	80.75
5061	NASDAQ	OLED	Tue, Jun 26, 2018	81.75	83.15	80.80	83.05
5060	NASDAQ	OLED	Mon, Jun 25, 2018	85.50	85.79	80.63	81.30
5059	NASDAQ	OLED	Fri, Jun 22, 2018	87.50	87.50	83.70	86.45
5058	NASDAQ	OLED	Thu, Jun 21, 2018	87.95	88.60	86.40	86.75
5057	NASDAQ	OLED	Wed, Jun 20, 2018	89.70	90.50	87.05	87.95
5056	NASDAQ	OLED	Tue, Jun 19, 2018	88.35	88.90	85.20	88.70
5055	NASDAQ	OLED	Mon, Jun 18, 2018	92.10	92.95	89.25	90.25
5054	NASDAQ	OLED	Fri, Jun 15, 2018	95.90	96.15	90.80	93.95
5053	NASDAQ	OLED	Thu, Jun 14, 2018	99.45	100.30	98.08	98.60
5052	NASDAQ	OLED	Wed, Jun 13, 2018	99.15	99.85	97.80	98.85
5051	NASDAQ	OLED	Tue, Jun 12, 2018	100.20	102.25	98.55	99.20
5050	NASDAQ	OLED	Mon, Jun 11, 2018	96.70	100.60	95.76	100.25
5049	NASDAQ	OLED	Fri, Jun 8, 2018	96.30	97.17	94.90	96.65
5048	NASDAQ	OLED	Thu, Jun 7, 2018	99.40	99.85	97.01	98.25
5047	NASDAQ	OLED	Wed, Jun 6, 2018	100.70	101.45	97.50	99.20
5046	NASDAQ	OLED	Tue, Jun 5, 2018	99.95	101.88	98.30	100.05
5045	NASDAQ	OLED	Mon, Jun 4, 2018	99.85	101.20	97.30	99.15
5044	NASDAQ	OLED	Fri, Jun 1, 2018	99.40	100.65	97.50	99.55
5043	NASDAQ	OLED	Thu, May 31, 2018	98.60	99.30	95.66	99.00
5042	NASDAQ	OLED	Wed, May 30, 2018	104.40	104.40	97.40	98.95
5041	NASDAQ	OLED	Tue, May 29, 2018	116.65	117.35	103.35	103.60
5040	NASDAQ	OLED	Fri, May 25, 2018	98.40	100.40	98.02	99.65
5039	NASDAQ	OLED	Thu, May 24, 2018	97.05	98.80	96.15	97.90
5038	NASDAQ	OLED	Wed, May 23, 2018	96.05	97.15	95.20	97.10
5037	NASDAQ	OLED	Tue, May 22, 2018	98.00	98.35	96.80	97.15
5036	NASDAQ	OLED	Mon, May 21, 2018	95.50	97.00	95.25	96.50
5035	NASDAQ	OLED	Fri, May 18, 2018	97.30	97.56	93.85	94.10
5034	NASDAQ	OLED	Thu, May 17, 2018	100.30	101.52	98.80	99.90
5033	NASDAQ	OLED	Wed, May 16, 2018	98.05	101.55	98.05	100.75
5032	NASDAQ	OLED	Tue, May 15, 2018	98.60	99.35	97.60	98.30
5031	NASDAQ	OLED	Mon, May 14, 2018	99.05	101.50	98.81	99.35
5030	NASDAQ	OLED	Fri, May 11, 2018	97.85	99.70	97.60	98.10
5029	NASDAQ	OLED	Thu, May 10, 2018	97.10	99.65	96.05	98.30
5028	NASDAQ	OLED	Wed, May 9, 2018	98.75	99.15	95.60	96.55
5027	NASDAQ	OLED	Tue, May 8, 2018	94.15	100.60	93.80	98.50
5026	NASDAQ	OLED	Mon, May 7, 2018	103.90	104.40	94.50	95.45
5025	NASDAQ	OLED	Fri, May 4, 2018	89.10	103.05	87.80	102.20
5024	NASDAQ	OLED	Thu, May 3, 2018	90.45	92.40	89.80	90.90
5023	NASDAQ	OLED	Wed, May 2, 2018	91.40	93.35	89.35	91.80
5022	NASDAQ	OLED	Tue, May 1, 2018	88.00	90.10	87.90	89.75
5021	NASDAQ	OLED	Mon, Apr 30, 2018	89.15	89.70	87.45	88.05
5020	NASDAQ	OLED	Fri, Apr 27, 2018	91.15	91.29	87.75	89.20
5019	NASDAQ	OLED	Thu, Apr 26, 2018	88.00	90.85	86.85	90.55
5018	NASDAQ	OLED	Wed, Apr 25, 2018	90.35	91.10	87.25	87.55
5017	NASDAQ	OLED	Tue, Apr 24, 2018	93.35	94.60	89.20	90.35
5016	NASDAQ	OLED	Mon, Apr 23, 2018	94.15	95.10	92.50	93.20
5015	NASDAQ	OLED	Fri, Apr 20, 2018	94.60	95.60	93.50	94.05
5014	NASDAQ	OLED	Thu, Apr 19, 2018	97.90	98.15	94.08	94.75
5013	NASDAQ	OLED	Wed, Apr 18, 2018	98.05	100.55	98.05	99.30
5012	NASDAQ	OLED	Tue, Apr 17, 2018	99.00	101.20	98.00	98.20
5011	NASDAQ	OLED	Mon, Apr 16, 2018	99.30	99.70	96.60	98.60
5010	NASDAQ	OLED	Fri, Apr 13, 2018	103.05	103.45	98.50	99.35
5009	NASDAQ	OLED	Thu, Apr 12, 2018	100.90	104.00	99.20	102.75
5008	NASDAQ	OLED	Wed, Apr 11, 2018	99.45	101.40	98.85	100.15
5007	NASDAQ	OLED	Tue, Apr 10, 2018	100.70	101.55	98.49	100.85
5006	NASDAQ	OLED	Mon, Apr 9, 2018	99.00	100.78	98.06	98.90
5005	NASDAQ	OLED	Fri, Apr 6, 2018	102.00	103.95	96.90	98.30
5004	NASDAQ	OLED	Thu, Apr 5, 2018	101.80	104.55	101.09	101.33
5003	NASDAQ	OLED	Wed, Apr 4, 2018	93.50	101.65	92.85	100.70
5002	NASDAQ	OLED	Tue, Apr 3, 2018	98.75	99.65	95.45	97.60
5001	NASDAQ	OLED	Mon, Apr 2, 2018	100.10	101.45	96.55	97.55
5000	NASDAQ	OLED	Thu, Mar 29, 2018	100.20	102.55	100.06	101.00
4999	NASDAQ	OLED	Wed, Mar 28, 2018	104.30	104.30	99.01	99.60
4998	NASDAQ	OLED	Tue, Mar 27, 2018	108.00	108.25	104.65	105.30
4997	NASDAQ	OLED	Mon, Mar 26, 2018	107.65	110.10	106.08	107.35
4996	NASDAQ	OLED	Fri, Mar 23, 2018	110.20	111.15	105.10	105.25
4995	NASDAQ	OLED	Thu, Mar 22, 2018	113.35	113.65	109.80	110.20
4994	NASDAQ	OLED	Wed, Mar 21, 2018	116.90	119.30	114.35	114.95
4993	NASDAQ	OLED	Tue, Mar 20, 2018	112.95	117.45	111.55	115.98
4992	NASDAQ	OLED	Mon, Mar 19, 2018	114.00	114.05	104.15	109.00
4991	NASDAQ	OLED	Fri, Mar 16, 2018	123.50	124.83	123.00	124.00
4990	NASDAQ	OLED	Thu, Mar 15, 2018	125.55	126.60	122.05	123.55
4989	NASDAQ	OLED	Wed, Mar 14, 2018	126.25	127.40	125.15	125.80
4988	NASDAQ	OLED	Tue, Mar 13, 2018	129.40	129.60	125.05	126.25
4987	NASDAQ	OLED	Mon, Mar 12, 2018	133.90	134.55	128.15	128.40
4986	NASDAQ	OLED	Fri, Mar 9, 2018	126.40	132.75	126.40	132.05
4985	NASDAQ	OLED	Thu, Mar 8, 2018	125.85	127.10	123.62	124.85
4984	NASDAQ	OLED	Wed, Mar 7, 2018	120.70	125.00	120.70	124.60
4983	NASDAQ	OLED	Tue, Mar 6, 2018	120.90	123.95	119.60	122.15
4982	NASDAQ	OLED	Mon, Mar 5, 2018	121.10	122.42	119.20	120.45
4981	NASDAQ	OLED	Fri, Mar 2, 2018	122.45	125.80	120.15	123.55
4980	NASDAQ	OLED	Thu, Mar 1, 2018	129.05	129.65	125.01	125.55
4979	NASDAQ	OLED	Wed, Feb 28, 2018	130.65	132.10	128.40	129.80
4978	NASDAQ	OLED	Tue, Feb 27, 2018	131.45	132.95	129.45	130.05
4977	NASDAQ	OLED	Mon, Feb 26, 2018	130.65	133.00	127.50	131.58
4976	NASDAQ	OLED	Fri, Feb 23, 2018	132.50	137.50	128.75	130.40
4975	NASDAQ	OLED	Thu, Feb 22, 2018	157.45	157.50	151.90	154.90
4974	NASDAQ	OLED	Wed, Feb 21, 2018	164.95	165.85	155.50	155.60
4973	NASDAQ	OLED	Tue, Feb 20, 2018	154.95	162.90	154.60	161.10
4972	NASDAQ	OLED	Fri, Feb 16, 2018	160.05	161.45	154.15	154.95
4971	NASDAQ	OLED	Thu, Feb 15, 2018	164.15	164.75	158.60	162.00
4970	NASDAQ	OLED	Wed, Feb 14, 2018	159.25	167.70	156.60	159.15
4969	NASDAQ	OLED	Tue, Feb 13, 2018	147.00	147.35	144.21	146.10
4968	NASDAQ	OLED	Mon, Feb 12, 2018	146.10	151.00	145.30	147.95
4967	NASDAQ	OLED	Fri, Feb 9, 2018	141.20	146.40	137.10	143.35
4966	NASDAQ	OLED	Thu, Feb 8, 2018	149.95	151.00	139.60	139.80
4965	NASDAQ	OLED	Wed, Feb 7, 2018	155.40	156.70	147.75	150.05
4964	NASDAQ	OLED	Tue, Feb 6, 2018	141.00	156.75	140.00	155.45
4963	NASDAQ	OLED	Mon, Feb 5, 2018	152.05	155.75	146.00	146.65
4962	NASDAQ	OLED	Fri, Feb 2, 2018	157.65	161.00	152.51	155.85
4961	NASDAQ	OLED	Thu, Feb 1, 2018	157.60	157.99	152.11	155.00
4960	NASDAQ	OLED	Wed, Jan 31, 2018	165.15	166.90	157.50	159.40
4959	NASDAQ	OLED	Tue, Jan 30, 2018	158.25	165.10	154.11	164.20
4958	NASDAQ	OLED	Mon, Jan 29, 2018	170.00	170.45	158.25	162.80
4957	NASDAQ	OLED	Fri, Jan 26, 2018	165.00	170.75	158.25	170.45
4956	NASDAQ	OLED	Thu, Jan 25, 2018	181.60	181.60	167.20	168.25
4955	NASDAQ	OLED	Wed, Jan 24, 2018	191.00	191.99	173.60	178.50
4954	NASDAQ	OLED	Tue, Jan 23, 2018	200.00	200.10	188.25	189.35
4953	NASDAQ	OLED	Mon, Jan 22, 2018	204.00	204.68	194.00	199.00
4952	NASDAQ	OLED	Fri, Jan 19, 2018	206.50	209.00	202.51	203.65
4951	NASDAQ	OLED	Thu, Jan 18, 2018	204.20	208.20	203.06	205.60
4950	NASDAQ	OLED	Wed, Jan 17, 2018	199.05	205.00	199.05	203.45
4949	NASDAQ	OLED	Tue, Jan 16, 2018	200.00	201.50	196.61	198.40
4948	NASDAQ	OLED	Fri, Jan 12, 2018	199.35	203.30	196.40	196.60
4947	NASDAQ	OLED	Thu, Jan 11, 2018	194.85	198.00	193.05	197.80
4946	NASDAQ	OLED	Wed, Jan 10, 2018	190.90	193.85	189.20	192.60
4945	NASDAQ	OLED	Tue, Jan 9, 2018	195.95	198.30	190.55	194.85
4944	NASDAQ	OLED	Mon, Jan 8, 2018	179.80	197.25	177.10	194.85
4943	NASDAQ	OLED	Fri, Jan 5, 2018	178.45	181.65	177.81	179.30
4942	NASDAQ	OLED	Thu, Jan 4, 2018	181.80	184.00	175.05	176.50
4941	NASDAQ	OLED	Wed, Jan 3, 2018	174.40	182.49	174.15	180.40
4940	NASDAQ	OLED	Tue, Jan 2, 2018	173.65	176.35	172.05	173.75
4939	NASDAQ	OLED	Fri, Dec 29, 2017	174.95	177.99	171.10	172.65
4938	NASDAQ	OLED	Thu, Dec 28, 2017	177.15	178.45	174.10	174.80
4937	NASDAQ	OLED	Wed, Dec 27, 2017	170.50	176.95	170.15	176.35
4936	NASDAQ	OLED	Tue, Dec 26, 2017	172.30	172.94	165.20	170.60
4935	NASDAQ	OLED	Fri, Dec 22, 2017	176.60	177.75	174.13	175.55
4934	NASDAQ	OLED	Thu, Dec 21, 2017	180.65	182.15	176.60	176.90
4933	NASDAQ	OLED	Wed, Dec 20, 2017	180.30	181.21	177.50	180.85
4932	NASDAQ	OLED	Tue, Dec 19, 2017	178.00	180.00	174.60	179.35
4931	NASDAQ	OLED	Mon, Dec 18, 2017	172.95	178.95	172.26	178.35
4930	NASDAQ	OLED	Fri, Dec 15, 2017	171.50	172.60	170.00	170.55
4929	NASDAQ	OLED	Thu, Dec 14, 2017	168.80	171.25	168.60	170.50
4928	NASDAQ	OLED	Wed, Dec 13, 2017	169.75	172.15	168.85	169.15
4927	NASDAQ	OLED	Tue, Dec 12, 2017	171.15	173.15	168.00	169.50
4926	NASDAQ	OLED	Mon, Dec 11, 2017	174.70	176.80	169.21	171.60
4925	NASDAQ	OLED	Fri, Dec 8, 2017	177.15	184.80	172.10	172.70
4924	NASDAQ	OLED	Thu, Dec 7, 2017	165.65	169.90	165.65	167.35
4923	NASDAQ	OLED	Wed, Dec 6, 2017	163.15	166.40	160.70	164.05
4922	NASDAQ	OLED	Tue, Dec 5, 2017	165.15	170.15	158.00	166.00
4921	NASDAQ	OLED	Mon, Dec 4, 2017	180.45	181.50	166.10	167.55
4920	NASDAQ	OLED	Fri, Dec 1, 2017	179.00	179.80	172.00	176.70
4919	NASDAQ	OLED	Thu, Nov 30, 2017	185.20	185.20	179.63	181.00
4918	NASDAQ	OLED	Wed, Nov 29, 2017	185.80	186.19	171.15	179.65
4917	NASDAQ	OLED	Tue, Nov 28, 2017	185.95	187.85	182.50	186.00
4916	NASDAQ	OLED	Mon, Nov 27, 2017	189.10	189.60	184.16	185.85
4915	NASDAQ	OLED	Fri, Nov 24, 2017	191.00	192.75	189.20	190.95
4914	NASDAQ	OLED	Wed, Nov 22, 2017	188.80	189.90	184.60	189.60
4913	NASDAQ	OLED	Tue, Nov 21, 2017	182.65	186.55	182.06	186.50
4912	NASDAQ	OLED	Mon, Nov 20, 2017	181.25	184.40	181.25	181.50
4911	NASDAQ	OLED	Fri, Nov 17, 2017	180.00	182.65	179.35	181.00
4910	NASDAQ	OLED	Thu, Nov 16, 2017	174.30	179.90	173.70	179.25
4909	NASDAQ	OLED	Wed, Nov 15, 2017	175.80	176.20	167.65	172.85
4908	NASDAQ	OLED	Tue, Nov 14, 2017	177.00	178.45	174.31	177.45
4907	NASDAQ	OLED	Mon, Nov 13, 2017	175.95	178.71	174.15	177.05
4906	NASDAQ	OLED	Fri, Nov 10, 2017	170.00	176.50	169.06	175.90
4905	NASDAQ	OLED	Thu, Nov 9, 2017	166.50	169.95	165.40	169.60
4904	NASDAQ	OLED	Wed, Nov 8, 2017	168.85	170.00	166.10	168.70
4903	NASDAQ	OLED	Tue, Nov 7, 2017	164.75	167.85	162.30	167.58
4902	NASDAQ	OLED	Mon, Nov 6, 2017	160.10	164.00	156.30	163.40
4901	NASDAQ	OLED	Fri, Nov 3, 2017	148.85	160.95	148.75	158.10
4900	NASDAQ	OLED	Thu, Nov 2, 2017	143.25	147.25	143.05	144.35
4899	NASDAQ	OLED	Wed, Nov 1, 2017	148.50	148.95	141.30	142.70
4898	NASDAQ	OLED	Tue, Oct 31, 2017	141.35	149.85	141.26	146.50
4897	NASDAQ	OLED	Mon, Oct 30, 2017	136.60	140.00	136.40	138.60
4896	NASDAQ	OLED	Fri, Oct 27, 2017	134.95	137.00	133.25	136.10
4895	NASDAQ	OLED	Thu, Oct 26, 2017	132.30	134.35	131.85	133.55
4894	NASDAQ	OLED	Wed, Oct 25, 2017	135.20	136.01	130.50	132.60
4893	NASDAQ	OLED	Tue, Oct 24, 2017	135.55	136.30	134.15	135.20
4892	NASDAQ	OLED	Mon, Oct 23, 2017	135.20	136.00	134.55	134.85
4891	NASDAQ	OLED	Fri, Oct 20, 2017	136.65	136.75	134.20	134.30
4890	NASDAQ	OLED	Thu, Oct 19, 2017	134.95	136.55	131.15	135.95
4889	NASDAQ	OLED	Wed, Oct 18, 2017	137.15	138.15	134.70	137.55
4888	NASDAQ	OLED	Tue, Oct 17, 2017	135.75	137.05	134.25	136.95
4887	NASDAQ	OLED	Mon, Oct 16, 2017	135.25	136.10	133.75	135.50
4886	NASDAQ	OLED	Fri, Oct 13, 2017	135.40	135.65	133.50	134.20
4885	NASDAQ	OLED	Thu, Oct 12, 2017	130.00	136.41	129.56	134.60
4884	NASDAQ	OLED	Wed, Oct 11, 2017	128.75	130.65	128.45	130.20
4883	NASDAQ	OLED	Tue, Oct 10, 2017	131.05	132.35	127.60	128.45
4882	NASDAQ	OLED	Mon, Oct 9, 2017	128.70	131.85	128.20	130.30
4881	NASDAQ	OLED	Fri, Oct 6, 2017	125.90	128.60	125.35	128.10
4880	NASDAQ	OLED	Thu, Oct 5, 2017	129.40	129.65	126.00	127.20
4879	NASDAQ	OLED	Wed, Oct 4, 2017	128.35	128.40	125.85	128.30
4878	NASDAQ	OLED	Tue, Oct 3, 2017	126.85	129.40	126.75	128.70
4877	NASDAQ	OLED	Mon, Oct 2, 2017	130.00	130.65	125.55	126.60
4876	NASDAQ	OLED	Fri, Sep 29, 2017	127.75	129.78	126.63	128.85
4875	NASDAQ	OLED	Thu, Sep 28, 2017	126.00	128.95	125.15	127.85
4874	NASDAQ	OLED	Wed, Sep 27, 2017	126.75	129.00	124.90	127.85
4873	NASDAQ	OLED	Tue, Sep 26, 2017	128.40	130.25	125.05	125.45
4872	NASDAQ	OLED	Mon, Sep 25, 2017	131.70	131.70	124.55	124.95
4871	NASDAQ	OLED	Fri, Sep 22, 2017	135.30	135.85	131.75	132.70
4870	NASDAQ	OLED	Thu, Sep 21, 2017	140.45	140.90	135.76	136.00
4869	NASDAQ	OLED	Wed, Sep 20, 2017	143.00	145.15	138.80	140.10
4868	NASDAQ	OLED	Tue, Sep 19, 2017	140.35	145.30	140.10	142.20
4867	NASDAQ	OLED	Mon, Sep 18, 2017	133.55	137.10	133.35	136.70
4866	NASDAQ	OLED	Fri, Sep 15, 2017	131.25	133.45	130.90	132.05
4865	NASDAQ	OLED	Thu, Sep 14, 2017	132.55	132.90	131.01	131.95
4864	NASDAQ	OLED	Wed, Sep 13, 2017	131.80	133.85	130.80	132.35
4863	NASDAQ	OLED	Tue, Sep 12, 2017	134.70	134.89	132.00	132.40
4862	NASDAQ	OLED	Mon, Sep 11, 2017	130.05	132.90	128.75	132.30
4861	NASDAQ	OLED	Fri, Sep 8, 2017	129.25	129.35	127.35	127.65
4860	NASDAQ	OLED	Thu, Sep 7, 2017	129.05	129.38	126.50	129.25
4859	NASDAQ	OLED	Wed, Sep 6, 2017	130.25	133.50	128.56	128.95
4858	NASDAQ	OLED	Tue, Sep 5, 2017	126.00	130.00	125.00	129.70
4857	NASDAQ	OLED	Fri, Sep 1, 2017	128.15	128.42	124.00	126.95
4856	NASDAQ	OLED	Thu, Aug 31, 2017	124.65	128.60	124.05	127.10
4855	NASDAQ	OLED	Wed, Aug 30, 2017	114.85	125.70	113.76	124.45
4854	NASDAQ	OLED	Tue, Aug 29, 2017	109.55	111.70	109.51	111.10
4853	NASDAQ	OLED	Mon, Aug 28, 2017	112.00	112.00	109.35	111.25
4852	NASDAQ	OLED	Fri, Aug 25, 2017	113.35	113.35	110.65	111.15
4851	NASDAQ	OLED	Thu, Aug 24, 2017	112.10	113.80	111.15	112.70
4850	NASDAQ	OLED	Wed, Aug 23, 2017	109.90	112.06	109.30	111.70
4849	NASDAQ	OLED	Tue, Aug 22, 2017	109.05	111.00	108.35	110.70
4848	NASDAQ	OLED	Mon, Aug 21, 2017	110.25	110.55	107.10	108.60
4847	NASDAQ	OLED	Fri, Aug 18, 2017	112.50	112.50	109.60	109.80
4846	NASDAQ	OLED	Thu, Aug 17, 2017	113.15	115.75	111.98	112.15
4845	NASDAQ	OLED	Wed, Aug 16, 2017	112.15	114.65	111.50	114.05
4844	NASDAQ	OLED	Tue, Aug 15, 2017	112.00	113.85	111.35	111.75
4843	NASDAQ	OLED	Mon, Aug 14, 2017	113.20	113.30	110.30	111.65
4842	NASDAQ	OLED	Fri, Aug 11, 2017	109.65	112.25	108.15	111.45
4841	NASDAQ	OLED	Thu, Aug 10, 2017	115.35	115.65	110.15	110.45
4840	NASDAQ	OLED	Wed, Aug 9, 2017	116.50	116.90	114.00	116.05
4839	NASDAQ	OLED	Tue, Aug 8, 2017	117.05	120.30	117.05	118.05
4838	NASDAQ	OLED	Mon, Aug 7, 2017	117.35	119.65	115.80	117.70
4837	NASDAQ	OLED	Fri, Aug 4, 2017	117.05	122.50	112.80	117.55
4836	NASDAQ	OLED	Thu, Aug 3, 2017	119.90	120.90	117.70	119.10
4835	NASDAQ	OLED	Wed, Aug 2, 2017	122.85	122.85	116.80	120.05
4834	NASDAQ	OLED	Tue, Aug 1, 2017	121.05	122.15	119.40	120.35
4833	NASDAQ	OLED	Mon, Jul 31, 2017	121.80	123.60	119.85	120.60
4832	NASDAQ	OLED	Fri, Jul 28, 2017	119.95	122.15	118.40	121.30
4831	NASDAQ	OLED	Thu, Jul 27, 2017	124.45	125.00	118.00	120.55
4830	NASDAQ	OLED	Wed, Jul 26, 2017	125.50	127.78	123.15	123.65
4829	NASDAQ	OLED	Tue, Jul 25, 2017	124.20	125.40	121.85	125.10
4828	NASDAQ	OLED	Mon, Jul 24, 2017	123.10	124.40	121.65	123.90
4827	NASDAQ	OLED	Fri, Jul 21, 2017	122.80	123.30	121.05	123.10
4826	NASDAQ	OLED	Thu, Jul 20, 2017	124.70	124.90	121.75	123.35
4825	NASDAQ	OLED	Wed, Jul 19, 2017	124.25	126.30	123.30	124.30
4824	NASDAQ	OLED	Tue, Jul 18, 2017	118.50	123.50	117.60	123.25
4823	NASDAQ	OLED	Mon, Jul 17, 2017	120.00	120.50	118.00	118.30
4822	NASDAQ	OLED	Fri, Jul 14, 2017	117.80	120.50	117.15	119.65
4821	NASDAQ	OLED	Thu, Jul 13, 2017	116.75	117.50	114.85	115.60
4820	NASDAQ	OLED	Wed, Jul 12, 2017	109.75	116.90	109.75	115.15
4819	NASDAQ	OLED	Tue, Jul 11, 2017	108.50	110.66	107.50	109.10
4818	NASDAQ	OLED	Mon, Jul 10, 2017	110.55	111.10	108.30	108.95
4817	NASDAQ	OLED	Fri, Jul 7, 2017	110.90	112.65	110.55	111.15
4816	NASDAQ	OLED	Thu, Jul 6, 2017	109.65	111.25	108.75	109.85
4815	NASDAQ	OLED	Wed, Jul 5, 2017	109.10	112.70	109.10	111.40
4814	NASDAQ	OLED	Mon, Jul 3, 2017	109.90	111.70	108.15	108.65
4813	NASDAQ	OLED	Fri, Jun 30, 2017	110.40	111.15	108.25	109.25
4812	NASDAQ	OLED	Thu, Jun 29, 2017	114.35	114.40	107.76	110.65
4811	NASDAQ	OLED	Wed, Jun 28, 2017	115.55	115.80	112.40	114.95
4810	NASDAQ	OLED	Tue, Jun 27, 2017	116.80	116.95	114.50	114.75
4809	NASDAQ	OLED	Mon, Jun 26, 2017	119.00	119.95	115.25	117.50
4808	NASDAQ	OLED	Fri, Jun 23, 2017	118.20	120.75	117.20	117.45
4807	NASDAQ	OLED	Thu, Jun 22, 2017	118.00	118.90	115.60	118.35
4806	NASDAQ	OLED	Wed, Jun 21, 2017	117.50	119.60	117.50	117.95
4805	NASDAQ	OLED	Tue, Jun 20, 2017	120.00	121.00	116.55	117.10
4804	NASDAQ	OLED	Mon, Jun 19, 2017	117.90	121.05	117.28	120.05
4803	NASDAQ	OLED	Fri, Jun 16, 2017	115.00	118.25	114.65	116.90
4802	NASDAQ	OLED	Thu, Jun 15, 2017	116.80	116.80	114.05	115.45
4801	NASDAQ	OLED	Wed, Jun 14, 2017	121.85	121.85	116.05	118.30
4800	NASDAQ	OLED	Tue, Jun 13, 2017	121.15	122.10	114.45	120.15
4799	NASDAQ	OLED	Mon, Jun 12, 2017	121.70	121.78	112.05	116.95
4798	NASDAQ	OLED	Fri, Jun 9, 2017	128.00	130.65	121.10	124.80
4797	NASDAQ	OLED	Thu, Jun 8, 2017	125.65	127.45	123.60	127.10
4796	NASDAQ	OLED	Wed, Jun 7, 2017	125.55	127.30	122.45	124.40
4795	NASDAQ	OLED	Tue, Jun 6, 2017	121.00	125.20	119.91	124.45
4794	NASDAQ	OLED	Mon, Jun 5, 2017	117.50	121.75	115.90	120.55
4793	NASDAQ	OLED	Fri, Jun 2, 2017	115.90	117.75	114.65	117.10
4792	NASDAQ	OLED	Thu, Jun 1, 2017	114.30	116.35	113.50	115.65
4791	NASDAQ	OLED	Wed, May 31, 2017	114.45	114.70	111.75	113.40
4790	NASDAQ	OLED	Tue, May 30, 2017	114.35	115.65	113.75	113.95
4789	NASDAQ	OLED	Fri, May 26, 2017	114.95	115.25	113.55	115.00
4788	NASDAQ	OLED	Thu, May 25, 2017	115.00	115.28	114.21	114.75
4787	NASDAQ	OLED	Wed, May 24, 2017	114.40	115.45	112.80	114.35
4786	NASDAQ	OLED	Tue, May 23, 2017	117.40	117.70	113.28	113.85
4785	NASDAQ	OLED	Mon, May 22, 2017	115.65	118.20	115.30	116.95
4784	NASDAQ	OLED	Fri, May 19, 2017	114.70	115.60	112.90	114.60
4783	NASDAQ	OLED	Thu, May 18, 2017	110.30	114.80	108.20	113.75
4782	NASDAQ	OLED	Wed, May 17, 2017	115.25	115.45	110.55	110.85
4781	NASDAQ	OLED	Tue, May 16, 2017	117.50	117.85	114.80	117.05
4780	NASDAQ	OLED	Mon, May 15, 2017	114.20	117.35	114.20	116.90
4779	NASDAQ	OLED	Fri, May 12, 2017	113.10	114.50	111.60	114.20
4778	NASDAQ	OLED	Thu, May 11, 2017	115.30	115.80	113.13	113.60
4777	NASDAQ	OLED	Wed, May 10, 2017	114.90	116.75	114.05	115.00
4776	NASDAQ	OLED	Tue, May 9, 2017	112.80	115.60	112.25	113.80
4775	NASDAQ	OLED	Mon, May 8, 2017	111.30	116.85	111.01	112.85
4774	NASDAQ	OLED	Fri, May 5, 2017	103.90	113.00	101.75	111.30
4773	NASDAQ	OLED	Thu, May 4, 2017	90.50	91.50	88.55	89.85
4772	NASDAQ	OLED	Wed, May 3, 2017	88.80	90.73	88.35	90.50
4771	NASDAQ	OLED	Tue, May 2, 2017	90.10	90.75	88.75	89.60
4770	NASDAQ	OLED	Mon, May 1, 2017	89.75	90.35	88.75	89.90
4769	NASDAQ	OLED	Fri, Apr 28, 2017	91.15	91.60	88.18	89.35
4768	NASDAQ	OLED	Thu, Apr 27, 2017	89.65	92.30	89.65	91.05
4767	NASDAQ	OLED	Wed, Apr 26, 2017	89.30	89.95	87.50	89.20
4766	NASDAQ	OLED	Tue, Apr 25, 2017	87.20	89.20	86.45	88.45
4765	NASDAQ	OLED	Mon, Apr 24, 2017	87.00	87.00	84.65	86.35
4764	NASDAQ	OLED	Fri, Apr 21, 2017	87.10	87.30	84.55	85.10
4763	NASDAQ	OLED	Thu, Apr 20, 2017	84.20	87.25	84.05	87.20
4762	NASDAQ	OLED	Wed, Apr 19, 2017	81.85	83.90	81.70	82.90
4761	NASDAQ	OLED	Tue, Apr 18, 2017	81.60	82.20	80.98	81.50
4760	NASDAQ	OLED	Mon, Apr 17, 2017	81.50	82.35	81.00	81.80
4759	NASDAQ	OLED	Thu, Apr 13, 2017	81.25	82.55	80.80	81.00
4758	NASDAQ	OLED	Wed, Apr 12, 2017	83.95	83.95	81.19	81.65
4757	NASDAQ	OLED	Tue, Apr 11, 2017	85.30	86.35	81.60	83.85
4756	NASDAQ	OLED	Mon, Apr 10, 2017	84.55	86.60	84.30	85.35
4755	NASDAQ	OLED	Fri, Apr 7, 2017	84.00	85.65	83.83	84.45
4754	NASDAQ	OLED	Thu, Apr 6, 2017	83.95	84.60	82.96	84.15
4753	NASDAQ	OLED	Wed, Apr 5, 2017	85.30	86.15	83.75	84.00
4752	NASDAQ	OLED	Tue, Apr 4, 2017	85.20	85.85	83.95	84.60
4751	NASDAQ	OLED	Mon, Apr 3, 2017	86.25	87.65	84.15	85.05
4750	NASDAQ	OLED	Fri, Mar 31, 2017	86.90	87.30	84.75	86.10
4749	NASDAQ	OLED	Thu, Mar 30, 2017	85.05	89.95	85.05	86.70
4748	NASDAQ	OLED	Wed, Mar 29, 2017	84.65	85.40	84.15	84.65
4747	NASDAQ	OLED	Tue, Mar 28, 2017	83.55	85.70	83.19	84.80
4746	NASDAQ	OLED	Mon, Mar 27, 2017	82.00	84.45	80.20	83.75
4745	NASDAQ	OLED	Fri, Mar 24, 2017	83.35	85.30	82.15	83.40
4744	NASDAQ	OLED	Thu, Mar 23, 2017	82.35	84.15	81.15	83.10
4743	NASDAQ	OLED	Wed, Mar 22, 2017	81.20	82.20	79.55	82.15
4742	NASDAQ	OLED	Tue, Mar 21, 2017	85.65	86.45	81.50	81.60
4741	NASDAQ	OLED	Mon, Mar 20, 2017	85.05	87.15	84.73	85.25
4740	NASDAQ	OLED	Fri, Mar 17, 2017	84.30	86.35	83.80	85.50
4739	NASDAQ	OLED	Thu, Mar 16, 2017	86.30	86.51	83.45	84.40
4738	NASDAQ	OLED	Wed, Mar 15, 2017	83.40	86.20	82.75	85.75
4737	NASDAQ	OLED	Tue, Mar 14, 2017	83.20	83.60	81.55	82.90
4736	NASDAQ	OLED	Mon, Mar 13, 2017	83.00	83.85	82.65	83.70
4735	NASDAQ	OLED	Fri, Mar 10, 2017	83.55	83.90	82.15	83.10
4734	NASDAQ	OLED	Thu, Mar 9, 2017	83.10	83.75	82.35	83.10
4733	NASDAQ	OLED	Wed, Mar 8, 2017	83.45	84.15	82.95	83.40
4732	NASDAQ	OLED	Tue, Mar 7, 2017	81.45	83.85	81.24	83.25
4731	NASDAQ	OLED	Mon, Mar 6, 2017	83.20	83.60	81.25	81.75
4730	NASDAQ	OLED	Fri, Mar 3, 2017	84.45	84.70	83.15	83.95
4729	NASDAQ	OLED	Thu, Mar 2, 2017	85.20	85.75	84.25	84.45
4728	NASDAQ	OLED	Wed, Mar 1, 2017	86.75	87.05	83.60	85.50
4727	NASDAQ	OLED	Tue, Feb 28, 2017	87.35	87.50	84.25	84.85
4726	NASDAQ	OLED	Mon, Feb 27, 2017	81.95	88.50	81.84	87.30
4725	NASDAQ	OLED	Fri, Feb 24, 2017	74.00	82.50	73.40	81.00
4724	NASDAQ	OLED	Thu, Feb 23, 2017	71.55	71.58	66.65	67.45
4723	NASDAQ	OLED	Wed, Feb 22, 2017	71.60	72.05	70.35	71.25
4722	NASDAQ	OLED	Tue, Feb 21, 2017	72.40	72.50	70.65	71.55
4721	NASDAQ	OLED	Fri, Feb 17, 2017	71.10	72.60	70.60	72.15
4720	NASDAQ	OLED	Thu, Feb 16, 2017	70.70	72.95	70.05	71.30
4719	NASDAQ	OLED	Wed, Feb 15, 2017	69.00	73.65	68.65	70.35
4718	NASDAQ	OLED	Tue, Feb 14, 2017	64.55	67.50	64.30	67.15
4717	NASDAQ	OLED	Mon, Feb 13, 2017	64.45	65.20	63.75	64.80
4716	NASDAQ	OLED	Fri, Feb 10, 2017	64.30	65.14	63.60	63.90
4715	NASDAQ	OLED	Thu, Feb 9, 2017	64.00	64.45	63.65	63.80
4714	NASDAQ	OLED	Wed, Feb 8, 2017	64.00	64.50	63.40	63.95
4713	NASDAQ	OLED	Tue, Feb 7, 2017	64.60	64.90	63.35	64.10
4712	NASDAQ	OLED	Mon, Feb 6, 2017	64.70	64.80	63.90	64.70
4711	NASDAQ	OLED	Fri, Feb 3, 2017	64.60	64.95	63.90	64.90
4710	NASDAQ	OLED	Thu, Feb 2, 2017	66.60	67.00	63.10	64.05
4709	NASDAQ	OLED	Wed, Feb 1, 2017	67.00	67.88	64.30	66.35
4708	NASDAQ	OLED	Tue, Jan 31, 2017	62.80	66.10	62.35	66.00
4707	NASDAQ	OLED	Mon, Jan 30, 2017	64.00	64.15	62.50	63.15
4706	NASDAQ	OLED	Fri, Jan 27, 2017	65.10	65.50	64.30	64.75
4705	NASDAQ	OLED	Thu, Jan 26, 2017	66.60	67.25	64.60	65.15
4704	NASDAQ	OLED	Wed, Jan 25, 2017	64.80	67.00	63.70	66.50
4703	NASDAQ	OLED	Tue, Jan 24, 2017	61.85	67.25	61.81	64.20
4702	NASDAQ	OLED	Mon, Jan 23, 2017	59.00	62.30	58.85	61.60
4701	NASDAQ	OLED	Fri, Jan 20, 2017	57.25	59.15	56.85	59.05
4700	NASDAQ	OLED	Thu, Jan 19, 2017	57.30	57.65	56.65	57.00
4699	NASDAQ	OLED	Wed, Jan 18, 2017	57.35	57.80	56.15	57.20
4698	NASDAQ	OLED	Tue, Jan 17, 2017	59.35	59.40	56.75	57.20
4697	NASDAQ	OLED	Fri, Jan 13, 2017	58.00	59.20	57.90	58.20
4696	NASDAQ	OLED	Thu, Jan 12, 2017	57.95	58.20	56.20	57.90
4695	NASDAQ	OLED	Wed, Jan 11, 2017	57.80	58.85	57.20	58.15
4694	NASDAQ	OLED	Tue, Jan 10, 2017	57.50	57.85	56.55	57.80
4693	NASDAQ	OLED	Mon, Jan 9, 2017	57.50	58.20	57.05	57.05
4692	NASDAQ	OLED	Fri, Jan 6, 2017	59.30	59.75	57.30	57.50
4691	NASDAQ	OLED	Thu, Jan 5, 2017	59.75	60.40	58.25	59.30
4690	NASDAQ	OLED	Wed, Jan 4, 2017	57.85	59.90	57.85	59.80
4689	NASDAQ	OLED	Tue, Jan 3, 2017	57.40	58.05	56.30	57.35
4688	NASDAQ	OLED	Fri, Dec 30, 2016	56.10	56.81	55.50	56.30
4687	NASDAQ	OLED	Thu, Dec 29, 2016	57.35	58.28	55.90	56.55
4686	NASDAQ	OLED	Wed, Dec 28, 2016	60.50	61.10	57.30	57.50
4685	NASDAQ	OLED	Tue, Dec 27, 2016	58.20	61.00	58.20	60.93
4684	NASDAQ	OLED	Fri, Dec 23, 2016	55.85	58.05	55.30	57.95
4683	NASDAQ	OLED	Thu, Dec 22, 2016	58.05	58.80	57.05	57.05
4682	NASDAQ	OLED	Wed, Dec 21, 2016	59.25	59.40	57.85	58.00
4681	NASDAQ	OLED	Tue, Dec 20, 2016	59.50	60.70	58.85	59.10
4680	NASDAQ	OLED	Mon, Dec 19, 2016	57.00	59.40	56.65	59.30
4679	NASDAQ	OLED	Fri, Dec 16, 2016	59.40	59.85	57.06	59.40
4678	NASDAQ	OLED	Thu, Dec 15, 2016	57.65	60.15	57.35	59.15
4677	NASDAQ	OLED	Wed, Dec 14, 2016	59.10	59.50	57.15	57.55
4676	NASDAQ	OLED	Tue, Dec 13, 2016	58.35	60.09	58.20	59.30
4675	NASDAQ	OLED	Mon, Dec 12, 2016	61.90	62.20	57.80	58.20
4674	NASDAQ	OLED	Fri, Dec 9, 2016	59.30	62.05	59.13	61.85
4673	NASDAQ	OLED	Thu, Dec 8, 2016	56.15	59.00	55.95	58.95
4672	NASDAQ	OLED	Wed, Dec 7, 2016	55.50	56.30	55.20	55.95
4671	NASDAQ	OLED	Tue, Dec 6, 2016	55.30	56.18	54.85	55.70
4670	NASDAQ	OLED	Mon, Dec 5, 2016	54.30	55.90	54.20	55.30
4669	NASDAQ	OLED	Fri, Dec 2, 2016	54.15	54.75	53.65	53.80
4668	NASDAQ	OLED	Thu, Dec 1, 2016	54.65	55.45	53.05	54.00
4667	NASDAQ	OLED	Wed, Nov 30, 2016	53.85	54.80	52.10	54.65
4666	NASDAQ	OLED	Tue, Nov 29, 2016	55.60	55.75	53.55	53.75
4665	NASDAQ	OLED	Mon, Nov 28, 2016	57.50	58.00	55.06	55.55
4664	NASDAQ	OLED	Fri, Nov 25, 2016	57.50	57.55	56.53	57.40
4663	NASDAQ	OLED	Wed, Nov 23, 2016	57.25	58.45	56.50	57.30
4662	NASDAQ	OLED	Tue, Nov 22, 2016	58.50	58.60	57.35	57.65
4661	NASDAQ	OLED	Mon, Nov 21, 2016	58.25	58.80	57.30	57.90
4660	NASDAQ	OLED	Fri, Nov 18, 2016	58.00	59.35	57.55	58.10
4659	NASDAQ	OLED	Thu, Nov 17, 2016	58.45	58.80	57.35	57.83
4658	NASDAQ	OLED	Wed, Nov 16, 2016	60.35	61.65	58.35	58.55
4657	NASDAQ	OLED	Tue, Nov 15, 2016	62.25	62.35	58.75	60.55
4656	NASDAQ	OLED	Mon, Nov 14, 2016	63.15	64.25	60.60	62.20
4655	NASDAQ	OLED	Fri, Nov 11, 2016	56.55	63.15	56.50	62.85
4654	NASDAQ	OLED	Thu, Nov 10, 2016	56.65	58.70	56.05	56.25
4653	NASDAQ	OLED	Wed, Nov 9, 2016	54.50	56.45	53.70	55.80
4652	NASDAQ	OLED	Tue, Nov 8, 2016	55.30	56.55	54.80	56.05
4651	NASDAQ	OLED	Mon, Nov 7, 2016	54.75	55.48	53.80	55.30
4650	NASDAQ	OLED	Fri, Nov 4, 2016	50.75	55.70	50.55	53.50
4649	NASDAQ	OLED	Thu, Nov 3, 2016	51.30	52.50	50.80	51.95
4648	NASDAQ	OLED	Wed, Nov 2, 2016	51.65	53.45	50.75	50.80
4647	NASDAQ	OLED	Tue, Nov 1, 2016	51.80	52.63	50.68	51.60
4646	NASDAQ	OLED	Mon, Oct 31, 2016	50.25	52.20	49.70	51.70
4645	NASDAQ	OLED	Fri, Oct 28, 2016	49.67	51.06	49.45	49.81
4644	NASDAQ	OLED	Thu, Oct 27, 2016	50.05	50.19	49.20	49.74
4643	NASDAQ	OLED	Wed, Oct 26, 2016	49.58	49.99	49.32	49.54
4642	NASDAQ	OLED	Tue, Oct 25, 2016	50.80	51.03	49.58	49.70
4641	NASDAQ	OLED	Mon, Oct 24, 2016	50.11	51.05	50.11	50.72
4640	NASDAQ	OLED	Fri, Oct 21, 2016	49.85	50.07	49.26	49.59
4639	NASDAQ	OLED	Thu, Oct 20, 2016	50.07	50.81	49.85	50.43
4638	NASDAQ	OLED	Wed, Oct 19, 2016	50.27	50.81	49.38	50.35
4637	NASDAQ	OLED	Tue, Oct 18, 2016	49.83	50.41	49.36	50.22
4636	NASDAQ	OLED	Mon, Oct 17, 2016	49.25	49.94	49.20	49.26
4635	NASDAQ	OLED	Fri, Oct 14, 2016	50.24	50.67	49.02	49.22
4634	NASDAQ	OLED	Thu, Oct 13, 2016	48.83	49.97	47.88	49.76
4633	NASDAQ	OLED	Wed, Oct 12, 2016	50.63	51.29	49.30	49.47
4632	NASDAQ	OLED	Tue, Oct 11, 2016	53.00	53.20	49.22	50.44
4631	NASDAQ	OLED	Mon, Oct 10, 2016	52.80	53.66	52.80	53.25
4630	NASDAQ	OLED	Fri, Oct 7, 2016	52.50	53.13	52.16	52.53
4629	NASDAQ	OLED	Thu, Oct 6, 2016	52.28	52.72	51.25	52.57
4628	NASDAQ	OLED	Wed, Oct 5, 2016	53.06	53.13	51.62	52.37
4627	NASDAQ	OLED	Tue, Oct 4, 2016	55.48	55.55	52.13	52.70
4626	NASDAQ	OLED	Mon, Oct 3, 2016	55.58	56.50	55.30	55.63
4625	NASDAQ	OLED	Fri, Sep 30, 2016	55.25	56.02	50.63	55.51
4624	NASDAQ	OLED	Thu, Sep 29, 2016	58.14	58.32	55.04	55.26
4623	NASDAQ	OLED	Wed, Sep 28, 2016	58.86	59.63	57.64	58.49
4622	NASDAQ	OLED	Tue, Sep 27, 2016	58.02	58.76	57.03	58.75
4621	NASDAQ	OLED	Mon, Sep 26, 2016	58.88	58.88	57.25	57.79
4620	NASDAQ	OLED	Fri, Sep 23, 2016	61.22	61.24	58.24	58.82
4619	NASDAQ	OLED	Thu, Sep 22, 2016	61.07	62.47	61.07	62.09
4618	NASDAQ	OLED	Wed, Sep 21, 2016	59.89	61.29	59.01	61.04
4617	NASDAQ	OLED	Tue, Sep 20, 2016	61.56	61.68	59.68	59.71
4616	NASDAQ	OLED	Mon, Sep 19, 2016	62.78	63.39	60.96	61.34
4615	NASDAQ	OLED	Fri, Sep 16, 2016	59.75	62.57	59.55	62.03
4614	NASDAQ	OLED	Thu, Sep 15, 2016	58.24	60.81	58.24	59.86
4613	NASDAQ	OLED	Wed, Sep 14, 2016	58.08	58.88	57.56	58.30
4612	NASDAQ	OLED	Tue, Sep 13, 2016	58.69	58.94	57.34	58.05
4611	NASDAQ	OLED	Mon, Sep 12, 2016	57.63	59.01	56.85	59.00
4610	NASDAQ	OLED	Fri, Sep 9, 2016	58.21	59.14	57.84	58.00
4609	NASDAQ	OLED	Thu, Sep 8, 2016	59.00	59.00	58.14	58.60
4608	NASDAQ	OLED	Wed, Sep 7, 2016	57.82	59.74	57.70	59.08
4607	NASDAQ	OLED	Tue, Sep 6, 2016	57.82	58.18	56.59	57.66
4606	NASDAQ	OLED	Fri, Sep 2, 2016	57.86	57.95	57.21	57.43
4605	NASDAQ	OLED	Thu, Sep 1, 2016	57.60	58.01	56.57	57.29
4604	NASDAQ	OLED	Wed, Aug 31, 2016	59.50	59.50	56.95	57.59
4603	NASDAQ	OLED	Tue, Aug 30, 2016	59.47	60.23	59.43	59.47
4602	NASDAQ	OLED	Mon, Aug 29, 2016	59.19	60.06	59.00	59.63
4601	NASDAQ	OLED	Fri, Aug 26, 2016	59.31	59.99	59.02	59.19
4600	NASDAQ	OLED	Thu, Aug 25, 2016	59.72	60.10	59.29	59.52
4599	NASDAQ	OLED	Wed, Aug 24, 2016	59.96	60.47	59.16	59.31
4598	NASDAQ	OLED	Tue, Aug 23, 2016	61.58	61.81	60.20	60.25
4597	NASDAQ	OLED	Mon, Aug 22, 2016	61.90	62.49	59.76	60.69
4596	NASDAQ	OLED	Fri, Aug 19, 2016	61.29	64.33	61.25	62.30
4595	NASDAQ	OLED	Thu, Aug 18, 2016	59.55	61.45	59.35	61.23
4594	NASDAQ	OLED	Wed, Aug 17, 2016	59.68	59.90	58.82	59.34
4593	NASDAQ	OLED	Tue, Aug 16, 2016	60.50	60.73	59.07	59.49
4592	NASDAQ	OLED	Mon, Aug 15, 2016	60.15	61.35	59.80	60.72
4591	NASDAQ	OLED	Fri, Aug 12, 2016	61.71	62.33	58.82	59.66
4590	NASDAQ	OLED	Thu, Aug 11, 2016	61.55	62.45	61.55	61.72
4589	NASDAQ	OLED	Wed, Aug 10, 2016	62.24	63.20	61.74	61.92
4588	NASDAQ	OLED	Tue, Aug 9, 2016	63.99	64.37	62.03	62.24
4587	NASDAQ	OLED	Mon, Aug 8, 2016	64.65	65.44	62.53	63.92
4586	NASDAQ	OLED	Fri, Aug 5, 2016	63.15	67.35	58.50	64.62
4585	NASDAQ	OLED	Thu, Aug 4, 2016	72.25	72.45	69.09	70.25
4584	NASDAQ	OLED	Wed, Aug 3, 2016	72.33	72.43	71.55	71.98
4583	NASDAQ	OLED	Tue, Aug 2, 2016	74.00	74.18	71.93	72.22
4582	NASDAQ	OLED	Mon, Aug 1, 2016	70.95	74.39	70.84	73.82
4581	NASDAQ	OLED	Fri, Jul 29, 2016	71.16	71.80	70.49	70.84
4580	NASDAQ	OLED	Thu, Jul 28, 2016	72.17	72.46	69.69	71.11
4579	NASDAQ	OLED	Wed, Jul 27, 2016	68.32	72.87	68.13	72.27
4578	NASDAQ	OLED	Tue, Jul 26, 2016	68.12	69.20	67.15	67.33
4577	NASDAQ	OLED	Mon, Jul 25, 2016	68.67	69.15	67.78	68.26
4576	NASDAQ	OLED	Fri, Jul 22, 2016	68.25	68.85	67.32	68.57
4575	NASDAQ	OLED	Thu, Jul 21, 2016	69.11	69.85	68.02	68.08
4574	NASDAQ	OLED	Wed, Jul 20, 2016	69.00	69.85	68.99	69.66
4573	NASDAQ	OLED	Tue, Jul 19, 2016	69.75	69.99	68.74	68.87
4572	NASDAQ	OLED	Mon, Jul 18, 2016	69.86	70.10	69.18	69.73
4571	NASDAQ	OLED	Fri, Jul 15, 2016	69.50	69.82	69.01	69.50
4570	NASDAQ	OLED	Thu, Jul 14, 2016	69.34	69.60	68.90	69.19
4569	NASDAQ	OLED	Wed, Jul 13, 2016	69.95	70.08	68.56	68.69
4568	NASDAQ	OLED	Tue, Jul 12, 2016	70.56	71.48	69.60	69.84
4567	NASDAQ	OLED	Mon, Jul 11, 2016	71.27	73.24	69.72	69.87
4566	NASDAQ	OLED	Fri, Jul 8, 2016	68.74	70.95	68.13	70.69
4565	NASDAQ	OLED	Thu, Jul 7, 2016	66.72	69.03	66.30	67.84
4564	NASDAQ	OLED	Wed, Jul 6, 2016	65.73	66.90	65.41	66.35
4563	NASDAQ	OLED	Tue, Jul 5, 2016	67.87	68.02	65.71	66.29
4562	NASDAQ	OLED	Fri, Jul 1, 2016	67.79	69.62	67.45	68.12
4561	NASDAQ	OLED	Thu, Jun 30, 2016	66.25	67.87	65.30	67.80
4560	NASDAQ	OLED	Wed, Jun 29, 2016	66.55	67.05	63.54	66.19
4559	NASDAQ	OLED	Tue, Jun 28, 2016	64.14	65.65	63.47	65.55
4558	NASDAQ	OLED	Mon, Jun 27, 2016	64.27	65.70	62.52	63.03
4557	NASDAQ	OLED	Fri, Jun 24, 2016	66.17	66.70	64.41	65.39
4556	NASDAQ	OLED	Thu, Jun 23, 2016	67.66	69.39	67.61	69.11
4555	NASDAQ	OLED	Wed, Jun 22, 2016	67.52	67.80	65.84	67.15
4554	NASDAQ	OLED	Tue, Jun 21, 2016	69.44	70.24	66.88	67.51
4553	NASDAQ	OLED	Mon, Jun 20, 2016	70.03	70.72	69.36	69.45
4552	NASDAQ	OLED	Fri, Jun 17, 2016	68.88	69.97	67.81	68.94
4551	NASDAQ	OLED	Thu, Jun 16, 2016	68.22	69.74	67.60	68.76
4550	NASDAQ	OLED	Wed, Jun 15, 2016	68.52	69.74	68.16	68.69
4549	NASDAQ	OLED	Tue, Jun 14, 2016	67.29	68.26	66.50	67.85
4548	NASDAQ	OLED	Mon, Jun 13, 2016	68.33	69.48	67.13	67.54
4547	NASDAQ	OLED	Fri, Jun 10, 2016	70.08	70.21	68.25	68.80
4546	NASDAQ	OLED	Thu, Jun 9, 2016	70.03	71.46	70.03	70.84
4545	NASDAQ	OLED	Wed, Jun 8, 2016	70.41	70.81	69.07	70.64
4544	NASDAQ	OLED	Tue, Jun 7, 2016	70.28	71.37	69.89	70.42
4543	NASDAQ	OLED	Mon, Jun 6, 2016	68.60	70.50	67.12	70.37
4542	NASDAQ	OLED	Fri, Jun 3, 2016	69.67	70.23	67.37	68.59
4541	NASDAQ	OLED	Thu, Jun 2, 2016	68.19	70.58	68.02	69.80
4540	NASDAQ	OLED	Wed, Jun 1, 2016	67.01	68.64	66.22	68.30
4539	NASDAQ	OLED	Tue, May 31, 2016	68.12	68.14	66.93	67.15
4538	NASDAQ	OLED	Fri, May 27, 2016	67.64	67.96	66.12	67.78
4537	NASDAQ	OLED	Thu, May 26, 2016	66.00	68.17	65.01	67.91
4536	NASDAQ	OLED	Wed, May 25, 2016	64.50	66.65	64.50	65.97
4535	NASDAQ	OLED	Tue, May 24, 2016	62.00	64.83	61.94	64.39
4534	NASDAQ	OLED	Mon, May 23, 2016	59.32	62.45	59.25	61.29
4533	NASDAQ	OLED	Fri, May 20, 2016	53.90	56.81	53.55	56.41
4532	NASDAQ	OLED	Thu, May 19, 2016	53.49	54.12	52.90	53.36
4531	NASDAQ	OLED	Wed, May 18, 2016	52.62	54.25	52.03	53.83
4530	NASDAQ	OLED	Tue, May 17, 2016	53.98	53.98	52.34	53.02
4529	NASDAQ	OLED	Mon, May 16, 2016	53.00	54.88	52.79	54.34
4528	NASDAQ	OLED	Fri, May 13, 2016	52.55	53.93	51.88	52.85
4527	NASDAQ	OLED	Thu, May 12, 2016	54.49	55.33	52.25	52.89
4526	NASDAQ	OLED	Wed, May 11, 2016	53.89	55.12	53.06	54.01
4525	NASDAQ	OLED	Tue, May 10, 2016	54.43	54.78	52.84	53.80
4524	NASDAQ	OLED	Mon, May 9, 2016	56.00	56.48	54.20	54.33
4523	NASDAQ	OLED	Fri, May 6, 2016	53.16	59.00	53.11	55.82
4522	NASDAQ	OLED	Thu, May 5, 2016	56.81	57.16	55.42	56.25
4521	NASDAQ	OLED	Wed, May 4, 2016	57.94	58.00	56.04	56.32
4520	NASDAQ	OLED	Tue, May 3, 2016	58.71	59.31	57.53	58.06
4519	NASDAQ	OLED	Mon, May 2, 2016	58.39	59.01	56.72	58.99
4518	NASDAQ	OLED	Fri, Apr 29, 2016	58.08	58.70	57.10	58.31
4517	NASDAQ	OLED	Thu, Apr 28, 2016	59.77	59.96	58.02	58.18
4516	NASDAQ	OLED	Wed, Apr 27, 2016	60.97	61.14	58.87	60.01
4515	NASDAQ	OLED	Tue, Apr 26, 2016	60.55	61.63	60.09	61.49
4514	NASDAQ	OLED	Mon, Apr 25, 2016	61.61	62.24	59.79	60.15
4513	NASDAQ	OLED	Fri, Apr 22, 2016	60.66	62.68	60.49	62.00
4512	NASDAQ	OLED	Thu, Apr 21, 2016	61.34	61.63	60.33	61.08
4511	NASDAQ	OLED	Wed, Apr 20, 2016	62.00	62.10	61.06	61.57
4510	NASDAQ	OLED	Tue, Apr 19, 2016	62.32	63.00	59.82	61.80
4509	NASDAQ	OLED	Mon, Apr 18, 2016	58.03	62.53	57.92	62.36
4508	NASDAQ	OLED	Fri, Apr 15, 2016	57.55	58.65	56.76	57.90
4507	NASDAQ	OLED	Thu, Apr 14, 2016	56.40	59.66	56.27	57.88
4506	NASDAQ	OLED	Wed, Apr 13, 2016	53.93	56.27	53.86	56.22
4505	NASDAQ	OLED	Tue, Apr 12, 2016	54.09	54.43	53.18	53.80
4504	NASDAQ	OLED	Mon, Apr 11, 2016	54.52	55.39	53.83	53.97
4503	NASDAQ	OLED	Fri, Apr 8, 2016	54.59	55.91	53.66	54.42
4502	NASDAQ	OLED	Thu, Apr 7, 2016	54.70	55.02	53.61	53.82
4501	NASDAQ	OLED	Wed, Apr 6, 2016	54.45	55.25	54.27	54.99
4500	NASDAQ	OLED	Tue, Apr 5, 2016	54.91	54.91	54.91	54.17
4499	NASDAQ	OLED	Mon, Apr 4, 2016	55.12	55.30	54.50	54.91
4498	NASDAQ	OLED	Fri, Apr 1, 2016	53.71	55.15	53.41	54.92
4497	NASDAQ	OLED	Thu, Mar 31, 2016	54.63	55.18	53.91	54.76
4496	NASDAQ	OLED	Wed, Mar 30, 2016	53.50	55.91	53.33	54.76
4495	NASDAQ	OLED	Tue, Mar 29, 2016	50.90	52.98	50.60	50.91
4494	NASDAQ	OLED	Mon, Mar 28, 2016	51.46	52.14	50.72	50.80
4493	NASDAQ	OLED	Thu, Mar 24, 2016	51.17	51.17	50.90	51.68
4492	NASDAQ	OLED	Wed, Mar 23, 2016	53.43	53.69	51.15	51.17
4491	NASDAQ	OLED	Tue, Mar 22, 2016	52.17	53.78	52.14	53.40
4490	NASDAQ	OLED	Mon, Mar 21, 2016	53.45	53.72	52.64	52.79
4489	NASDAQ	OLED	Fri, Mar 18, 2016	54.00	54.12	52.60	52.60
4488	NASDAQ	OLED	Thu, Mar 17, 2016	51.10	54.68	50.74	53.67
4487	NASDAQ	OLED	Wed, Mar 16, 2016	50.88	51.83	50.54	50.92
4486	NASDAQ	OLED	Tue, Mar 15, 2016	51.51	51.51	51.51	51.02
4485	NASDAQ	OLED	Mon, Mar 14, 2016	51.90	52.44	51.39	51.51
4484	NASDAQ	OLED	Fri, Mar 11, 2016	50.69	52.06	50.45	51.97
4483	NASDAQ	OLED	Thu, Mar 10, 2016	52.04	52.96	49.67	52.00
4482	NASDAQ	OLED	Wed, Mar 9, 2016	51.39	51.39	51.39	52.00
4481	NASDAQ	OLED	Tue, Mar 8, 2016	51.70	52.20	50.64	51.81
4480	NASDAQ	OLED	Mon, Mar 7, 2016	48.50	51.82	48.24	51.81
4479	NASDAQ	OLED	Fri, Mar 4, 2016	49.25	49.36	48.16	48.79
4478	NASDAQ	OLED	Thu, Mar 3, 2016	50.73	50.73	50.73	49.09
4477	NASDAQ	OLED	Wed, Mar 2, 2016	50.09	51.11	49.27	50.73
4476	NASDAQ	OLED	Tue, Mar 1, 2016	47.78	47.78	47.78	50.22
4475	NASDAQ	OLED	Mon, Feb 29, 2016	43.99	43.99	43.99	47.78
4474	NASDAQ	OLED	Fri, Feb 26, 2016	42.32	44.38	42.30	43.99
4473	NASDAQ	OLED	Thu, Feb 25, 2016	50.37	51.25	49.03	49.68
4472	NASDAQ	OLED	Wed, Feb 24, 2016	48.08	51.18	47.82	50.42
4471	NASDAQ	OLED	Tue, Feb 23, 2016	48.84	49.44	48.48	48.53
4470	NASDAQ	OLED	Mon, Feb 22, 2016	47.67	49.64	47.50	49.27
4469	NASDAQ	OLED	Fri, Feb 19, 2016	48.34	48.53	47.06	47.42
4468	NASDAQ	OLED	Thu, Feb 18, 2016	46.41	49.19	46.21	48.54
4467	NASDAQ	OLED	Wed, Feb 17, 2016	45.02	46.54	44.79	46.02
4466	NASDAQ	OLED	Tue, Feb 16, 2016	45.73	45.96	44.13	45.02
4465	NASDAQ	OLED	Fri, Feb 12, 2016	43.93	45.63	43.02	44.90
4464	NASDAQ	OLED	Thu, Feb 11, 2016	42.12	43.63	41.82	43.28
4463	NASDAQ	OLED	Wed, Feb 10, 2016	43.14	44.21	42.63	43.21
4462	NASDAQ	OLED	Tue, Feb 9, 2016	41.51	44.03	41.50	42.93
4461	NASDAQ	OLED	Mon, Feb 8, 2016	44.97	44.97	40.44	41.69
4460	NASDAQ	OLED	Fri, Feb 5, 2016	48.00	48.60	45.05	45.42
4459	NASDAQ	OLED	Thu, Feb 4, 2016	47.32	48.72	46.78	48.24
4458	NASDAQ	OLED	Wed, Feb 3, 2016	48.61	49.00	46.24	47.82
4457	NASDAQ	OLED	Tue, Feb 2, 2016	48.17	49.22	47.55	48.36
4456	NASDAQ	OLED	Mon, Feb 1, 2016	49.07	49.72	47.57	48.80
4455	NASDAQ	OLED	Fri, Jan 29, 2016	44.59	49.67	44.59	49.10
4454	NASDAQ	OLED	Thu, Jan 28, 2016	45.25	46.00	44.03	44.30
4453	NASDAQ	OLED	Wed, Jan 27, 2016	45.98	46.58	44.78	44.95
4452	NASDAQ	OLED	Tue, Jan 26, 2016	45.74	46.69	45.74	46.18
4451	NASDAQ	OLED	Mon, Jan 25, 2016	46.07	47.34	45.58	45.73
4450	NASDAQ	OLED	Fri, Jan 22, 2016	45.83	46.68	45.23	46.17
4449	NASDAQ	OLED	Thu, Jan 21, 2016	44.96	45.79	43.78	44.70
4448	NASDAQ	OLED	Wed, Jan 20, 2016	44.94	45.50	42.03	44.70
4447	NASDAQ	OLED	Tue, Jan 19, 2016	46.01	48.06	45.18	45.69
4446	NASDAQ	OLED	Fri, Jan 15, 2016	48.65	49.39	44.27	45.16
4445	NASDAQ	OLED	Thu, Jan 14, 2016	48.99	50.53	48.53	49.95
4444	NASDAQ	OLED	Wed, Jan 13, 2016	50.19	51.68	48.31	48.78
4443	NASDAQ	OLED	Tue, Jan 12, 2016	50.53	51.11	48.38	49.78
4442	NASDAQ	OLED	Mon, Jan 11, 2016	50.15	50.95	48.89	49.85
4441	NASDAQ	OLED	Fri, Jan 8, 2016	50.27	52.44	49.74	50.22
4440	NASDAQ	OLED	Thu, Jan 7, 2016	50.64	51.44	48.70	49.61
4439	NASDAQ	OLED	Wed, Jan 6, 2016	51.80	52.46	51.12	51.80
4438	NASDAQ	OLED	Tue, Jan 5, 2016	53.87	54.34	51.90	52.77
4437	NASDAQ	OLED	Mon, Jan 4, 2016	53.60	54.50	52.78	53.43
4436	NASDAQ	OLED	Thu, Dec 31, 2015	56.31	56.59	54.41	54.44
4435	NASDAQ	OLED	Wed, Dec 30, 2015	52.96	57.20	52.96	56.02
4434	NASDAQ	OLED	Tue, Dec 29, 2015	52.64	52.65	51.55	52.36
4433	NASDAQ	OLED	Mon, Dec 28, 2015	52.36	52.62	51.04	52.44
4432	NASDAQ	OLED	Thu, Dec 24, 2015	52.66	53.25	52.12	52.64
4431	NASDAQ	OLED	Wed, Dec 23, 2015	52.75	52.75	51.67	52.45
4430	NASDAQ	OLED	Tue, Dec 22, 2015	52.73	53.48	51.60	52.35
4429	NASDAQ	OLED	Mon, Dec 21, 2015	51.32	52.77	51.32	52.60
4428	NASDAQ	OLED	Fri, Dec 18, 2015	49.95	52.20	49.50	50.94
4427	NASDAQ	OLED	Thu, Dec 17, 2015	51.90	52.50	50.43	50.96
4426	NASDAQ	OLED	Wed, Dec 16, 2015	50.84	52.33	50.02	51.80
4425	NASDAQ	OLED	Tue, Dec 15, 2015	53.58	53.67	50.00	50.91
4424	NASDAQ	OLED	Mon, Dec 14, 2015	52.47	53.92	51.56	53.26
4423	NASDAQ	OLED	Fri, Dec 11, 2015	54.05	54.85	52.55	52.68
4422	NASDAQ	OLED	Thu, Dec 10, 2015	54.72	55.93	54.56	55.43
4421	NASDAQ	OLED	Wed, Dec 9, 2015	55.99	56.67	53.73	55.13
4420	NASDAQ	OLED	Tue, Dec 8, 2015	54.86	56.45	54.66	55.85
4419	NASDAQ	OLED	Mon, Dec 7, 2015	54.50	57.93	54.50	55.59
4418	NASDAQ	OLED	Fri, Dec 4, 2015	53.48	55.21	52.38	54.71
4417	NASDAQ	OLED	Thu, Dec 3, 2015	56.52	57.53	52.25	53.22
4416	NASDAQ	OLED	Wed, Dec 2, 2015	53.00	57.10	52.80	55.90
4415	NASDAQ	OLED	Tue, Dec 1, 2015	52.58	54.17	51.97	53.33
4414	NASDAQ	OLED	Mon, Nov 30, 2015	54.99	55.31	51.76	52.56
4413	NASDAQ	OLED	Fri, Nov 27, 2015	53.00	55.50	52.14	52.82
4412	NASDAQ	OLED	Wed, Nov 25, 2015	48.45	52.87	48.29	51.95
4411	NASDAQ	OLED	Tue, Nov 24, 2015	48.06	49.29	47.98	48.47
4410	NASDAQ	OLED	Mon, Nov 23, 2015	48.59	49.09	47.65	48.17
4409	NASDAQ	OLED	Fri, Nov 20, 2015	48.20	50.06	48.03	48.71
4408	NASDAQ	OLED	Thu, Nov 19, 2015	43.62	48.45	43.62	48.18
4407	NASDAQ	OLED	Wed, Nov 18, 2015	40.95	43.56	40.80	43.51
4406	NASDAQ	OLED	Tue, Nov 17, 2015	41.01	41.62	40.43	40.82
4405	NASDAQ	OLED	Mon, Nov 16, 2015	39.72	40.99	39.72	40.99
4404	NASDAQ	OLED	Fri, Nov 13, 2015	40.19	41.11	39.82	39.92
4403	NASDAQ	OLED	Thu, Nov 12, 2015	40.02	41.16	39.96	40.39
4402	NASDAQ	OLED	Wed, Nov 11, 2015	40.54	40.74	40.10	40.27
4401	NASDAQ	OLED	Tue, Nov 10, 2015	40.21	40.65	39.30	40.54
4400	NASDAQ	OLED	Mon, Nov 9, 2015	41.41	41.52	40.11	40.26
4399	NASDAQ	OLED	Fri, Nov 6, 2015	38.90	42.44	37.91	40.55
4398	NASDAQ	OLED	Thu, Nov 5, 2015	36.65	36.81	35.54	35.93
4397	NASDAQ	OLED	Wed, Nov 4, 2015	35.94	36.70	35.91	36.49
4396	NASDAQ	OLED	Tue, Nov 3, 2015	34.52	36.25	34.37	36.00
4395	NASDAQ	OLED	Mon, Nov 2, 2015	34.31	35.16	34.13	34.70
4394	NASDAQ	OLED	Fri, Oct 30, 2015	35.28	36.03	34.29	34.31
4393	NASDAQ	OLED	Thu, Oct 29, 2015	36.14	36.74	35.15	35.33
4392	NASDAQ	OLED	Wed, Oct 28, 2015	33.61	36.24	33.57	36.01
4391	NASDAQ	OLED	Tue, Oct 27, 2015	33.84	34.20	33.06	33.63
4390	NASDAQ	OLED	Mon, Oct 26, 2015	34.09	34.46	33.60	33.69
4389	NASDAQ	OLED	Fri, Oct 23, 2015	33.75	34.58	33.25	34.30
4388	NASDAQ	OLED	Thu, Oct 22, 2015	33.75	34.11	33.48	33.71
4387	NASDAQ	OLED	Wed, Oct 21, 2015	34.95	34.95	33.26	33.36
4386	NASDAQ	OLED	Tue, Oct 20, 2015	35.06	35.21	34.32	34.47
4385	NASDAQ	OLED	Mon, Oct 19, 2015	35.62	36.10	34.84	35.20
4384	NASDAQ	OLED	Fri, Oct 16, 2015	35.67	37.01	34.29	35.05
4383	NASDAQ	OLED	Thu, Oct 15, 2015	38.39	39.38	38.34	39.29
4382	NASDAQ	OLED	Wed, Oct 14, 2015	38.34	39.13	38.19	38.32
4381	NASDAQ	OLED	Tue, Oct 13, 2015	38.77	39.64	38.20	38.39
4380	NASDAQ	OLED	Mon, Oct 12, 2015	39.84	39.99	38.41	38.87
4379	NASDAQ	OLED	Fri, Oct 9, 2015	36.72	41.10	36.56	39.83
4378	NASDAQ	OLED	Thu, Oct 8, 2015	35.97	36.53	35.70	36.37
4377	NASDAQ	OLED	Wed, Oct 7, 2015	35.88	36.78	35.29	36.10
4376	NASDAQ	OLED	Tue, Oct 6, 2015	35.87	36.51	35.47	35.55
4375	NASDAQ	OLED	Mon, Oct 5, 2015	34.82	36.09	34.13	35.83
4374	NASDAQ	OLED	Fri, Oct 2, 2015	32.78	34.42	32.59	34.40
4373	NASDAQ	OLED	Thu, Oct 1, 2015	33.99	34.20	32.47	33.01
4372	NASDAQ	OLED	Wed, Sep 30, 2015	34.00	34.65	33.60	33.90
4371	NASDAQ	OLED	Tue, Sep 29, 2015	33.99	34.25	33.43	33.73
4370	NASDAQ	OLED	Mon, Sep 28, 2015	35.15	35.56	33.70	34.07
4369	NASDAQ	OLED	Fri, Sep 25, 2015	35.90	36.31	35.25	35.45
4368	NASDAQ	OLED	Thu, Sep 24, 2015	35.42	35.76	35.02	35.64
4367	NASDAQ	OLED	Wed, Sep 23, 2015	36.63	36.97	35.57	35.63
4366	NASDAQ	OLED	Tue, Sep 22, 2015	37.72	37.86	36.44	36.66
4365	NASDAQ	OLED	Mon, Sep 21, 2015	38.58	38.98	37.86	38.29
4364	NASDAQ	OLED	Fri, Sep 18, 2015	38.51	38.99	38.35	38.50
4363	NASDAQ	OLED	Thu, Sep 17, 2015	38.44	39.74	38.30	38.97
4362	NASDAQ	OLED	Wed, Sep 16, 2015	38.07	38.63	37.59	38.52
4361	NASDAQ	OLED	Tue, Sep 15, 2015	37.64	38.12	37.22	37.95
4360	NASDAQ	OLED	Mon, Sep 14, 2015	37.71	37.89	37.23	37.44
4359	NASDAQ	OLED	Fri, Sep 11, 2015	38.08	38.40	37.31	37.75
4358	NASDAQ	OLED	Thu, Sep 10, 2015	38.62	38.98	38.08	38.38
4357	NASDAQ	OLED	Wed, Sep 9, 2015	38.61	39.11	38.12	38.60
4356	NASDAQ	OLED	Tue, Sep 8, 2015	37.71	38.22	37.00	38.15
4355	NASDAQ	OLED	Fri, Sep 4, 2015	35.91	36.94	35.86	36.72
4354	NASDAQ	OLED	Thu, Sep 3, 2015	36.97	37.99	36.25	36.35
4353	NASDAQ	OLED	Wed, Sep 2, 2015	36.46	36.76	36.00	36.76
4352	NASDAQ	OLED	Tue, Sep 1, 2015	36.10	36.86	35.97	36.06
4351	NASDAQ	OLED	Mon, Aug 31, 2015	37.49	38.00	36.64	36.84
4350	NASDAQ	OLED	Fri, Aug 28, 2015	37.58	37.93	37.14	37.53
4349	NASDAQ	OLED	Thu, Aug 27, 2015	37.09	37.98	36.69	37.85
4348	NASDAQ	OLED	Wed, Aug 26, 2015	36.00	37.04	36.00	36.87
4347	NASDAQ	OLED	Tue, Aug 25, 2015	36.56	36.75	35.20	35.27
4346	NASDAQ	OLED	Mon, Aug 24, 2015	34.00	36.72	33.11	35.18
4345	NASDAQ	OLED	Fri, Aug 21, 2015	35.32	36.61	35.02	35.46
4344	NASDAQ	OLED	Thu, Aug 20, 2015	37.46	37.62	35.84	35.90
4343	NASDAQ	OLED	Wed, Aug 19, 2015	38.28	38.66	37.62	37.73
4342	NASDAQ	OLED	Tue, Aug 18, 2015	40.55	41.01	38.60	38.68
4341	NASDAQ	OLED	Mon, Aug 17, 2015	38.48	40.89	37.70	40.67
4340	NASDAQ	OLED	Fri, Aug 14, 2015	39.87	39.98	38.66	38.72
4339	NASDAQ	OLED	Thu, Aug 13, 2015	40.29	40.98	40.00	40.05
4338	NASDAQ	OLED	Wed, Aug 12, 2015	39.25	40.68	38.28	40.42
4337	NASDAQ	OLED	Tue, Aug 11, 2015	39.41	40.82	38.69	39.77
4336	NASDAQ	OLED	Mon, Aug 10, 2015	41.89	42.41	40.21	40.27
4335	NASDAQ	OLED	Fri, Aug 7, 2015	42.93	43.89	40.14	41.53
4334	NASDAQ	OLED	Thu, Aug 6, 2015	46.36	47.23	44.35	44.66
4333	NASDAQ	OLED	Wed, Aug 5, 2015	46.13	47.28	45.82	46.08
4332	NASDAQ	OLED	Tue, Aug 4, 2015	47.00	47.38	46.21	46.29
4331	NASDAQ	OLED	Mon, Aug 3, 2015	47.90	48.00	47.01	47.10
4330	NASDAQ	OLED	Fri, Jul 31, 2015	48.12	48.45	47.59	47.71
4329	NASDAQ	OLED	Thu, Jul 30, 2015	47.58	48.25	47.48	47.93
4328	NASDAQ	OLED	Wed, Jul 29, 2015	47.69	48.26	47.19	47.91
4327	NASDAQ	OLED	Tue, Jul 28, 2015	47.50	48.35	46.36	47.76
4326	NASDAQ	OLED	Mon, Jul 27, 2015	47.12	48.28	46.71	47.30
4325	NASDAQ	OLED	Fri, Jul 24, 2015	47.73	48.09	47.38	47.52
4324	NASDAQ	OLED	Thu, Jul 23, 2015	48.11	48.81	47.52	47.63
4323	NASDAQ	OLED	Wed, Jul 22, 2015	47.33	48.17	47.14	48.11
4322	NASDAQ	OLED	Tue, Jul 21, 2015	47.98	48.76	47.26	47.75
4321	NASDAQ	OLED	Mon, Jul 20, 2015	48.36	48.99	47.81	47.94
4320	NASDAQ	OLED	Fri, Jul 17, 2015	48.34	48.93	47.96	48.21
4319	NASDAQ	OLED	Thu, Jul 16, 2015	47.87	48.87	47.48	48.31
4318	NASDAQ	OLED	Wed, Jul 15, 2015	48.11	48.99	47.74	47.80
4317	NASDAQ	OLED	Tue, Jul 14, 2015	48.11	48.66	47.59	48.24
4316	NASDAQ	OLED	Mon, Jul 13, 2015	48.19	48.90	46.79	47.96
4315	NASDAQ	OLED	Fri, Jul 10, 2015	49.25	49.81	47.97	48.02
4314	NASDAQ	OLED	Thu, Jul 9, 2015	49.00	49.99	48.22	48.63
4313	NASDAQ	OLED	Wed, Jul 8, 2015	49.56	50.41	47.73	48.24
4312	NASDAQ	OLED	Tue, Jul 7, 2015	51.20	51.48	49.19	50.11
4311	NASDAQ	OLED	Mon, Jul 6, 2015	49.94	52.06	49.69	51.17
4310	NASDAQ	OLED	Thu, Jul 2, 2015	51.50	52.03	50.12	50.52
4309	NASDAQ	OLED	Wed, Jul 1, 2015	52.31	53.19	51.38	51.59
4308	NASDAQ	OLED	Tue, Jun 30, 2015	51.47	52.31	51.11	51.73
4307	NASDAQ	OLED	Mon, Jun 29, 2015	52.14	52.66	50.72	51.14
4306	NASDAQ	OLED	Fri, Jun 26, 2015	54.00	54.75	52.39	52.63
4305	NASDAQ	OLED	Thu, Jun 25, 2015	53.03	53.99	52.90	53.89
4304	NASDAQ	OLED	Wed, Jun 24, 2015	53.78	54.24	52.83	53.00
4303	NASDAQ	OLED	Tue, Jun 23, 2015	54.80	54.90	53.50	53.91
4302	NASDAQ	OLED	Mon, Jun 22, 2015	54.79	55.00	54.38	54.51
4301	NASDAQ	OLED	Fri, Jun 19, 2015	54.63	54.80	53.80	54.29
4300	NASDAQ	OLED	Thu, Jun 18, 2015	53.26	54.89	53.26	54.46
4299	NASDAQ	OLED	Wed, Jun 17, 2015	53.00	53.74	53.00	53.22
4298	NASDAQ	OLED	Tue, Jun 16, 2015	53.79	54.44	52.76	52.97
4297	NASDAQ	OLED	Mon, Jun 15, 2015	53.39	54.29	52.73	53.74
4296	NASDAQ	OLED	Fri, Jun 12, 2015	54.61	54.96	53.32	53.63
4295	NASDAQ	OLED	Thu, Jun 11, 2015	55.14	55.26	54.37	54.82
4294	NASDAQ	OLED	Wed, Jun 10, 2015	55.35	55.73	54.78	54.89
4293	NASDAQ	OLED	Tue, Jun 9, 2015	54.86	55.16	53.83	55.06
4292	NASDAQ	OLED	Mon, Jun 8, 2015	55.19	55.80	54.80	54.95
4291	NASDAQ	OLED	Fri, Jun 5, 2015	55.11	55.68	54.57	55.20
4290	NASDAQ	OLED	Thu, Jun 4, 2015	55.00	55.55	54.58	54.83
4289	NASDAQ	OLED	Wed, Jun 3, 2015	55.07	55.83	54.84	55.29
4288	NASDAQ	OLED	Tue, Jun 2, 2015	54.73	55.55	54.34	54.97
4287	NASDAQ	OLED	Mon, Jun 1, 2015	54.26	54.98	53.32	54.89
4286	NASDAQ	OLED	Fri, May 29, 2015	54.02	54.55	53.50	53.71
4285	NASDAQ	OLED	Thu, May 28, 2015	53.92	54.79	53.80	53.92
4284	NASDAQ	OLED	Wed, May 27, 2015	53.49	54.65	52.92	54.12
4283	NASDAQ	OLED	Tue, May 26, 2015	54.74	54.99	52.80	53.65
4282	NASDAQ	OLED	Fri, May 22, 2015	52.56	54.73	52.56	53.46
4281	NASDAQ	OLED	Thu, May 21, 2015	52.76	53.65	52.54	52.55
4280	NASDAQ	OLED	Wed, May 20, 2015	51.30	52.99	51.08	52.60
4279	NASDAQ	OLED	Tue, May 19, 2015	51.42	51.94	50.61	51.32
4278	NASDAQ	OLED	Mon, May 18, 2015	50.43	51.53	50.40	51.12
4277	NASDAQ	OLED	Fri, May 15, 2015	50.62	51.39	50.14	50.39
4276	NASDAQ	OLED	Thu, May 14, 2015	49.91	51.24	49.49	50.88
4275	NASDAQ	OLED	Wed, May 13, 2015	48.81	49.99	48.35	49.41
4274	NASDAQ	OLED	Tue, May 12, 2015	49.06	49.17	48.04	48.23
4273	NASDAQ	OLED	Mon, May 11, 2015	49.82	49.98	48.56	49.37
4272	NASDAQ	OLED	Fri, May 8, 2015	46.20	51.63	46.20	49.98
4271	NASDAQ	OLED	Thu, May 7, 2015	44.98	45.83	44.42	45.20
4270	NASDAQ	OLED	Wed, May 6, 2015	45.13	45.49	44.61	44.93
4269	NASDAQ	OLED	Tue, May 5, 2015	45.50	46.01	44.80	45.10
4268	NASDAQ	OLED	Mon, May 4, 2015	44.79	46.29	44.79	45.67
4267	NASDAQ	OLED	Fri, May 1, 2015	44.17	45.38	44.17	44.59
4266	NASDAQ	OLED	Thu, Apr 30, 2015	45.11	45.22	43.72	44.07
4265	NASDAQ	OLED	Wed, Apr 29, 2015	45.85	46.51	45.41	45.45
4264	NASDAQ	OLED	Tue, Apr 28, 2015	46.80	46.99	45.07	46.00
4263	NASDAQ	OLED	Mon, Apr 27, 2015	47.87	48.17	46.38	46.60
4262	NASDAQ	OLED	Fri, Apr 24, 2015	47.45	48.17	47.15	47.60
4261	NASDAQ	OLED	Thu, Apr 23, 2015	46.71	47.75	46.51	47.34
4260	NASDAQ	OLED	Wed, Apr 22, 2015	47.38	47.72	46.34	46.98
4259	NASDAQ	OLED	Tue, Apr 21, 2015	48.35	48.59	47.50	47.56
4258	NASDAQ	OLED	Mon, Apr 20, 2015	48.24	48.84	47.71	48.24
4257	NASDAQ	OLED	Fri, Apr 17, 2015	48.61	48.71	47.36	48.20
4256	NASDAQ	OLED	Thu, Apr 16, 2015	48.70	49.52	48.61	49.01
4255	NASDAQ	OLED	Wed, Apr 15, 2015	46.70	49.42	46.34	48.59
4254	NASDAQ	OLED	Tue, Apr 14, 2015	47.22	47.57	46.12	46.66
4253	NASDAQ	OLED	Mon, Apr 13, 2015	47.89	48.02	47.15	47.27
4252	NASDAQ	OLED	Fri, Apr 10, 2015	47.58	48.34	47.43	47.85
4251	NASDAQ	OLED	Thu, Apr 9, 2015	47.04	48.30	46.90	47.42
4250	NASDAQ	OLED	Wed, Apr 8, 2015	46.29	47.39	45.89	46.92
4249	NASDAQ	OLED	Tue, Apr 7, 2015	47.05	47.48	46.38	46.43
4248	NASDAQ	OLED	Mon, Apr 6, 2015	46.88	47.39	46.30	46.92
4247	NASDAQ	OLED	Thu, Apr 2, 2015	47.05	47.47	46.56	47.16
4246	NASDAQ	OLED	Wed, Apr 1, 2015	46.79	47.33	46.15	46.99
4245	NASDAQ	OLED	Tue, Mar 31, 2015	46.22	47.46	46.15	46.75
4244	NASDAQ	OLED	Mon, Mar 30, 2015	46.56	47.88	46.30	46.63
4243	NASDAQ	OLED	Fri, Mar 27, 2015	45.54	46.96	45.43	46.78
4242	NASDAQ	OLED	Thu, Mar 26, 2015	45.70	46.46	43.34	45.64
4241	NASDAQ	OLED	Wed, Mar 25, 2015	47.02	47.71	46.06	46.12
4240	NASDAQ	OLED	Tue, Mar 24, 2015	46.88	47.83	46.70	47.23
4239	NASDAQ	OLED	Mon, Mar 23, 2015	44.58	47.45	44.42	46.81
4238	NASDAQ	OLED	Fri, Mar 20, 2015	44.31	44.59	43.34	44.42
4237	NASDAQ	OLED	Thu, Mar 19, 2015	46.00	46.47	43.89	44.31
4236	NASDAQ	OLED	Wed, Mar 18, 2015	44.87	46.44	44.78	46.13
4235	NASDAQ	OLED	Tue, Mar 17, 2015	41.51	45.48	41.37	45.07
4234	NASDAQ	OLED	Mon, Mar 16, 2015	41.70	41.77	40.80	41.74
4233	NASDAQ	OLED	Fri, Mar 13, 2015	40.41	42.06	40.29	41.63
4232	NASDAQ	OLED	Thu, Mar 12, 2015	38.80	41.25	38.79	40.09
4231	NASDAQ	OLED	Wed, Mar 11, 2015	37.60	38.78	37.57	38.32
4230	NASDAQ	OLED	Tue, Mar 10, 2015	37.75	38.19	37.14	37.67
4229	NASDAQ	OLED	Mon, Mar 9, 2015	38.65	38.99	38.02	38.05
4228	NASDAQ	OLED	Fri, Mar 6, 2015	38.47	39.25	38.24	38.58
4227	NASDAQ	OLED	Thu, Mar 5, 2015	36.88	39.09	36.58	38.87
4226	NASDAQ	OLED	Wed, Mar 4, 2015	35.76	36.74	35.42	36.58
4225	NASDAQ	OLED	Tue, Mar 3, 2015	37.14	37.19	35.84	35.98
4224	NASDAQ	OLED	Mon, Mar 2, 2015	34.59	37.38	34.59	37.20
4223	NASDAQ	OLED	Fri, Feb 27, 2015	34.01	35.25	33.04	34.39
4222	NASDAQ	OLED	Thu, Feb 26, 2015	35.63	36.93	35.50	36.76
4221	NASDAQ	OLED	Wed, Feb 25, 2015	35.58	35.76	35.18	35.57
4220	NASDAQ	OLED	Tue, Feb 24, 2015	35.49	35.92	35.08	35.50
4219	NASDAQ	OLED	Mon, Feb 23, 2015	35.94	36.09	35.20	35.62
4218	NASDAQ	OLED	Fri, Feb 20, 2015	35.98	36.45	35.59	35.94
4217	NASDAQ	OLED	Thu, Feb 19, 2015	35.52	35.92	35.26	35.81
4216	NASDAQ	OLED	Wed, Feb 18, 2015	35.50	35.81	35.02	35.68
4215	NASDAQ	OLED	Tue, Feb 17, 2015	35.60	35.84	35.00	35.63
4214	NASDAQ	OLED	Fri, Feb 13, 2015	35.23	35.76	34.51	35.57
4213	NASDAQ	OLED	Thu, Feb 12, 2015	34.80	35.95	34.48	35.25
4212	NASDAQ	OLED	Wed, Feb 11, 2015	33.68	34.58	33.58	34.45
4211	NASDAQ	OLED	Tue, Feb 10, 2015	34.01	34.17	33.38	33.65
4210	NASDAQ	OLED	Mon, Feb 9, 2015	33.54	34.09	33.12	33.92
4209	NASDAQ	OLED	Fri, Feb 6, 2015	33.59	34.18	33.21	33.60
4208	NASDAQ	OLED	Thu, Feb 5, 2015	33.57	33.71	33.17	33.46
4207	NASDAQ	OLED	Wed, Feb 4, 2015	33.44	33.64	32.91	33.34
4206	NASDAQ	OLED	Tue, Feb 3, 2015	33.53	33.92	33.20	33.57
4205	NASDAQ	OLED	Mon, Feb 2, 2015	32.05	34.00	31.95	33.39
4204	NASDAQ	OLED	Fri, Jan 30, 2015	31.96	32.31	30.56	31.86
4203	NASDAQ	OLED	Thu, Jan 29, 2015	33.18	33.25	31.28	32.07
4202	NASDAQ	OLED	Wed, Jan 28, 2015	31.28	33.33	31.28	33.25
4201	NASDAQ	OLED	Tue, Jan 27, 2015	30.00	31.41	30.00	31.07
4200	NASDAQ	OLED	Mon, Jan 26, 2015	34.44	34.44	29.52	30.13
4199	NASDAQ	OLED	Fri, Jan 23, 2015	27.50	28.46	27.50	28.20
4198	NASDAQ	OLED	Thu, Jan 22, 2015	26.91	27.67	26.86	27.50
4197	NASDAQ	OLED	Wed, Jan 21, 2015	26.44	27.10	26.31	26.66
4196	NASDAQ	OLED	Tue, Jan 20, 2015	26.00	26.68	25.61	26.44
4195	NASDAQ	OLED	Fri, Jan 16, 2015	25.95	26.30	25.66	25.98
4194	NASDAQ	OLED	Thu, Jan 15, 2015	27.55	27.85	25.93	25.99
4193	NASDAQ	OLED	Wed, Jan 14, 2015	28.06	28.58	27.29	27.56
4192	NASDAQ	OLED	Tue, Jan 13, 2015	29.00	29.33	28.25	28.64
4191	NASDAQ	OLED	Mon, Jan 12, 2015	29.01	29.19	28.47	28.78
4190	NASDAQ	OLED	Fri, Jan 9, 2015	28.10	29.42	28.10	29.10
4189	NASDAQ	OLED	Thu, Jan 8, 2015	28.01	28.39	27.70	28.14
4188	NASDAQ	OLED	Wed, Jan 7, 2015	27.16	27.94	27.16	27.75
4187	NASDAQ	OLED	Tue, Jan 6, 2015	27.45	27.64	26.68	27.03
4186	NASDAQ	OLED	Mon, Jan 5, 2015	27.82	27.98	27.17	27.44
4185	NASDAQ	OLED	Fri, Jan 2, 2015	27.97	28.37	27.59	27.97
4184	NASDAQ	OLED	Wed, Dec 31, 2014	27.98	28.12	27.65	27.75
4183	NASDAQ	OLED	Tue, Dec 30, 2014	27.87	28.18	27.60	27.94
4182	NASDAQ	OLED	Mon, Dec 29, 2014	28.10	28.44	28.04	28.06
4181	NASDAQ	OLED	Fri, Dec 26, 2014	27.90	28.46	27.84	28.13
4180	NASDAQ	OLED	Wed, Dec 24, 2014	27.84	28.27	27.54	27.88
4179	NASDAQ	OLED	Tue, Dec 23, 2014	27.75	28.26	27.46	27.82
4178	NASDAQ	OLED	Mon, Dec 22, 2014	27.54	27.63	27.05	27.63
4177	NASDAQ	OLED	Fri, Dec 19, 2014	27.43	27.80	27.11	27.63
4176	NASDAQ	OLED	Thu, Dec 18, 2014	26.84	27.71	26.82	27.48
4175	NASDAQ	OLED	Wed, Dec 17, 2014	25.57	26.41	25.39	26.40
4174	NASDAQ	OLED	Tue, Dec 16, 2014	25.72	26.50	25.55	25.59
4173	NASDAQ	OLED	Mon, Dec 15, 2014	26.86	26.99	25.79	25.81
4172	NASDAQ	OLED	Fri, Dec 12, 2014	26.60	27.43	26.58	26.61
4171	NASDAQ	OLED	Thu, Dec 11, 2014	27.00	27.43	26.77	26.86
4170	NASDAQ	OLED	Wed, Dec 10, 2014	27.67	27.99	26.78	26.92
4169	NASDAQ	OLED	Tue, Dec 9, 2014	26.45	27.99	26.20	27.64
4168	NASDAQ	OLED	Mon, Dec 8, 2014	27.10	27.74	26.57	26.83
4167	NASDAQ	OLED	Fri, Dec 5, 2014	27.15	27.79	27.01	27.40
4166	NASDAQ	OLED	Thu, Dec 4, 2014	27.39	27.92	26.95	27.15
4165	NASDAQ	OLED	Wed, Dec 3, 2014	27.21	28.11	27.18	27.54
4164	NASDAQ	OLED	Tue, Dec 2, 2014	26.93	27.61	26.77	27.31
4163	NASDAQ	OLED	Mon, Dec 1, 2014	27.58	27.59	26.79	26.99
4162	NASDAQ	OLED	Fri, Nov 28, 2014	27.94	27.98	27.48	27.74
4161	NASDAQ	OLED	Wed, Nov 26, 2014	27.62	28.07	27.35	27.91
4160	NASDAQ	OLED	Tue, Nov 25, 2014	28.30	28.47	27.72	27.88
4159	NASDAQ	OLED	Mon, Nov 24, 2014	28.07	28.46	27.83	28.26
4158	NASDAQ	OLED	Fri, Nov 21, 2014	28.68	28.91	28.03	28.06
4157	NASDAQ	OLED	Thu, Nov 20, 2014	27.43	28.45	27.10	28.24
4156	NASDAQ	OLED	Wed, Nov 19, 2014	28.10	28.35	27.39	27.64
4155	NASDAQ	OLED	Tue, Nov 18, 2014	26.96	28.28	26.89	28.12
4154	NASDAQ	OLED	Mon, Nov 17, 2014	27.34	27.59	26.85	26.96
4153	NASDAQ	OLED	Fri, Nov 14, 2014	26.50	27.65	26.24	27.55
4152	NASDAQ	OLED	Thu, Nov 13, 2014	27.61	28.22	27.61	27.72
4151	NASDAQ	OLED	Wed, Nov 12, 2014	26.57	27.52	26.57	27.46
4150	NASDAQ	OLED	Tue, Nov 11, 2014	26.52	26.90	26.19	26.77
4149	NASDAQ	OLED	Mon, Nov 10, 2014	25.66	26.54	25.61	26.45
4148	NASDAQ	OLED	Fri, Nov 7, 2014	25.17	26.90	24.78	25.75
4147	NASDAQ	OLED	Thu, Nov 6, 2014	27.80	28.09	27.00	27.33
4146	NASDAQ	OLED	Wed, Nov 5, 2014	28.26	28.58	27.50	27.82
4145	NASDAQ	OLED	Tue, Nov 4, 2014	28.70	28.81	27.83	28.11
4144	NASDAQ	OLED	Mon, Nov 3, 2014	31.20	31.20	28.75	28.91
4143	NASDAQ	OLED	Fri, Oct 31, 2014	31.64	31.80	30.86	31.28
4142	NASDAQ	OLED	Thu, Oct 30, 2014	30.63	31.47	30.51	30.95
4141	NASDAQ	OLED	Wed, Oct 29, 2014	30.85	31.32	30.45	30.91
4140	NASDAQ	OLED	Tue, Oct 28, 2014	30.38	31.30	30.16	30.89
4139	NASDAQ	OLED	Mon, Oct 27, 2014	29.65	30.15	29.28	30.08
4138	NASDAQ	OLED	Fri, Oct 24, 2014	31.01	31.01	29.74	29.95
4137	NASDAQ	OLED	Thu, Oct 23, 2014	30.47	31.35	30.47	31.03
4136	NASDAQ	OLED	Wed, Oct 22, 2014	31.22	31.62	30.11	30.14
4135	NASDAQ	OLED	Tue, Oct 21, 2014	30.31	31.30	30.31	31.20
4134	NASDAQ	OLED	Mon, Oct 20, 2014	29.37	30.15	29.29	30.05
4133	NASDAQ	OLED	Fri, Oct 17, 2014	30.33	30.69	29.21	29.44
4132	NASDAQ	OLED	Thu, Oct 16, 2014	29.61	30.47	29.42	29.86
4131	NASDAQ	OLED	Wed, Oct 15, 2014	28.00	30.16	27.76	30.08
4130	NASDAQ	OLED	Tue, Oct 14, 2014	27.61	28.79	27.61	28.24
4129	NASDAQ	OLED	Mon, Oct 13, 2014	27.66	28.38	27.17	27.49
4128	NASDAQ	OLED	Fri, Oct 10, 2014	28.88	28.99	27.53	27.67
4127	NASDAQ	OLED	Thu, Oct 9, 2014	30.29	30.29	28.92	29.10
4126	NASDAQ	OLED	Wed, Oct 8, 2014	30.33	30.86	28.91	30.31
4125	NASDAQ	OLED	Tue, Oct 7, 2014	31.96	31.96	30.39	30.41
4124	NASDAQ	OLED	Mon, Oct 6, 2014	33.02	33.25	32.10	32.14
4123	NASDAQ	OLED	Fri, Oct 3, 2014	33.24	33.71	32.89	32.90
4122	NASDAQ	OLED	Thu, Oct 2, 2014	32.37	33.17	32.12	32.87
4121	NASDAQ	OLED	Wed, Oct 1, 2014	32.53	33.13	32.18	32.31
4120	NASDAQ	OLED	Tue, Sep 30, 2014	33.40	33.72	32.42	32.64
4119	NASDAQ	OLED	Mon, Sep 29, 2014	33.05	33.94	33.00	33.36
4118	NASDAQ	OLED	Fri, Sep 26, 2014	33.26	33.79	33.08	33.51
4117	NASDAQ	OLED	Thu, Sep 25, 2014	33.78	33.94	32.94	33.20
4116	NASDAQ	OLED	Wed, Sep 24, 2014	33.45	33.94	33.32	33.79
4115	NASDAQ	OLED	Tue, Sep 23, 2014	33.54	34.06	32.88	33.43
4114	NASDAQ	OLED	Mon, Sep 22, 2014	35.11	35.20	33.35	33.55
4113	NASDAQ	OLED	Fri, Sep 19, 2014	36.91	36.91	35.11	35.24
4112	NASDAQ	OLED	Thu, Sep 18, 2014	36.36	36.63	36.12	36.60
4111	NASDAQ	OLED	Wed, Sep 17, 2014	35.98	36.90	35.81	36.23
4110	NASDAQ	OLED	Tue, Sep 16, 2014	35.99	36.28	35.86	36.14
4109	NASDAQ	OLED	Mon, Sep 15, 2014	36.00	36.42	35.13	36.09
4108	NASDAQ	OLED	Fri, Sep 12, 2014	36.02	36.57	35.71	35.91
4107	NASDAQ	OLED	Thu, Sep 11, 2014	35.86	36.15	35.12	35.87
4106	NASDAQ	OLED	Wed, Sep 10, 2014	34.76	36.25	34.76	35.96
4105	NASDAQ	OLED	Tue, Sep 9, 2014	37.44	38.13	33.67	34.71
4104	NASDAQ	OLED	Mon, Sep 8, 2014	36.94	37.94	36.75	37.40
4103	NASDAQ	OLED	Fri, Sep 5, 2014	37.11	37.31	36.15	36.91
4102	NASDAQ	OLED	Thu, Sep 4, 2014	34.87	39.72	34.86	36.96
4101	NASDAQ	OLED	Wed, Sep 3, 2014	35.27	35.80	34.56	34.68
4100	NASDAQ	OLED	Tue, Sep 2, 2014	34.97	35.29	34.33	35.18
4099	NASDAQ	OLED	Fri, Aug 29, 2014	34.73	34.83	34.36	34.74
4098	NASDAQ	OLED	Thu, Aug 28, 2014	34.35	35.10	34.25	34.73
4097	NASDAQ	OLED	Wed, Aug 27, 2014	34.72	34.80	34.27	34.58
4096	NASDAQ	OLED	Tue, Aug 26, 2014	34.37	34.89	34.16	34.77
4095	NASDAQ	OLED	Mon, Aug 25, 2014	34.84	34.95	34.21	34.38
4094	NASDAQ	OLED	Fri, Aug 22, 2014	34.92	35.37	34.53	34.55
4093	NASDAQ	OLED	Thu, Aug 21, 2014	33.36	35.38	33.31	34.85
4092	NASDAQ	OLED	Wed, Aug 20, 2014	33.01	33.57	32.81	33.48
4091	NASDAQ	OLED	Tue, Aug 19, 2014	33.40	34.10	33.25	33.32
4090	NASDAQ	OLED	Mon, Aug 18, 2014	33.30	33.80	33.12	33.43
4089	NASDAQ	OLED	Fri, Aug 15, 2014	33.13	33.56	32.74	33.04
4088	NASDAQ	OLED	Thu, Aug 14, 2014	33.16	33.79	32.75	33.25
4087	NASDAQ	OLED	Wed, Aug 13, 2014	33.00	33.36	32.57	33.19
4086	NASDAQ	OLED	Tue, Aug 12, 2014	32.38	33.50	32.20	32.85
4085	NASDAQ	OLED	Mon, Aug 11, 2014	30.97	32.74	30.46	32.38
4084	NASDAQ	OLED	Fri, Aug 8, 2014	31.07	32.25	30.00	30.71
4083	NASDAQ	OLED	Thu, Aug 7, 2014	31.73	31.84	31.05	31.23
4082	NASDAQ	OLED	Wed, Aug 6, 2014	30.94	32.10	30.77	31.46
4081	NASDAQ	OLED	Tue, Aug 5, 2014	31.11	31.59	30.83	31.22
4080	NASDAQ	OLED	Mon, Aug 4, 2014	30.60	31.36	30.40	31.28
4079	NASDAQ	OLED	Fri, Aug 1, 2014	30.59	30.90	29.83	30.40
4078	NASDAQ	OLED	Thu, Jul 31, 2014	31.72	31.72	30.62	30.66
4077	NASDAQ	OLED	Wed, Jul 30, 2014	31.80	31.93	30.98	31.50
4076	NASDAQ	OLED	Tue, Jul 29, 2014	31.02	31.32	30.74	30.93
4075	NASDAQ	OLED	Mon, Jul 28, 2014	29.95	31.29	29.81	30.97
4074	NASDAQ	OLED	Fri, Jul 25, 2014	30.34	30.50	29.57	29.96
4073	NASDAQ	OLED	Thu, Jul 24, 2014	30.58	30.91	30.26	30.51
4072	NASDAQ	OLED	Wed, Jul 23, 2014	31.20	31.42	30.51	30.52
4071	NASDAQ	OLED	Tue, Jul 22, 2014	31.00	31.69	30.88	31.12
4070	NASDAQ	OLED	Mon, Jul 21, 2014	30.22	31.13	30.20	30.85
4069	NASDAQ	OLED	Fri, Jul 18, 2014	28.94	30.77	28.75	30.44
4068	NASDAQ	OLED	Thu, Jul 17, 2014	29.37	29.74	28.77	28.90
4067	NASDAQ	OLED	Wed, Jul 16, 2014	30.08	30.60	29.37	29.52
4066	NASDAQ	OLED	Tue, Jul 15, 2014	31.01	31.12	29.84	30.05
4065	NASDAQ	OLED	Mon, Jul 14, 2014	32.01	32.07	30.93	31.02
4064	NASDAQ	OLED	Fri, Jul 11, 2014	31.89	31.88	31.14	31.67
4063	NASDAQ	OLED	Thu, Jul 10, 2014	30.45	31.92	30.15	31.52
4062	NASDAQ	OLED	Wed, Jul 9, 2014	31.07	31.24	30.54	31.00
4061	NASDAQ	OLED	Tue, Jul 8, 2014	31.59	31.61	30.25	31.01
4060	NASDAQ	OLED	Mon, Jul 7, 2014	32.05	32.16	31.43	31.56
4059	NASDAQ	OLED	Thu, Jul 3, 2014	32.36	32.44	31.81	32.07
4058	NASDAQ	OLED	Wed, Jul 2, 2014	32.61	33.26	32.04	32.16
4057	NASDAQ	OLED	Tue, Jul 1, 2014	32.24	33.14	31.57	32.90
4056	NASDAQ	OLED	Mon, Jun 30, 2014	31.54	32.32	31.01	32.10
4055	NASDAQ	OLED	Fri, Jun 27, 2014	29.61	31.85	29.60	31.51
4054	NASDAQ	OLED	Thu, Jun 26, 2014	29.23	29.40	28.78	29.18
4053	NASDAQ	OLED	Wed, Jun 25, 2014	29.11	29.43	28.70	29.26
4052	NASDAQ	OLED	Tue, Jun 24, 2014	29.50	30.25	29.17	29.29
4051	NASDAQ	OLED	Mon, Jun 23, 2014	29.60	29.87	29.23	29.58
4050	NASDAQ	OLED	Fri, Jun 20, 2014	30.43	30.43	28.75	29.64
4049	NASDAQ	OLED	Thu, Jun 19, 2014	31.24	31.36	29.88	30.47
4048	NASDAQ	OLED	Wed, Jun 18, 2014	30.83	31.31	30.55	31.21
4047	NASDAQ	OLED	Tue, Jun 17, 2014	30.22	30.97	30.15	30.82
4046	NASDAQ	OLED	Mon, Jun 16, 2014	30.16	30.64	29.64	30.25
4045	NASDAQ	OLED	Fri, Jun 13, 2014	29.99	30.46	29.41	30.26
4044	NASDAQ	OLED	Thu, Jun 12, 2014	29.51	30.16	29.11	29.83
4043	NASDAQ	OLED	Wed, Jun 11, 2014	28.67	29.71	28.52	29.58
4042	NASDAQ	OLED	Tue, Jun 10, 2014	29.03	29.03	28.51	28.95
4041	NASDAQ	OLED	Mon, Jun 9, 2014	27.98	29.85	27.85	29.04
4040	NASDAQ	OLED	Fri, Jun 6, 2014	27.99	28.36	27.49	27.87
4039	NASDAQ	OLED	Thu, Jun 5, 2014	25.65	28.32	25.57	27.63
4038	NASDAQ	OLED	Wed, Jun 4, 2014	25.80	25.82	25.25	25.28
4037	NASDAQ	OLED	Tue, Jun 3, 2014	26.00	26.29	25.66	25.86
4036	NASDAQ	OLED	Mon, Jun 2, 2014	26.37	26.59	25.97	26.05
4035	NASDAQ	OLED	Fri, May 30, 2014	26.66	26.88	26.14	26.16
4034	NASDAQ	OLED	Thu, May 29, 2014	26.80	27.11	26.15	26.62
4033	NASDAQ	OLED	Wed, May 28, 2014	25.51	26.90	25.45	26.75
4032	NASDAQ	OLED	Tue, May 27, 2014	25.07	25.92	25.00	25.39
4031	NASDAQ	OLED	Fri, May 23, 2014	24.30	24.78	24.20	24.57
4030	NASDAQ	OLED	Thu, May 22, 2014	24.54	24.87	24.05	24.31
4029	NASDAQ	OLED	Wed, May 21, 2014	24.32	24.73	24.24	24.34
4028	NASDAQ	OLED	Tue, May 20, 2014	25.50	25.60	24.24	24.25
4027	NASDAQ	OLED	Mon, May 19, 2014	25.75	25.93	25.17	25.52
4026	NASDAQ	OLED	Fri, May 16, 2014	25.53	25.85	25.26	25.82
4025	NASDAQ	OLED	Thu, May 15, 2014	24.48	25.64	24.26	25.52
4024	NASDAQ	OLED	Wed, May 14, 2014	25.39	25.86	24.48	24.54
4023	NASDAQ	OLED	Tue, May 13, 2014	26.80	26.92	25.32	25.38
4022	NASDAQ	OLED	Mon, May 12, 2014	28.95	29.45	26.51	26.68
4021	NASDAQ	OLED	Fri, May 9, 2014	28.00	28.93	26.56	28.65
4020	NASDAQ	OLED	Thu, May 8, 2014	24.67	25.44	24.10	24.87
4019	NASDAQ	OLED	Wed, May 7, 2014	23.09	24.69	22.82	24.61
4018	NASDAQ	OLED	Tue, May 6, 2014	23.47	24.41	22.69	22.93
4017	NASDAQ	OLED	Mon, May 5, 2014	26.03	26.49	23.45	23.67
4016	NASDAQ	OLED	Fri, May 2, 2014	26.00	26.70	25.96	26.22
4015	NASDAQ	OLED	Thu, May 1, 2014	26.12	26.86	25.65	25.93
4014	NASDAQ	OLED	Wed, Apr 30, 2014	26.23	26.71	25.92	26.06
4013	NASDAQ	OLED	Tue, Apr 29, 2014	26.17	26.64	25.69	26.26
4012	NASDAQ	OLED	Mon, Apr 28, 2014	28.46	28.50	24.94	26.02
4011	NASDAQ	OLED	Fri, Apr 25, 2014	28.70	28.91	28.01	28.26
4010	NASDAQ	OLED	Thu, Apr 24, 2014	29.74	29.78	28.75	28.90
4009	NASDAQ	OLED	Wed, Apr 23, 2014	29.20	29.59	28.88	29.47
4008	NASDAQ	OLED	Tue, Apr 22, 2014	29.40	29.81	29.22	29.27
4007	NASDAQ	OLED	Mon, Apr 21, 2014	29.42	29.86	29.05	29.35
4006	NASDAQ	OLED	Thu, Apr 17, 2014	29.30	29.76	29.09	29.42
4005	NASDAQ	OLED	Wed, Apr 16, 2014	29.46	29.60	28.51	29.35
4004	NASDAQ	OLED	Tue, Apr 15, 2014	29.04	29.60	27.84	29.27
4003	NASDAQ	OLED	Mon, Apr 14, 2014	29.17	29.50	28.62	29.00
4002	NASDAQ	OLED	Fri, Apr 11, 2014	28.72	29.50	28.60	28.85
4001	NASDAQ	OLED	Thu, Apr 10, 2014	30.28	30.28	28.64	29.05
4000	NASDAQ	OLED	Wed, Apr 9, 2014	29.64	30.45	29.64	30.20
3999	NASDAQ	OLED	Tue, Apr 8, 2014	28.72	29.79	28.64	29.49
3998	NASDAQ	OLED	Mon, Apr 7, 2014	29.00	29.51	27.81	28.81
3997	NASDAQ	OLED	Fri, Apr 4, 2014	31.22	31.31	28.55	29.20
3996	NASDAQ	OLED	Thu, Apr 3, 2014	32.19	32.59	30.80	30.92
3995	NASDAQ	OLED	Wed, Apr 2, 2014	32.39	32.39	31.78	32.11
3994	NASDAQ	OLED	Tue, Apr 1, 2014	31.90	32.96	31.71	32.15
3993	NASDAQ	OLED	Mon, Mar 31, 2014	31.80	32.03	31.25	31.91
3992	NASDAQ	OLED	Fri, Mar 28, 2014	31.79	32.57	31.49	31.62
3991	NASDAQ	OLED	Thu, Mar 27, 2014	32.25	32.92	31.61	31.80
3990	NASDAQ	OLED	Wed, Mar 26, 2014	33.78	34.08	32.17	32.18
3989	NASDAQ	OLED	Tue, Mar 25, 2014	34.44	34.65	33.37	33.53
3988	NASDAQ	OLED	Mon, Mar 24, 2014	34.99	35.11	34.08	34.19
3987	NASDAQ	OLED	Fri, Mar 21, 2014	34.68	35.52	34.66	34.85
3986	NASDAQ	OLED	Thu, Mar 20, 2014	33.99	34.53	33.90	34.53
3985	NASDAQ	OLED	Wed, Mar 19, 2014	34.37	34.60	33.70	33.99
3984	NASDAQ	OLED	Tue, Mar 18, 2014	34.00	35.02	34.00	34.49
3983	NASDAQ	OLED	Mon, Mar 17, 2014	33.77	34.18	33.49	33.85
3982	NASDAQ	OLED	Fri, Mar 14, 2014	32.85	33.97	32.85	33.54
3981	NASDAQ	OLED	Thu, Mar 13, 2014	33.23	33.66	32.81	33.02
3980	NASDAQ	OLED	Wed, Mar 12, 2014	32.75	33.25	32.75	33.22
3979	NASDAQ	OLED	Tue, Mar 11, 2014	33.77	33.96	32.75	33.03
3978	NASDAQ	OLED	Mon, Mar 10, 2014	33.96	34.16	33.51	33.80
3977	NASDAQ	OLED	Fri, Mar 7, 2014	34.55	34.77	34.00	34.11
3976	NASDAQ	OLED	Thu, Mar 6, 2014	34.15	34.71	34.01	34.41
3975	NASDAQ	OLED	Wed, Mar 5, 2014	34.19	34.56	33.84	34.15
3974	NASDAQ	OLED	Tue, Mar 4, 2014	33.75	34.77	33.65	34.35
3973	NASDAQ	OLED	Mon, Mar 3, 2014	33.91	34.09	33.15	33.41
3972	NASDAQ	OLED	Fri, Feb 28, 2014	33.02	35.37	32.04	34.54
3971	NASDAQ	OLED	Thu, Feb 27, 2014	34.10	35.18	34.04	35.13
3970	NASDAQ	OLED	Wed, Feb 26, 2014	34.17	34.40	33.35	34.09
3969	NASDAQ	OLED	Tue, Feb 25, 2014	33.54	34.64	33.35	34.07
3968	NASDAQ	OLED	Mon, Feb 24, 2014	33.17	33.90	33.16	33.64
3967	NASDAQ	OLED	Fri, Feb 21, 2014	33.99	33.99	33.09	33.13
3966	NASDAQ	OLED	Thu, Feb 20, 2014	33.37	33.87	33.30	33.72
3965	NASDAQ	OLED	Wed, Feb 19, 2014	33.77	34.00	33.35	33.50
3964	NASDAQ	OLED	Tue, Feb 18, 2014	33.00	34.30	32.36	34.03
3963	NASDAQ	OLED	Fri, Feb 14, 2014	32.20	32.50	31.74	32.12
3962	NASDAQ	OLED	Thu, Feb 13, 2014	31.50	32.25	31.40	32.19
3961	NASDAQ	OLED	Wed, Feb 12, 2014	32.06	32.88	31.72	31.94
3960	NASDAQ	OLED	Tue, Feb 11, 2014	31.86	32.12	31.51	32.08
3959	NASDAQ	OLED	Mon, Feb 10, 2014	31.70	31.96	31.07	31.71
3958	NASDAQ	OLED	Fri, Feb 7, 2014	31.16	32.00	30.96	31.75
3957	NASDAQ	OLED	Thu, Feb 6, 2014	30.84	31.44	30.80	30.99
3956	NASDAQ	OLED	Wed, Feb 5, 2014	31.13	31.52	30.25	30.63
3955	NASDAQ	OLED	Tue, Feb 4, 2014	30.99	31.64	30.69	31.21
3954	NASDAQ	OLED	Mon, Feb 3, 2014	32.49	32.86	30.11	30.90
3953	NASDAQ	OLED	Fri, Jan 31, 2014	32.23	33.02	32.06	32.48
3952	NASDAQ	OLED	Thu, Jan 30, 2014	30.99	33.33	30.99	32.89
3951	NASDAQ	OLED	Wed, Jan 29, 2014	31.18	31.52	30.77	30.96
3950	NASDAQ	OLED	Tue, Jan 28, 2014	31.20	31.51	30.48	31.49
3949	NASDAQ	OLED	Mon, Jan 27, 2014	31.50	31.85	31.05	31.06
3948	NASDAQ	OLED	Fri, Jan 24, 2014	32.02	32.93	31.33	31.49
3947	NASDAQ	OLED	Thu, Jan 23, 2014	33.04	33.34	32.03	32.32
3946	NASDAQ	OLED	Wed, Jan 22, 2014	33.18	33.62	33.12	33.35
3945	NASDAQ	OLED	Tue, Jan 21, 2014	34.00	34.02	33.24	33.26
3944	NASDAQ	OLED	Fri, Jan 17, 2014	34.20	34.85	33.77	33.86
3943	NASDAQ	OLED	Thu, Jan 16, 2014	34.90	35.09	34.20	34.31
3942	NASDAQ	OLED	Wed, Jan 15, 2014	34.75	35.82	34.46	34.82
3941	NASDAQ	OLED	Tue, Jan 14, 2014	33.70	34.73	33.35	34.65
3940	NASDAQ	OLED	Mon, Jan 13, 2014	34.63	35.14	33.31	33.57
3939	NASDAQ	OLED	Fri, Jan 10, 2014	35.09	35.11	33.77	34.64
3938	NASDAQ	OLED	Thu, Jan 9, 2014	35.47	35.91	34.11	34.27
3937	NASDAQ	OLED	Wed, Jan 8, 2014	34.25	35.60	34.11	35.30
3936	NASDAQ	OLED	Tue, Jan 7, 2014	33.12	34.50	33.00	34.11
3935	NASDAQ	OLED	Mon, Jan 6, 2014	34.16	34.25	32.54	33.04
3934	NASDAQ	OLED	Fri, Jan 3, 2014	33.90	34.30	33.75	33.84
3933	NASDAQ	OLED	Thu, Jan 2, 2014	34.35	34.60	33.60	33.81
3932	NASDAQ	OLED	Tue, Dec 31, 2013	33.74	34.68	33.33	34.36
3931	NASDAQ	OLED	Mon, Dec 30, 2013	33.82	34.10	33.18	33.71
3930	NASDAQ	OLED	Fri, Dec 27, 2013	34.03	34.03	33.04	33.41
3929	NASDAQ	OLED	Thu, Dec 26, 2013	34.06	34.25	33.80	33.94
3928	NASDAQ	OLED	Tue, Dec 24, 2013	34.53	34.24	33.60	33.84
3927	NASDAQ	OLED	Mon, Dec 23, 2013	34.51	34.51	33.85	34.00
3926	NASDAQ	OLED	Fri, Dec 20, 2013	33.77	34.06	33.22	33.92
3925	NASDAQ	OLED	Thu, Dec 19, 2013	34.45	34.45	33.64	33.70
3924	NASDAQ	OLED	Wed, Dec 18, 2013	33.95	34.55	33.57	34.38
3923	NASDAQ	OLED	Tue, Dec 17, 2013	34.00	34.39	33.60	33.98
3922	NASDAQ	OLED	Mon, Dec 16, 2013	32.50	34.89	32.31	34.03
3921	NASDAQ	OLED	Fri, Dec 13, 2013	31.55	32.30	31.55	31.91
3920	NASDAQ	OLED	Thu, Dec 12, 2013	31.80	31.99	31.31	31.43
3919	NASDAQ	OLED	Wed, Dec 11, 2013	32.77	33.25	31.57	31.84
3918	NASDAQ	OLED	Tue, Dec 10, 2013	32.83	33.36	32.70	32.75
3917	NASDAQ	OLED	Mon, Dec 9, 2013	33.53	33.66	32.50	32.97
3916	NASDAQ	OLED	Fri, Dec 6, 2013	33.70	33.86	32.92	33.41
3915	NASDAQ	OLED	Thu, Dec 5, 2013	33.57	34.10	32.87	33.17
3914	NASDAQ	OLED	Wed, Dec 4, 2013	33.15	34.64	33.15	33.67
3913	NASDAQ	OLED	Tue, Dec 3, 2013	35.51	36.03	32.79	33.14
3912	NASDAQ	OLED	Mon, Dec 2, 2013	35.98	36.63	35.27	35.46
3911	NASDAQ	OLED	Fri, Nov 29, 2013	36.30	36.71	35.90	36.11
3910	NASDAQ	OLED	Wed, Nov 27, 2013	36.39	37.05	35.93	36.14
3909	NASDAQ	OLED	Tue, Nov 26, 2013	36.10	36.51	34.92	36.24
3908	NASDAQ	OLED	Mon, Nov 25, 2013	36.17	36.50	34.72	35.17
3907	NASDAQ	OLED	Fri, Nov 22, 2013	32.50	36.40	31.03	35.26
3906	NASDAQ	OLED	Thu, Nov 21, 2013	38.33	39.74	37.94	38.20
3905	NASDAQ	OLED	Wed, Nov 20, 2013	37.53	38.67	37.30	38.08
3904	NASDAQ	OLED	Tue, Nov 19, 2013	38.28	38.49	37.02	37.32
3903	NASDAQ	OLED	Mon, Nov 18, 2013	37.13	39.47	37.13	38.14
3902	NASDAQ	OLED	Fri, Nov 15, 2013	36.98	37.24	36.86	37.06
3901	NASDAQ	OLED	Thu, Nov 14, 2013	37.25	37.53	36.31	37.01
3900	NASDAQ	OLED	Wed, Nov 13, 2013	35.25	37.24	34.57	37.10
3899	NASDAQ	OLED	Tue, Nov 12, 2013	36.23	36.49	35.15	35.50
3898	NASDAQ	OLED	Mon, Nov 11, 2013	37.00	37.34	35.98	36.51
3897	NASDAQ	OLED	Fri, Nov 8, 2013	34.50	36.98	33.20	36.61
3896	NASDAQ	OLED	Thu, Nov 7, 2013	30.10	30.35	29.07	29.15
3895	NASDAQ	OLED	Wed, Nov 6, 2013	30.70	30.90	29.53	29.99
3894	NASDAQ	OLED	Tue, Nov 5, 2013	30.70	30.99	30.30	30.52
3893	NASDAQ	OLED	Mon, Nov 4, 2013	31.50	31.80	30.82	30.83
3892	NASDAQ	OLED	Fri, Nov 1, 2013	31.85	32.10	31.00	31.45
3891	NASDAQ	OLED	Thu, Oct 31, 2013	31.69	32.21	31.40	31.90
3890	NASDAQ	OLED	Wed, Oct 30, 2013	33.38	33.48	31.65	31.77
3889	NASDAQ	OLED	Tue, Oct 29, 2013	32.03	33.33	32.03	33.27
3888	NASDAQ	OLED	Mon, Oct 28, 2013	31.11	32.17	30.95	32.01
3887	NASDAQ	OLED	Fri, Oct 25, 2013	31.80	31.80	31.03	31.19
3886	NASDAQ	OLED	Thu, Oct 24, 2013	31.40	31.84	31.04	31.67
3885	NASDAQ	OLED	Wed, Oct 23, 2013	31.00	31.53	30.82	31.11
3884	NASDAQ	OLED	Tue, Oct 22, 2013	31.20	31.48	30.63	31.08
3883	NASDAQ	OLED	Mon, Oct 21, 2013	31.05	31.39	30.91	31.07
3882	NASDAQ	OLED	Fri, Oct 18, 2013	31.07	31.45	30.94	31.07
3881	NASDAQ	OLED	Thu, Oct 17, 2013	31.82	32.13	30.48	31.03
3880	NASDAQ	OLED	Wed, Oct 16, 2013	32.45	32.50	31.66	31.81
3879	NASDAQ	OLED	Tue, Oct 15, 2013	33.25	33.50	32.15	32.22
3878	NASDAQ	OLED	Mon, Oct 14, 2013	31.86	33.13	31.30	32.91
3877	NASDAQ	OLED	Fri, Oct 11, 2013	31.22	32.09	31.03	32.06
3876	NASDAQ	OLED	Thu, Oct 10, 2013	31.30	32.16	31.02	31.43
3875	NASDAQ	OLED	Wed, Oct 9, 2013	31.41	31.51	30.55	30.89
3874	NASDAQ	OLED	Tue, Oct 8, 2013	32.85	32.85	30.63	31.35
3873	NASDAQ	OLED	Mon, Oct 7, 2013	31.26	33.55	31.26	32.92
3872	NASDAQ	OLED	Fri, Oct 4, 2013	31.15	31.62	31.03	31.36
3871	NASDAQ	OLED	Thu, Oct 3, 2013	30.66	31.47	30.35	31.19
3870	NASDAQ	OLED	Wed, Oct 2, 2013	30.57	31.17	30.26	30.75
3869	NASDAQ	OLED	Tue, Oct 1, 2013	29.62	30.97	28.72	30.86
3868	NASDAQ	OLED	Mon, Sep 30, 2013	31.72	32.20	31.00	32.03
3867	NASDAQ	OLED	Fri, Sep 27, 2013	31.99	32.62	31.64	31.92
3866	NASDAQ	OLED	Thu, Sep 26, 2013	31.55	32.36	31.44	32.01
3865	NASDAQ	OLED	Wed, Sep 25, 2013	31.52	32.04	31.15	31.34
3864	NASDAQ	OLED	Tue, Sep 24, 2013	31.37	31.77	30.50	31.55
3863	NASDAQ	OLED	Mon, Sep 23, 2013	32.48	33.07	30.95	31.39
3862	NASDAQ	OLED	Fri, Sep 20, 2013	33.01	33.34	32.31	32.51
3861	NASDAQ	OLED	Thu, Sep 19, 2013	33.42	34.00	32.75	33.01
3860	NASDAQ	OLED	Wed, Sep 18, 2013	33.49	33.88	32.30	33.26
3859	NASDAQ	OLED	Tue, Sep 17, 2013	33.85	34.16	33.41	33.58
3858	NASDAQ	OLED	Mon, Sep 16, 2013	33.85	34.25	33.72	33.87
3857	NASDAQ	OLED	Fri, Sep 13, 2013	32.41	33.75	32.41	33.53
3856	NASDAQ	OLED	Thu, Sep 12, 2013	34.31	34.46	31.52	32.18
3855	NASDAQ	OLED	Wed, Sep 11, 2013	36.16	36.50	35.07	35.38
3854	NASDAQ	OLED	Tue, Sep 10, 2013	36.32	36.50	35.17	36.23
3853	NASDAQ	OLED	Mon, Sep 9, 2013	36.08	36.73	35.64	36.18
3852	NASDAQ	OLED	Fri, Sep 6, 2013	37.71	37.92	35.65	35.88
3851	NASDAQ	OLED	Thu, Sep 5, 2013	35.81	37.86	35.81	37.28
3850	NASDAQ	OLED	Wed, Sep 4, 2013	35.32	35.80	35.14	35.67
3849	NASDAQ	OLED	Tue, Sep 3, 2013	35.41	36.00	35.03	35.35
3848	NASDAQ	OLED	Fri, Aug 30, 2013	35.13	35.62	34.53	34.61
3847	NASDAQ	OLED	Thu, Aug 29, 2013	34.48	35.89	34.48	35.26
3846	NASDAQ	OLED	Wed, Aug 28, 2013	33.83	35.13	33.54	34.48
3845	NASDAQ	OLED	Tue, Aug 27, 2013	34.44	34.99	33.51	33.86
3844	NASDAQ	OLED	Mon, Aug 26, 2013	35.36	36.00	34.88	34.93
3843	NASDAQ	OLED	Fri, Aug 23, 2013	34.87	35.32	34.54	35.28
3842	NASDAQ	OLED	Thu, Aug 22, 2013	33.87	34.93	33.87	34.74
3841	NASDAQ	OLED	Wed, Aug 21, 2013	35.04	35.29	33.53	33.88
3840	NASDAQ	OLED	Tue, Aug 20, 2013	35.65	35.69	35.01	35.32
3839	NASDAQ	OLED	Mon, Aug 19, 2013	35.69	36.31	35.46	35.49
3838	NASDAQ	OLED	Fri, Aug 16, 2013	35.86	36.57	35.32	35.46
3837	NASDAQ	OLED	Thu, Aug 15, 2013	35.75	36.63	35.01	36.14
3836	NASDAQ	OLED	Wed, Aug 14, 2013	38.00	38.10	35.76	35.89
3835	NASDAQ	OLED	Tue, Aug 13, 2013	34.78	38.00	34.33	37.93
3834	NASDAQ	OLED	Mon, Aug 12, 2013	31.81	34.55	31.54	34.50
3833	NASDAQ	OLED	Fri, Aug 9, 2013	34.50	35.40	30.56	31.48
3832	NASDAQ	OLED	Thu, Aug 8, 2013	28.65	29.55	28.52	29.37
3831	NASDAQ	OLED	Wed, Aug 7, 2013	28.31	28.69	28.25	28.29
3830	NASDAQ	OLED	Tue, Aug 6, 2013	28.84	29.28	28.27	28.35
3829	NASDAQ	OLED	Mon, Aug 5, 2013	28.53	29.43	28.40	28.85
3828	NASDAQ	OLED	Fri, Aug 2, 2013	28.49	28.89	28.39	28.52
3827	NASDAQ	OLED	Thu, Aug 1, 2013	29.30	29.40	28.51	28.66
3826	NASDAQ	OLED	Wed, Jul 31, 2013	29.38	29.47	28.56	28.95
3825	NASDAQ	OLED	Tue, Jul 30, 2013	29.54	29.89	29.22	29.32
3824	NASDAQ	OLED	Mon, Jul 29, 2013	30.40	30.77	26.82	29.35
3823	NASDAQ	OLED	Fri, Jul 26, 2013	30.84	30.99	30.54	30.69
3822	NASDAQ	OLED	Thu, Jul 25, 2013	29.99	30.99	29.99	30.99
3821	NASDAQ	OLED	Wed, Jul 24, 2013	30.15	30.27	29.93	29.99
3820	NASDAQ	OLED	Tue, Jul 23, 2013	30.07	30.17	29.87	30.01
3819	NASDAQ	OLED	Mon, Jul 22, 2013	30.00	30.18	29.60	30.00
3818	NASDAQ	OLED	Fri, Jul 19, 2013	29.95	30.72	29.90	29.98
3817	NASDAQ	OLED	Thu, Jul 18, 2013	30.00	30.47	29.95	30.01
3816	NASDAQ	OLED	Wed, Jul 17, 2013	30.26	30.52	29.95	30.02
3815	NASDAQ	OLED	Tue, Jul 16, 2013	28.99	30.33	28.80	29.97
3814	NASDAQ	OLED	Mon, Jul 15, 2013	28.66	28.99	28.52	28.85
3813	NASDAQ	OLED	Fri, Jul 12, 2013	27.80	28.78	27.80	28.51
3812	NASDAQ	OLED	Thu, Jul 11, 2013	28.00	28.41	27.64	27.85
3811	NASDAQ	OLED	Wed, Jul 10, 2013	27.14	27.77	27.12	27.64
3810	NASDAQ	OLED	Tue, Jul 9, 2013	27.81	27.81	26.87	27.16
3809	NASDAQ	OLED	Mon, Jul 8, 2013	28.06	28.42	27.51	27.59
3808	NASDAQ	OLED	Fri, Jul 5, 2013	28.09	28.50	27.54	27.90
3807	NASDAQ	OLED	Wed, Jul 3, 2013	28.12	28.52	28.04	28.09
3806	NASDAQ	OLED	Tue, Jul 2, 2013	28.87	29.05	27.72	28.09
3805	NASDAQ	OLED	Mon, Jul 1, 2013	28.25	28.98	28.16	28.82
3804	NASDAQ	OLED	Fri, Jun 28, 2013	28.18	28.89	27.95	28.11
3803	NASDAQ	OLED	Thu, Jun 27, 2013	27.58	28.35	27.50	28.35
3802	NASDAQ	OLED	Wed, Jun 26, 2013	27.36	27.58	26.28	27.33
3801	NASDAQ	OLED	Tue, Jun 25, 2013	26.45	27.23	26.32	27.08
3800	NASDAQ	OLED	Mon, Jun 24, 2013	26.37	27.16	25.70	26.02
3799	NASDAQ	OLED	Fri, May 20, 2011	46.01	47.34	45.43	46.38
3798	NASDAQ	OLED	Thu, May 19, 2011	47.21	47.35	45.26	46.35
3797	NASDAQ	OLED	Wed, May 18, 2011	43.62	47.12	43.31	46.61
3796	NASDAQ	OLED	Tue, May 17, 2011	43.58	45.00	43.11	43.73
3795	NASDAQ	OLED	Mon, May 16, 2011	44.58	46.45	44.08	44.12
3794	NASDAQ	OLED	Fri, May 13, 2011	47.00	48.18	44.94	45.08
3793	NASDAQ	OLED	Thu, May 12, 2011	42.64	47.84	41.13	47.20
3792	NASDAQ	OLED	Wed, May 11, 2011	46.33	48.19	43.16	43.42
3791	NASDAQ	OLED	Tue, May 10, 2011	51.53	51.80	45.07	46.32
3790	NASDAQ	OLED	Mon, May 9, 2011	54.40	56.87	54.08	56.63
3789	NASDAQ	OLED	Fri, May 6, 2011	53.30	55.95	53.02	54.23
3788	NASDAQ	OLED	Thu, May 5, 2011	51.00	52.94	50.01	52.57
3787	NASDAQ	OLED	Wed, May 4, 2011	52.95	53.01	51.13	51.63
3786	NASDAQ	OLED	Tue, May 3, 2011	54.49	54.58	50.92	52.98
3785	NASDAQ	OLED	Mon, May 2, 2011	55.62	56.67	54.60	54.80
3784	NASDAQ	OLED	Fri, Apr 29, 2011	55.17	55.79	53.43	54.94
3783	NASDAQ	OLED	Thu, Apr 28, 2011	55.24	56.45	54.62	55.29
3782	NASDAQ	OLED	Wed, Apr 27, 2011	55.56	55.84	52.82	55.23
3781	NASDAQ	OLED	Tue, Apr 26, 2011	55.25	56.89	54.76	55.28
3780	NASDAQ	OLED	Mon, Apr 25, 2011	57.21	57.24	52.21	54.85
3779	NASDAQ	OLED	Thu, Apr 21, 2011	54.87	57.96	54.65	57.26
3778	NASDAQ	OLED	Wed, Apr 20, 2011	52.32	54.09	52.06	53.60
3777	NASDAQ	OLED	Tue, Apr 19, 2011	49.25	52.37	49.00	50.94
3776	NASDAQ	OLED	Mon, Apr 18, 2011	51.68	51.70	48.30	49.28
3775	NASDAQ	OLED	Fri, Apr 15, 2011	53.84	54.21	51.43	52.84
3774	NASDAQ	OLED	Thu, Apr 14, 2011	53.01	54.43	52.01	54.10
3773	NASDAQ	OLED	Wed, Apr 13, 2011	52.60	53.74	50.90	53.46
3772	NASDAQ	OLED	Tue, Apr 12, 2011	55.93	56.03	51.62	51.91
3771	NASDAQ	OLED	Mon, Apr 11, 2011	56.50	57.24	55.06	56.65
3770	NASDAQ	OLED	Fri, Apr 8, 2011	57.74	58.14	55.25	56.59
3769	NASDAQ	OLED	Thu, Apr 7, 2011	58.02	58.57	55.63	56.93
3768	NASDAQ	OLED	Wed, Apr 6, 2011	60.74	63.58	57.01	57.43
3767	NASDAQ	OLED	Tue, Apr 5, 2011	57.29	60.43	57.23	60.07
3766	NASDAQ	OLED	Mon, Apr 4, 2011	56.00	57.66	55.36	57.58
3765	NASDAQ	OLED	Fri, Apr 1, 2011	55.57	56.00	54.90	55.53
3764	NASDAQ	OLED	Thu, Mar 31, 2011	52.81	55.15	52.21	55.04
3763	NASDAQ	OLED	Wed, Mar 30, 2011	54.80	54.94	52.24	53.19
3762	NASDAQ	OLED	Tue, Mar 29, 2011	53.99	54.83	52.23	54.25
3761	NASDAQ	OLED	Mon, Mar 28, 2011	50.11	52.81	49.75	52.36
3760	NASDAQ	OLED	Fri, Mar 25, 2011	46.99	50.31	46.96	50.31
3759	NASDAQ	OLED	Thu, Mar 24, 2011	50.45	50.45	48.65	48.75
3758	NASDAQ	OLED	Wed, Mar 23, 2011	49.72	50.46	48.81	49.44
3757	NASDAQ	OLED	Tue, Mar 22, 2011	46.54	50.66	46.43	50.60
3756	NASDAQ	OLED	Mon, Mar 21, 2011	44.92	46.76	44.08	46.73
3755	NASDAQ	OLED	Fri, Mar 18, 2011	47.90	49.07	46.03	46.57
3754	NASDAQ	OLED	Thu, Mar 17, 2011	46.22	49.85	45.88	46.90
3753	NASDAQ	OLED	Wed, Mar 16, 2011	41.00	46.00	40.97	45.46
3752	NASDAQ	OLED	Tue, Mar 15, 2011	37.50	38.57	35.20	38.18
3751	NASDAQ	OLED	Mon, Mar 14, 2011	39.91	40.45	39.00	39.48
3750	NASDAQ	OLED	Fri, Mar 11, 2011	39.06	40.82	38.65	40.27
3749	NASDAQ	OLED	Thu, Mar 10, 2011	40.83	40.85	39.08	39.40
3748	NASDAQ	OLED	Wed, Mar 9, 2011	41.70	41.82	40.85	41.26
3747	NASDAQ	OLED	Tue, Mar 8, 2011	40.73	41.98	40.04	41.74
3746	NASDAQ	OLED	Mon, Mar 7, 2011	41.80	42.79	40.20	40.82
3745	NASDAQ	OLED	Fri, Mar 4, 2011	41.59	42.10	41.15	41.80
3744	NASDAQ	OLED	Thu, Mar 3, 2011	40.30	41.77	40.30	41.72
3743	NASDAQ	OLED	Wed, Mar 2, 2011	40.37	40.97	39.70	40.04
3742	NASDAQ	OLED	Tue, Mar 1, 2011	42.48	42.48	40.40	40.58
3741	NASDAQ	OLED	Mon, Feb 28, 2011	42.01	42.82	41.45	42.09
3740	NASDAQ	OLED	Fri, Feb 25, 2011	40.02	41.99	39.84	41.98
3739	NASDAQ	OLED	Thu, Feb 24, 2011	37.74	40.00	37.28	39.82
3738	NASDAQ	OLED	Wed, Feb 23, 2011	39.90	39.97	37.01	37.76
3737	NASDAQ	OLED	Tue, Feb 22, 2011	40.70	40.70	39.14	39.84
3736	NASDAQ	OLED	Fri, Feb 18, 2011	44.85	45.00	41.16	41.86
3735	NASDAQ	OLED	Thu, Feb 17, 2011	42.93	44.86	42.12	44.79
3734	NASDAQ	OLED	Wed, Feb 16, 2011	40.26	43.79	40.14	42.78
3733	NASDAQ	OLED	Tue, Feb 15, 2011	39.82	40.07	39.00	39.94
3732	NASDAQ	OLED	Mon, Feb 14, 2011	40.27	40.35	39.73	39.92
3731	NASDAQ	OLED	Fri, Feb 11, 2011	37.40	40.48	37.26	40.47
3730	NASDAQ	OLED	Thu, Feb 10, 2011	37.15	37.91	36.87	37.66
3729	NASDAQ	OLED	Wed, Feb 9, 2011	37.78	37.80	37.20	37.49
3728	NASDAQ	OLED	Tue, Feb 8, 2011	37.62	37.84	37.31	37.84
3727	NASDAQ	OLED	Mon, Feb 7, 2011	37.40	37.83	37.25	37.62
3726	NASDAQ	OLED	Fri, Feb 4, 2011	36.90	37.55	36.64	37.31
3725	NASDAQ	OLED	Thu, Feb 3, 2011	36.59	37.09	35.93	36.90
3724	NASDAQ	OLED	Wed, Feb 2, 2011	36.15	36.64	36.00	36.40
3723	NASDAQ	OLED	Tue, Feb 1, 2011	34.20	36.44	33.95	36.34
3722	NASDAQ	OLED	Mon, Jan 31, 2011	33.50	34.40	32.95	33.84
3721	NASDAQ	OLED	Fri, Jan 28, 2011	34.01	34.73	33.50	33.57
3720	NASDAQ	OLED	Thu, Jan 27, 2011	33.62	34.48	33.00	34.11
3719	NASDAQ	OLED	Wed, Jan 26, 2011	32.16	33.85	31.75	33.46
3718	NASDAQ	OLED	Tue, Jan 25, 2011	32.16	32.36	31.60	32.20
3717	NASDAQ	OLED	Mon, Jan 24, 2011	32.83	32.92	32.26	32.48
3716	NASDAQ	OLED	Fri, Jan 21, 2011	33.09	33.13	32.17	32.83
3715	NASDAQ	OLED	Thu, Jan 20, 2011	33.98	34.00	31.75	32.53
3714	NASDAQ	OLED	Wed, Jan 19, 2011	37.90	37.96	34.21	34.44
3713	NASDAQ	OLED	Tue, Jan 18, 2011	37.46	37.80	37.15	37.50
3712	NASDAQ	OLED	Fri, Jan 14, 2011	37.29	37.75	36.28	37.45
3711	NASDAQ	OLED	Thu, Jan 13, 2011	35.82	38.32	35.60	37.29
3710	NASDAQ	OLED	Wed, Jan 12, 2011	36.72	37.00	35.39	35.70
3709	NASDAQ	OLED	Tue, Jan 11, 2011	35.00	36.24	34.62	35.98
3708	NASDAQ	OLED	Mon, Jan 10, 2011	34.41	34.92	33.75	34.80
3707	NASDAQ	OLED	Fri, Jan 7, 2011	34.97	35.00	34.00	34.59
3706	NASDAQ	OLED	Thu, Jan 6, 2011	34.90	35.15	34.40	34.78
3705	NASDAQ	OLED	Wed, Jan 5, 2011	31.91	34.93	31.91	34.89
3704	NASDAQ	OLED	Tue, Jan 4, 2011	32.41	32.41	31.05	31.90
3703	NASDAQ	OLED	Mon, Jan 3, 2011	31.15	32.45	31.15	31.88
3702	NASDAQ	OLED	Fri, Dec 31, 2010	31.14	31.15	30.60	30.65
3701	NASDAQ	OLED	Thu, Dec 30, 2010	31.15	31.20	30.07	30.60
3700	NASDAQ	OLED	Wed, Dec 29, 2010	32.00	32.00	30.49	31.02
3699	NASDAQ	OLED	Tue, Dec 28, 2010	31.32	31.98	31.04	31.98
3698	NASDAQ	OLED	Mon, Dec 27, 2010	30.59	31.22	29.99	31.19
3697	NASDAQ	OLED	Thu, Dec 23, 2010	30.86	30.87	30.23	30.55
3696	NASDAQ	OLED	Wed, Dec 22, 2010	30.00	30.74	29.59	30.72
3695	NASDAQ	OLED	Tue, Dec 21, 2010	29.26	29.83	29.22	29.76
3694	NASDAQ	OLED	Mon, Dec 20, 2010	29.08	29.50	28.90	28.97
3693	NASDAQ	OLED	Fri, Dec 17, 2010	29.43	30.00	28.83	29.06
3692	NASDAQ	OLED	Thu, Dec 16, 2010	27.93	29.34	27.90	29.33
3691	NASDAQ	OLED	Wed, Dec 15, 2010	28.50	28.97	27.83	27.93
3690	NASDAQ	OLED	Tue, Dec 14, 2010	29.70	29.75	28.46	28.57
3689	NASDAQ	OLED	Mon, Dec 13, 2010	29.91	30.41	29.56	29.60
3688	NASDAQ	OLED	Fri, Dec 10, 2010	29.36	30.30	29.26	29.86
3687	NASDAQ	OLED	Thu, Dec 9, 2010	29.26	29.34	28.93	29.23
3686	NASDAQ	OLED	Wed, Dec 8, 2010	29.21	29.50	28.80	28.94
3685	NASDAQ	OLED	Tue, Dec 7, 2010	29.62	29.79	28.89	29.02
3684	NASDAQ	OLED	Mon, Dec 6, 2010	29.09	29.90	28.73	29.12
3683	NASDAQ	OLED	Fri, Dec 3, 2010	26.90	29.67	26.62	28.97
3682	NASDAQ	OLED	Thu, Dec 2, 2010	26.69	27.20	26.50	26.98
3681	NASDAQ	OLED	Wed, Dec 1, 2010	25.30	26.61	25.29	26.55
3680	NASDAQ	OLED	Tue, Nov 30, 2010	24.66	25.20	24.36	24.77
3679	NASDAQ	OLED	Mon, Nov 29, 2010	24.84	25.24	24.25	24.98
3678	NASDAQ	OLED	Fri, Nov 26, 2010	24.71	25.46	24.71	24.94
3677	NASDAQ	OLED	Wed, Nov 24, 2010	24.56	25.27	24.47	25.05
3676	NASDAQ	OLED	Tue, Nov 23, 2010	23.90	24.46	23.61	24.28
3675	NASDAQ	OLED	Mon, Nov 22, 2010	24.10	24.30	23.71	24.30
3674	NASDAQ	OLED	Fri, Nov 19, 2010	23.91	24.30	23.52	24.10
3673	NASDAQ	OLED	Thu, Nov 18, 2010	23.00	24.16	22.81	23.90
3672	NASDAQ	OLED	Wed, Nov 17, 2010	22.32	22.60	22.15	22.50
3671	NASDAQ	OLED	Tue, Nov 16, 2010	23.30	23.43	21.51	22.34
3670	NASDAQ	OLED	Mon, Nov 15, 2010	23.55	23.73	23.33	23.41
3669	NASDAQ	OLED	Fri, Nov 12, 2010	23.50	23.85	23.15	23.32
3668	NASDAQ	OLED	Thu, Nov 11, 2010	24.00	24.14	23.55	23.73
3667	NASDAQ	OLED	Wed, Nov 10, 2010	23.83	24.20	23.65	24.20
3666	NASDAQ	OLED	Tue, Nov 9, 2010	23.26	23.96	23.20	23.81
3665	NASDAQ	OLED	Mon, Nov 8, 2010	23.77	23.91	23.10	23.12
3664	NASDAQ	OLED	Fri, Nov 5, 2010	25.00	25.30	23.01	23.87
3663	NASDAQ	OLED	Thu, Nov 4, 2010	26.50	26.85	25.35	26.13
3662	NASDAQ	OLED	Wed, Nov 3, 2010	26.50	26.77	26.21	26.57
3661	NASDAQ	OLED	Tue, Nov 2, 2010	25.92	26.49	25.80	26.49
3660	NASDAQ	OLED	Mon, Nov 1, 2010	25.29	26.22	25.29	25.75
3659	NASDAQ	OLED	Fri, Oct 29, 2010	23.62	25.16	23.62	25.04
3658	NASDAQ	OLED	Thu, Oct 28, 2010	24.27	24.57	23.59	23.69
3657	NASDAQ	OLED	Wed, Oct 27, 2010	24.12	24.34	23.67	24.10
3656	NASDAQ	OLED	Tue, Oct 26, 2010	24.75	24.99	24.25	24.34
3655	NASDAQ	OLED	Mon, Oct 25, 2010	24.76	25.25	24.76	24.99
3654	NASDAQ	OLED	Fri, Oct 22, 2010	25.00	25.29	24.53	24.61
3653	NASDAQ	OLED	Thu, Oct 21, 2010	26.03	26.17	24.55	24.93
3652	NASDAQ	OLED	Wed, Oct 20, 2010	25.93	26.11	25.50	25.83
3651	NASDAQ	OLED	Tue, Oct 19, 2010	26.07	26.75	25.51	25.70
3650	NASDAQ	OLED	Mon, Oct 18, 2010	26.40	26.72	26.18	26.48
3649	NASDAQ	OLED	Fri, Oct 15, 2010	26.40	26.98	26.10	26.33
3648	NASDAQ	OLED	Thu, Oct 14, 2010	25.56	26.23	25.56	26.18
3647	NASDAQ	OLED	Wed, Oct 13, 2010	24.94	25.60	24.72	25.50
3646	NASDAQ	OLED	Tue, Oct 12, 2010	24.76	25.18	24.40	24.71
3645	NASDAQ	OLED	Mon, Oct 11, 2010	25.65	25.75	24.85	24.91
3644	NASDAQ	OLED	Fri, Oct 8, 2010	25.25	25.93	24.88	25.60
3643	NASDAQ	OLED	Thu, Oct 7, 2010	25.16	25.38	24.80	25.08
3642	NASDAQ	OLED	Wed, Oct 6, 2010	24.29	25.15	24.29	24.93
3641	NASDAQ	OLED	Tue, Oct 5, 2010	23.88	24.36	23.76	24.28
3640	NASDAQ	OLED	Mon, Oct 4, 2010	24.04	24.24	23.22	23.49
3639	NASDAQ	OLED	Fri, Oct 1, 2010	24.16	24.18	23.50	24.05
3638	NASDAQ	OLED	Thu, Sep 30, 2010	23.73	24.29	23.30	23.50
3637	NASDAQ	OLED	Wed, Sep 29, 2010	24.22	24.35	23.50	23.66
3636	NASDAQ	OLED	Tue, Sep 28, 2010	23.36	24.29	22.90	24.25
3635	NASDAQ	OLED	Mon, Sep 27, 2010	24.06	24.19	23.10	23.21
3634	NASDAQ	OLED	Fri, Sep 24, 2010	23.87	24.18	23.43	23.93
3633	NASDAQ	OLED	Thu, Sep 23, 2010	23.82	24.30	23.30	23.38
3632	NASDAQ	OLED	Wed, Sep 22, 2010	23.97	24.40	23.50	23.97
3631	NASDAQ	OLED	Tue, Sep 21, 2010	23.08	24.29	22.74	24.03
3630	NASDAQ	OLED	Mon, Sep 20, 2010	22.60	23.10	22.49	23.09
3629	NASDAQ	OLED	Fri, Sep 17, 2010	22.91	22.94	22.15	22.47
3628	NASDAQ	OLED	Thu, Sep 16, 2010	22.70	23.00	22.19	22.62
3627	NASDAQ	OLED	Wed, Sep 15, 2010	22.52	22.80	22.05	22.69
3626	NASDAQ	OLED	Tue, Sep 14, 2010	21.76	22.74	21.61	22.60
3625	NASDAQ	OLED	Mon, Sep 13, 2010	21.23	22.06	21.09	21.90
3624	NASDAQ	OLED	Fri, Sep 10, 2010	22.01	22.01	20.83	20.93
3623	NASDAQ	OLED	Thu, Sep 9, 2010	22.20	22.30	21.75	21.95
3622	NASDAQ	OLED	Wed, Sep 8, 2010	21.70	22.22	21.56	21.86
3621	NASDAQ	OLED	Tue, Sep 7, 2010	22.44	22.47	21.55	21.70
3620	NASDAQ	OLED	Fri, Sep 3, 2010	22.18	22.64	21.75	22.47
3619	NASDAQ	OLED	Thu, Sep 2, 2010	20.78	22.00	20.76	21.94
3618	NASDAQ	OLED	Wed, Sep 1, 2010	20.03	20.95	19.84	20.93
3617	NASDAQ	OLED	Tue, Aug 31, 2010	19.45	19.97	19.13	19.71
3616	NASDAQ	OLED	Mon, Aug 30, 2010	19.81	19.86	19.28	19.46
3615	NASDAQ	OLED	Fri, Aug 27, 2010	19.45	19.99	18.81	19.87
3614	NASDAQ	OLED	Thu, Aug 26, 2010	19.98	20.03	19.11	19.17
3613	NASDAQ	OLED	Wed, Aug 25, 2010	19.17	19.95	18.75	19.86
3612	NASDAQ	OLED	Tue, Aug 24, 2010	20.00	20.15	19.13	19.29
3611	NASDAQ	OLED	Mon, Aug 23, 2010	19.53	20.35	19.37	19.94
3610	NASDAQ	OLED	Fri, Aug 20, 2010	19.68	19.81	18.88	19.61
3609	NASDAQ	OLED	Thu, Aug 19, 2010	21.06	21.18	19.72	19.73
3608	NASDAQ	OLED	Wed, Aug 18, 2010	21.46	21.83	20.90	21.24
3607	NASDAQ	OLED	Tue, Aug 17, 2010	21.48	21.75	21.21	21.43
3606	NASDAQ	OLED	Mon, Aug 16, 2010	20.41	21.33	20.30	21.11
3605	NASDAQ	OLED	Fri, Aug 13, 2010	20.64	21.08	20.41	20.47
3604	NASDAQ	OLED	Thu, Aug 12, 2010	21.40	21.44	20.60	20.68
3603	NASDAQ	OLED	Wed, Aug 11, 2010	22.54	22.55	21.54	21.67
3602	NASDAQ	OLED	Tue, Aug 10, 2010	20.67	23.00	20.65	22.75
3601	NASDAQ	OLED	Mon, Aug 9, 2010	20.33	20.68	20.03	20.65
3600	NASDAQ	OLED	Fri, Aug 6, 2010	19.82	20.54	19.80	20.20
3599	NASDAQ	OLED	Thu, Aug 5, 2010	20.04	20.62	20.04	20.12
3598	NASDAQ	OLED	Wed, Aug 4, 2010	20.38	20.84	20.06	20.29
3597	NASDAQ	OLED	Tue, Aug 3, 2010	20.27	20.93	19.96	20.30
3596	NASDAQ	OLED	Mon, Aug 2, 2010	21.04	21.25	20.42	20.45
3595	NASDAQ	OLED	Fri, Jul 30, 2010	19.89	20.70	19.71	20.61
3594	NASDAQ	OLED	Thu, Jul 29, 2010	20.52	20.96	19.66	20.33
3593	NASDAQ	OLED	Wed, Jul 28, 2010	21.48	21.65	20.27	20.39
3592	NASDAQ	OLED	Tue, Jul 27, 2010	21.73	22.00	21.50	21.64
3591	NASDAQ	OLED	Mon, Jul 26, 2010	20.93	21.71	20.65	21.52
3590	NASDAQ	OLED	Fri, Jul 23, 2010	20.59	20.93	20.34	20.78
3589	NASDAQ	OLED	Thu, Jul 22, 2010	19.57	20.80	19.50	20.66
3588	NASDAQ	OLED	Wed, Jul 21, 2010	19.23	19.71	19.06	19.12
3587	NASDAQ	OLED	Tue, Jul 20, 2010	18.40	19.05	17.86	18.99
3586	NASDAQ	OLED	Mon, Jul 19, 2010	19.11	19.59	18.32	18.75
3585	NASDAQ	OLED	Fri, Jul 16, 2010	19.91	19.91	19.04	19.09
3584	NASDAQ	OLED	Thu, Jul 15, 2010	20.05	20.18	19.52	20.04
3583	NASDAQ	OLED	Wed, Jul 14, 2010	20.02	20.18	19.89	20.08
3582	NASDAQ	OLED	Tue, Jul 13, 2010	19.85	20.20	19.57	20.05
3581	NASDAQ	OLED	Mon, Jul 12, 2010	19.44	19.90	19.10	19.55
3580	NASDAQ	OLED	Fri, Jul 9, 2010	18.75	19.49	18.59	19.47
3579	NASDAQ	OLED	Thu, Jul 8, 2010	18.97	19.00	18.33	18.81
3578	NASDAQ	OLED	Wed, Jul 7, 2010	17.68	18.75	17.29	18.72
3577	NASDAQ	OLED	Tue, Jul 6, 2010	18.36	18.40	17.48	17.52
3576	NASDAQ	OLED	Fri, Jul 2, 2010	17.74	18.13	17.54	17.95
3575	NASDAQ	OLED	Thu, Jul 1, 2010	18.14	18.22	16.86	17.63
3574	NASDAQ	OLED	Wed, Jun 30, 2010	17.71	18.72	17.66	17.98
3573	NASDAQ	OLED	Tue, Jun 29, 2010	17.76	17.81	17.39	17.66
3572	NASDAQ	OLED	Mon, Jun 28, 2010	17.76	18.36	17.50	18.21
3571	NASDAQ	OLED	Fri, Jun 25, 2010	17.63	18.06	17.50	17.89
3570	NASDAQ	OLED	Thu, Jun 24, 2010	17.55	17.75	17.40	17.57
3569	NASDAQ	OLED	Wed, Jun 23, 2010	17.38	17.97	17.14	17.67
3568	NASDAQ	OLED	Tue, Jun 22, 2010	17.89	18.53	17.42	17.46
3567	NASDAQ	OLED	Mon, Jun 21, 2010	19.50	19.50	17.75	17.85
3566	NASDAQ	OLED	Fri, Jun 18, 2010	19.40	19.40	18.67	18.71
3565	NASDAQ	OLED	Thu, Jun 17, 2010	19.49	19.49	18.61	19.35
3564	NASDAQ	OLED	Wed, Jun 16, 2010	18.80	19.50	18.59	19.28
3563	NASDAQ	OLED	Tue, Jun 15, 2010	18.75	19.02	18.32	18.92
3562	NASDAQ	OLED	Mon, Jun 14, 2010	18.85	19.50	18.43	18.46
3561	NASDAQ	OLED	Fri, Jun 11, 2010	18.27	18.78	17.90	18.78
3560	NASDAQ	OLED	Thu, Jun 10, 2010	18.37	18.56	17.94	18.39
3559	NASDAQ	OLED	Wed, Jun 9, 2010	16.96	18.64	16.83	17.91
3558	NASDAQ	OLED	Tue, Jun 8, 2010	16.54	16.84	15.88	16.66
3557	NASDAQ	OLED	Mon, Jun 7, 2010	17.24	17.57	16.54	16.65
3556	NASDAQ	OLED	Fri, Jun 4, 2010	17.59	18.65	16.90	17.17
3555	NASDAQ	OLED	Thu, Jun 3, 2010	18.35	18.48	17.85	18.21
3554	NASDAQ	OLED	Wed, Jun 2, 2010	17.90	18.48	17.54	18.34
3553	NASDAQ	OLED	Tue, Jun 1, 2010	15.70	18.04	15.70	17.69
3552	NASDAQ	OLED	Fri, May 28, 2010	15.89	15.98	15.39	15.49
3551	NASDAQ	OLED	Thu, May 27, 2010	14.04	16.16	13.95	16.04
3550	NASDAQ	OLED	Wed, May 26, 2010	13.57	13.90	13.30	13.63
3549	NASDAQ	OLED	Tue, May 25, 2010	13.14	13.57	12.51	13.48
3548	NASDAQ	OLED	Mon, May 24, 2010	13.71	14.14	13.52	13.55
3547	NASDAQ	OLED	Fri, May 21, 2010	13.22	14.18	13.01	13.71
3546	NASDAQ	OLED	Thu, May 20, 2010	13.91	14.22	13.43	13.43
3545	NASDAQ	OLED	Wed, May 19, 2010	14.23	14.59	13.96	14.40
3544	NASDAQ	OLED	Tue, May 18, 2010	15.15	15.19	14.17	14.32
3543	NASDAQ	OLED	Mon, May 17, 2010	14.31	15.15	14.26	14.99
3542	NASDAQ	OLED	Fri, May 14, 2010	14.58	14.58	13.99	14.16
3541	NASDAQ	OLED	Thu, May 13, 2010	14.75	15.87	14.56	14.83
3540	NASDAQ	OLED	Wed, May 12, 2010	13.96	14.77	13.66	14.76
3539	NASDAQ	OLED	Tue, May 11, 2010	12.65	13.99	12.65	13.79
3538	NASDAQ	OLED	Mon, May 10, 2010	13.02	13.02	12.28	12.84
3537	NASDAQ	OLED	Fri, May 7, 2010	12.57	13.00	11.95	12.07
3536	NASDAQ	OLED	Thu, May 6, 2010	13.20	13.38	11.75	12.71
3535	NASDAQ	OLED	Wed, May 5, 2010	12.91	13.46	12.59	13.34
3534	NASDAQ	OLED	Tue, May 4, 2010	13.58	13.58	12.96	13.16
3533	NASDAQ	OLED	Mon, May 3, 2010	13.39	13.99	13.15	13.85
3532	NASDAQ	OLED	Fri, Apr 30, 2010	13.84	13.88	13.34	13.35
3531	NASDAQ	OLED	Thu, Apr 29, 2010	13.87	13.89	13.55	13.85
3530	NASDAQ	OLED	Wed, Apr 28, 2010	13.82	13.90	13.53	13.80
3529	NASDAQ	OLED	Tue, Apr 27, 2010	13.88	14.22	13.75	13.84
3528	NASDAQ	OLED	Mon, Apr 26, 2010	13.93	14.19	13.93	13.99
3527	NASDAQ	OLED	Fri, Apr 23, 2010	14.30	14.37	13.52	13.90
3526	NASDAQ	OLED	Thu, Apr 22, 2010	13.93	14.50	13.67	14.29
3525	NASDAQ	OLED	Wed, Apr 21, 2010	13.75	14.17	13.38	14.11
3524	NASDAQ	OLED	Tue, Apr 20, 2010	12.78	13.80	12.69	13.77
3523	NASDAQ	OLED	Mon, Apr 19, 2010	12.60	12.75	12.30	12.69
3522	NASDAQ	OLED	Fri, Apr 16, 2010	12.56	12.69	12.38	12.63
3521	NASDAQ	OLED	Thu, Apr 15, 2010	12.37	12.65	12.29	12.57
3520	NASDAQ	OLED	Wed, Apr 14, 2010	11.87	12.38	11.87	12.36
3519	NASDAQ	OLED	Tue, Apr 13, 2010	11.91	11.98	11.76	11.83
3518	NASDAQ	OLED	Mon, Apr 12, 2010	11.88	12.14	11.80	11.91
3517	NASDAQ	OLED	Fri, Apr 9, 2010	12.05	12.12	11.81	11.83
3516	NASDAQ	OLED	Thu, Apr 8, 2010	11.99	12.18	11.84	12.08
3515	NASDAQ	OLED	Wed, Apr 7, 2010	12.33	12.35	11.99	12.09
3514	NASDAQ	OLED	Tue, Apr 6, 2010	12.55	12.57	12.22	12.38
3513	NASDAQ	OLED	Mon, Apr 5, 2010	11.95	12.80	11.89	12.60
3512	NASDAQ	OLED	Thu, Apr 1, 2010	11.91	11.99	11.53	11.86
3511	NASDAQ	OLED	Wed, Mar 31, 2010	11.69	12.06	11.58	11.77
3510	NASDAQ	OLED	Tue, Mar 30, 2010	11.71	11.94	11.68	11.78
3509	NASDAQ	OLED	Mon, Mar 29, 2010	11.54	11.80	11.50	11.70
3508	NASDAQ	OLED	Fri, Mar 26, 2010	11.96	12.01	11.50	11.55
3507	NASDAQ	OLED	Thu, Mar 25, 2010	12.12	12.40	11.86	11.88
3506	NASDAQ	OLED	Wed, Mar 24, 2010	12.09	12.20	11.94	11.98
3505	NASDAQ	OLED	Tue, Mar 23, 2010	12.00	12.15	11.80	12.10
3504	NASDAQ	OLED	Mon, Mar 22, 2010	11.70	12.35	11.62	12.02
3503	NASDAQ	OLED	Fri, Mar 19, 2010	12.77	12.77	11.61	11.78
3502	NASDAQ	OLED	Thu, Mar 18, 2010	11.30	12.79	11.24	12.73
3501	NASDAQ	OLED	Wed, Mar 17, 2010	11.09	11.41	11.02	11.15
3500	NASDAQ	OLED	Tue, Mar 16, 2010	11.56	11.65	10.93	11.01
3499	NASDAQ	OLED	Mon, Mar 15, 2010	11.67	11.67	11.12	11.17
3498	NASDAQ	OLED	Fri, Mar 12, 2010	11.58	11.70	11.28	11.67
3497	NASDAQ	OLED	Thu, Mar 11, 2010	11.55	11.61	11.40	11.55
3496	NASDAQ	OLED	Wed, Mar 10, 2010	11.49	11.80	11.41	11.57
3495	NASDAQ	OLED	Tue, Mar 9, 2010	11.60	11.79	11.28	11.52
3494	NASDAQ	OLED	Mon, Mar 8, 2010	12.16	12.19	11.53	11.61
3493	NASDAQ	OLED	Fri, Mar 5, 2010	11.69	12.20	11.62	12.11
3492	NASDAQ	OLED	Thu, Mar 4, 2010	11.50	11.67	11.41	11.65
3491	NASDAQ	OLED	Wed, Mar 3, 2010	11.40	11.76	11.34	11.45
3490	NASDAQ	OLED	Tue, Mar 2, 2010	11.10	11.40	11.08	11.34
3489	NASDAQ	OLED	Mon, Mar 1, 2010	10.65	11.10	10.63	11.04
3488	NASDAQ	OLED	Fri, Feb 26, 2010	10.70	10.82	10.50	10.53
3487	NASDAQ	OLED	Thu, Feb 25, 2010	10.84	11.10	10.65	10.66
3486	NASDAQ	OLED	Wed, Feb 24, 2010	11.00	11.03	10.87	10.97
3485	NASDAQ	OLED	Tue, Feb 23, 2010	10.82	11.04	10.65	10.99
3484	NASDAQ	OLED	Mon, Feb 22, 2010	11.00	11.01	10.84	10.88
3483	NASDAQ	OLED	Fri, Feb 19, 2010	11.04	11.08	10.80	10.95
3482	NASDAQ	OLED	Thu, Feb 18, 2010	10.80	11.06	10.78	11.04
3481	NASDAQ	OLED	Wed, Feb 17, 2010	10.95	10.99	10.62	10.78
3480	NASDAQ	OLED	Tue, Feb 16, 2010	11.11	11.11	10.83	10.97
3479	NASDAQ	OLED	Fri, Feb 12, 2010	10.79	11.06	10.62	11.00
3478	NASDAQ	OLED	Thu, Feb 11, 2010	10.81	10.95	10.62	10.95
3477	NASDAQ	OLED	Wed, Feb 10, 2010	10.71	10.90	10.51	10.82
3476	NASDAQ	OLED	Tue, Feb 9, 2010	10.84	10.88	10.66	10.75
3475	NASDAQ	OLED	Mon, Feb 8, 2010	10.61	10.78	10.42	10.67
3474	NASDAQ	OLED	Fri, Feb 5, 2010	10.51	10.71	10.30	10.59
3473	NASDAQ	OLED	Thu, Feb 4, 2010	11.07	11.14	10.52	10.55
3472	NASDAQ	OLED	Wed, Feb 3, 2010	11.36	11.46	11.16	11.20
3471	NASDAQ	OLED	Tue, Feb 2, 2010	11.38	11.52	11.20	11.36
3470	NASDAQ	OLED	Mon, Feb 1, 2010	11.29	11.49	10.85	11.34
3469	NASDAQ	OLED	Fri, Jan 29, 2010	11.65	11.98	11.27	11.27
3468	NASDAQ	OLED	Thu, Jan 28, 2010	12.20	12.20	11.50	11.57
3467	NASDAQ	OLED	Wed, Jan 27, 2010	11.96	12.25	11.85	12.20
3466	NASDAQ	OLED	Tue, Jan 26, 2010	12.48	12.48	11.96	11.96
3465	NASDAQ	OLED	Mon, Jan 25, 2010	12.67	12.75	12.01	12.47
3464	NASDAQ	OLED	Fri, Jan 22, 2010	12.75	13.19	12.50	12.51
3463	NASDAQ	OLED	Thu, Jan 21, 2010	12.79	13.14	12.55	12.76
3462	NASDAQ	OLED	Wed, Jan 20, 2010	12.98	13.13	12.54	12.79
3461	NASDAQ	OLED	Tue, Jan 19, 2010	13.02	13.16	12.76	13.07
3460	NASDAQ	OLED	Fri, Jan 15, 2010	13.70	13.70	12.99	13.04
3459	NASDAQ	OLED	Thu, Jan 14, 2010	13.53	13.86	13.38	13.63
3458	NASDAQ	OLED	Wed, Jan 13, 2010	13.39	13.82	13.27	13.58
3457	NASDAQ	OLED	Tue, Jan 12, 2010	13.72	13.72	13.27	13.36
3456	NASDAQ	OLED	Mon, Jan 11, 2010	14.24	14.24	13.69	13.80
3455	NASDAQ	OLED	Fri, Jan 8, 2010	14.14	14.24	13.92	14.24
3454	NASDAQ	OLED	Thu, Jan 7, 2010	14.11	14.19	13.62	14.15
3453	NASDAQ	OLED	Wed, Jan 6, 2010	13.53	14.26	13.44	14.17
3452	NASDAQ	OLED	Tue, Jan 5, 2010	12.72	13.61	12.64	13.53
3451	NASDAQ	OLED	Mon, Jan 4, 2010	12.57	12.71	12.46	12.70
3450	NASDAQ	OLED	Thu, Dec 31, 2009	12.44	12.62	12.20	12.36
3449	NASDAQ	OLED	Wed, Dec 30, 2009	12.48	12.85	12.23	12.41
3448	NASDAQ	OLED	Tue, Dec 29, 2009	12.79	12.79	11.88	12.51
3447	NASDAQ	OLED	Mon, Dec 28, 2009	13.46	13.46	12.69	12.79
3446	NASDAQ	OLED	Thu, Dec 24, 2009	13.37	14.20	12.94	13.36
3445	NASDAQ	OLED	Wed, Dec 23, 2009	12.74	13.32	12.57	13.31
3444	NASDAQ	OLED	Tue, Dec 22, 2009	12.45	12.75	12.33	12.71
3443	NASDAQ	OLED	Mon, Dec 21, 2009	12.34	12.49	12.19	12.45
3442	NASDAQ	OLED	Fri, Dec 18, 2009	12.40	12.55	12.17	12.32
3441	NASDAQ	OLED	Thu, Dec 17, 2009	12.30	12.48	11.85	12.36
3440	NASDAQ	OLED	Wed, Dec 16, 2009	12.19	12.43	12.05	12.42
3439	NASDAQ	OLED	Tue, Dec 15, 2009	12.07	12.15	12.00	12.10
3438	NASDAQ	OLED	Mon, Dec 14, 2009	11.74	12.15	11.71	12.15
3437	NASDAQ	OLED	Fri, Dec 11, 2009	11.73	11.74	11.44	11.61
3436	NASDAQ	OLED	Thu, Dec 10, 2009	11.69	11.80	11.34	11.69
3435	NASDAQ	OLED	Wed, Dec 9, 2009	11.42	11.66	11.30	11.64
3434	NASDAQ	OLED	Tue, Dec 8, 2009	11.27	11.58	11.17	11.47
3433	NASDAQ	OLED	Mon, Dec 7, 2009	11.33	11.63	11.12	11.40
3432	NASDAQ	OLED	Fri, Dec 4, 2009	11.27	11.72	11.08	11.37
3431	NASDAQ	OLED	Thu, Dec 3, 2009	11.38	11.41	10.98	11.00
3430	NASDAQ	OLED	Wed, Dec 2, 2009	11.23	11.57	11.16	11.35
3429	NASDAQ	OLED	Tue, Dec 1, 2009	10.83	11.30	10.75	11.26
3428	NASDAQ	OLED	Mon, Nov 30, 2009	10.88	10.90	10.51	10.68
3427	NASDAQ	OLED	Fri, Nov 27, 2009	11.03	11.25	10.86	10.87
3426	NASDAQ	OLED	Wed, Nov 25, 2009	11.49	11.72	11.27	11.32
3425	NASDAQ	OLED	Tue, Nov 24, 2009	11.66	11.70	11.35	11.46
3424	NASDAQ	OLED	Mon, Nov 23, 2009	11.61	12.07	11.58	11.68
3423	NASDAQ	OLED	Fri, Nov 20, 2009	11.15	11.55	11.15	11.48
3422	NASDAQ	OLED	Thu, Nov 19, 2009	11.26	11.35	11.00	11.24
3421	NASDAQ	OLED	Wed, Nov 18, 2009	11.72	11.77	11.30	11.43
3420	NASDAQ	OLED	Tue, Nov 17, 2009	11.76	11.84	11.53	11.68
3419	NASDAQ	OLED	Mon, Nov 16, 2009	11.41	11.93	11.28	11.89
3418	NASDAQ	OLED	Fri, Nov 13, 2009	11.41	11.50	11.10	11.26
3417	NASDAQ	OLED	Thu, Nov 12, 2009	11.55	11.91	11.36	11.42
3416	NASDAQ	OLED	Wed, Nov 11, 2009	11.37	11.66	11.25	11.61
3415	NASDAQ	OLED	Tue, Nov 10, 2009	11.41	11.61	11.15	11.32
3414	NASDAQ	OLED	Mon, Nov 9, 2009	11.47	11.55	11.30	11.37
3413	NASDAQ	OLED	Fri, Nov 6, 2009	11.18	11.41	11.06	11.34
3412	NASDAQ	OLED	Thu, Nov 5, 2009	10.95	11.39	10.85	11.28
3411	NASDAQ	OLED	Wed, Nov 4, 2009	11.11	11.11	10.70	10.77
3410	NASDAQ	OLED	Tue, Nov 3, 2009	10.99	11.06	10.66	11.03
3409	NASDAQ	OLED	Mon, Nov 2, 2009	11.41	11.63	10.83	11.05
3408	NASDAQ	OLED	Fri, Oct 30, 2009	11.76	11.76	11.24	11.36
3407	NASDAQ	OLED	Thu, Oct 29, 2009	11.77	12.00	11.53	11.83
3406	NASDAQ	OLED	Wed, Oct 28, 2009	12.67	12.78	11.42	11.46
3405	NASDAQ	OLED	Tue, Oct 27, 2009	13.08	13.30	12.61	12.67
3404	NASDAQ	OLED	Mon, Oct 26, 2009	13.34	13.52	12.93	13.04
3403	NASDAQ	OLED	Fri, Oct 23, 2009	13.73	13.79	13.24	13.29
3402	NASDAQ	OLED	Thu, Oct 22, 2009	13.50	13.70	13.26	13.63
3401	NASDAQ	OLED	Wed, Oct 21, 2009	13.48	13.90	13.48	13.54
3400	NASDAQ	OLED	Tue, Oct 20, 2009	13.60	13.73	13.48	13.59
3399	NASDAQ	OLED	Mon, Oct 19, 2009	13.51	13.66	13.28	13.65
3398	NASDAQ	OLED	Fri, Oct 16, 2009	13.51	13.65	13.33	13.51
3397	NASDAQ	OLED	Thu, Oct 15, 2009	13.55	13.66	13.47	13.60
3396	NASDAQ	OLED	Wed, Oct 14, 2009	13.91	13.91	13.56	13.67
3395	NASDAQ	OLED	Tue, Oct 13, 2009	13.72	13.76	13.42	13.72
3394	NASDAQ	OLED	Mon, Oct 12, 2009	13.33	13.88	13.27	13.67
3393	NASDAQ	OLED	Fri, Oct 9, 2009	13.03	13.35	12.85	13.34
3392	NASDAQ	OLED	Thu, Oct 8, 2009	12.65	13.33	12.31	13.08
3391	NASDAQ	OLED	Wed, Oct 7, 2009	11.80	12.60	11.59	12.51
3390	NASDAQ	OLED	Tue, Oct 6, 2009	11.63	11.85	11.55	11.82
3389	NASDAQ	OLED	Mon, Oct 5, 2009	11.68	11.81	11.40	11.58
3388	NASDAQ	OLED	Fri, Oct 2, 2009	11.35	11.66	11.20	11.56
3387	NASDAQ	OLED	Thu, Oct 1, 2009	11.90	11.90	11.32	11.43
3386	NASDAQ	OLED	Wed, Sep 30, 2009	12.06	12.29	11.66	11.94
3385	NASDAQ	OLED	Tue, Sep 29, 2009	12.39	12.39	11.97	12.09
3384	NASDAQ	OLED	Mon, Sep 28, 2009	11.89	12.43	11.75	12.40
3383	NASDAQ	OLED	Fri, Sep 25, 2009	12.39	12.39	11.65	11.78
3382	NASDAQ	OLED	Thu, Sep 24, 2009	12.41	12.65	12.29	12.47
3381	NASDAQ	OLED	Wed, Sep 23, 2009	12.29	12.49	12.06	12.36
3380	NASDAQ	OLED	Tue, Sep 22, 2009	12.36	12.52	12.21	12.28
3379	NASDAQ	OLED	Mon, Sep 21, 2009	12.12	12.38	12.02	12.26
3378	NASDAQ	OLED	Fri, Sep 18, 2009	12.14	12.50	12.04	12.29
3377	NASDAQ	OLED	Thu, Sep 17, 2009	12.07	12.22	12.01	12.09
3376	NASDAQ	OLED	Wed, Sep 16, 2009	12.27	12.29	11.99	12.13
3375	NASDAQ	OLED	Tue, Sep 15, 2009	12.32	12.50	11.94	12.26
3374	NASDAQ	OLED	Mon, Sep 14, 2009	11.72	12.30	11.52	12.24
3373	NASDAQ	OLED	Fri, Sep 11, 2009	12.33	12.40	11.82	11.86
3372	NASDAQ	OLED	Thu, Sep 10, 2009	12.38	12.46	12.05	12.35
3371	NASDAQ	OLED	Wed, Sep 9, 2009	12.01	12.79	12.01	12.38
3370	NASDAQ	OLED	Tue, Sep 8, 2009	11.40	12.08	11.06	12.03
3369	NASDAQ	OLED	Fri, Sep 4, 2009	10.50	11.26	10.50	11.21
3368	NASDAQ	OLED	Thu, Sep 3, 2009	10.63	10.65	10.20	10.39
3367	NASDAQ	OLED	Wed, Sep 2, 2009	10.63	10.84	10.34	10.56
3366	NASDAQ	OLED	Tue, Sep 1, 2009	10.81	11.35	10.25	10.70
3365	NASDAQ	OLED	Mon, Aug 31, 2009	11.09	11.28	10.83	10.90
3364	NASDAQ	OLED	Fri, Aug 28, 2009	11.46	11.64	11.01	11.24
3363	NASDAQ	OLED	Thu, Aug 27, 2009	11.55	11.64	11.17	11.37
3362	NASDAQ	OLED	Wed, Aug 26, 2009	11.25	11.64	11.16	11.50
3361	NASDAQ	OLED	Tue, Aug 25, 2009	11.26	11.45	11.11	11.23
3360	NASDAQ	OLED	Mon, Aug 24, 2009	11.21	11.39	11.05	11.16
3359	NASDAQ	OLED	Fri, Aug 21, 2009	10.82	11.19	10.66	11.15
3358	NASDAQ	OLED	Thu, Aug 20, 2009	10.50	10.72	10.41	10.64
3357	NASDAQ	OLED	Wed, Aug 19, 2009	10.00	10.53	10.00	10.47
3356	NASDAQ	OLED	Tue, Aug 18, 2009	10.00	10.29	9.90	9.98
3355	NASDAQ	OLED	Mon, Aug 17, 2009	10.03	10.35	9.80	9.94
3354	NASDAQ	OLED	Fri, Aug 14, 2009	10.47	10.58	10.00	10.30
3353	NASDAQ	OLED	Thu, Aug 13, 2009	10.67	10.97	10.24	10.48
3352	NASDAQ	OLED	Wed, Aug 12, 2009	10.23	11.04	10.20	10.56
3351	NASDAQ	OLED	Tue, Aug 11, 2009	11.68	11.97	10.05	10.17
3350	NASDAQ	OLED	Mon, Aug 10, 2009	12.50	12.92	12.50	12.78
3349	NASDAQ	OLED	Fri, Aug 7, 2009	12.33	12.85	12.33	12.56
3348	NASDAQ	OLED	Thu, Aug 6, 2009	11.98	12.38	11.69	12.03
3347	NASDAQ	OLED	Wed, Aug 5, 2009	12.12	12.32	11.76	11.88
3346	NASDAQ	OLED	Tue, Aug 4, 2009	12.27	12.67	12.04	12.15
3345	NASDAQ	OLED	Mon, Aug 3, 2009	12.31	12.41	12.07	12.41
3344	NASDAQ	OLED	Fri, Jul 31, 2009	12.21	12.48	11.99	12.15
3343	NASDAQ	OLED	Thu, Jul 30, 2009	11.87	12.47	11.76	12.23
3342	NASDAQ	OLED	Wed, Jul 29, 2009	11.65	11.94	11.52	11.75
3341	NASDAQ	OLED	Tue, Jul 28, 2009	11.90	12.18	11.60	11.80
3340	NASDAQ	OLED	Mon, Jul 27, 2009	12.34	12.40	11.95	12.04
3339	NASDAQ	OLED	Fri, Jul 24, 2009	11.85	12.47	11.70	12.40
3338	NASDAQ	OLED	Thu, Jul 23, 2009	11.21	12.04	11.09	11.98
3337	NASDAQ	OLED	Wed, Jul 22, 2009	11.05	11.28	10.87	11.27
3336	NASDAQ	OLED	Tue, Jul 21, 2009	11.03	11.19	10.70	11.15
3335	NASDAQ	OLED	Mon, Jul 20, 2009	11.14	11.28	10.70	10.93
3334	NASDAQ	OLED	Fri, Jul 17, 2009	10.81	11.19	10.63	11.04
3333	NASDAQ	OLED	Thu, Jul 16, 2009	10.06	10.82	10.06	10.76
3332	NASDAQ	OLED	Wed, Jul 15, 2009	9.51	10.14	9.50	10.09
3331	NASDAQ	OLED	Tue, Jul 14, 2009	9.27	9.52	9.27	9.40
3330	NASDAQ	OLED	Mon, Jul 13, 2009	9.25	9.30	8.86	9.29
3329	NASDAQ	OLED	Fri, Jul 10, 2009	9.28	9.47	9.05	9.18
3328	NASDAQ	OLED	Thu, Jul 9, 2009	9.60	9.60	9.28	9.32
3327	NASDAQ	OLED	Wed, Jul 8, 2009	9.61	9.71	9.23	9.55
3326	NASDAQ	OLED	Tue, Jul 7, 2009	9.90	10.03	9.59	9.61
3325	NASDAQ	OLED	Mon, Jul 6, 2009	10.16	10.18	9.75	9.85
3324	NASDAQ	OLED	Thu, Jul 2, 2009	9.89	10.39	9.89	10.22
3323	NASDAQ	OLED	Wed, Jul 1, 2009	9.92	10.34	9.88	10.20
3322	NASDAQ	OLED	Tue, Jun 30, 2009	10.39	10.39	9.76	9.78
3321	NASDAQ	OLED	Mon, Jun 29, 2009	10.14	10.40	9.73	10.05
3320	NASDAQ	OLED	Fri, Jun 26, 2009	9.92	10.24	9.61	10.16
3319	NASDAQ	OLED	Thu, Jun 25, 2009	9.88	10.05	9.50	10.04
3318	NASDAQ	OLED	Wed, Jun 24, 2009	9.77	10.17	9.70	9.94
3317	NASDAQ	OLED	Tue, Jun 23, 2009	9.63	9.85	9.51	9.70
3316	NASDAQ	OLED	Mon, Jun 22, 2009	9.80	9.90	9.56	9.57
3315	NASDAQ	OLED	Fri, Jun 19, 2009	9.84	9.93	9.65	9.84
3314	NASDAQ	OLED	Thu, Jun 18, 2009	9.44	9.94	9.35	9.84
3313	NASDAQ	OLED	Wed, Jun 17, 2009	9.57	9.63	9.19	9.45
3312	NASDAQ	OLED	Tue, Jun 16, 2009	9.83	10.01	9.50	9.59
3311	NASDAQ	OLED	Mon, Jun 15, 2009	10.11	10.17	9.68	9.85
3310	NASDAQ	OLED	Fri, Jun 12, 2009	10.14	10.35	9.97	10.35
3309	NASDAQ	OLED	Thu, Jun 11, 2009	10.05	10.40	10.05	10.21
3308	NASDAQ	OLED	Wed, Jun 10, 2009	10.32	10.45	9.75	10.05
3307	NASDAQ	OLED	Tue, Jun 9, 2009	10.18	10.39	10.00	10.19
3306	NASDAQ	OLED	Mon, Jun 8, 2009	10.32	10.36	10.01	10.15
3305	NASDAQ	OLED	Fri, Jun 5, 2009	10.00	10.33	9.90	10.31
3304	NASDAQ	OLED	Thu, Jun 4, 2009	9.73	9.97	9.63	9.95
3303	NASDAQ	OLED	Wed, Jun 3, 2009	9.79	9.90	9.47	9.69
3302	NASDAQ	OLED	Tue, Jun 2, 2009	9.38	10.00	9.32	9.84
3301	NASDAQ	OLED	Mon, Jun 1, 2009	9.00	9.63	8.95	9.41
3300	NASDAQ	OLED	Fri, May 29, 2009	8.67	8.86	8.45	8.79
3299	NASDAQ	OLED	Thu, May 28, 2009	8.53	8.76	8.14	8.66
3298	NASDAQ	OLED	Wed, May 27, 2009	8.63	8.92	8.49	8.50
3297	NASDAQ	OLED	Tue, May 26, 2009	8.05	8.67	8.05	8.66
3296	NASDAQ	OLED	Fri, May 22, 2009	8.43	8.51	8.06	8.10
3295	NASDAQ	OLED	Thu, May 21, 2009	8.52	8.72	8.21	8.39
3294	NASDAQ	OLED	Wed, May 20, 2009	8.70	9.14	8.54	8.62
3293	NASDAQ	OLED	Tue, May 19, 2009	8.75	8.83	8.50	8.65
3292	NASDAQ	OLED	Mon, May 18, 2009	8.62	8.95	8.60	8.85
3291	NASDAQ	OLED	Fri, May 15, 2009	8.62	8.75	8.40	8.49
3290	NASDAQ	OLED	Thu, May 14, 2009	8.53	8.78	8.45	8.65
3289	NASDAQ	OLED	Wed, May 13, 2009	9.15	9.19	8.52	8.53
3288	NASDAQ	OLED	Tue, May 12, 2009	9.68	9.76	9.16	9.35
3287	NASDAQ	OLED	Mon, May 11, 2009	9.76	9.88	9.25	9.36
3286	NASDAQ	OLED	Fri, May 8, 2009	10.03	10.34	9.30	10.01
3285	NASDAQ	OLED	Thu, May 7, 2009	11.03	11.13	10.16	10.39
3284	NASDAQ	OLED	Wed, May 6, 2009	11.35	11.50	10.65	10.86
3283	NASDAQ	OLED	Tue, May 5, 2009	11.85	11.89	11.02	11.26
3282	NASDAQ	OLED	Mon, May 4, 2009	11.61	11.99	11.41	11.98
3281	NASDAQ	OLED	Fri, May 1, 2009	11.32	11.72	11.12	11.44
3280	NASDAQ	OLED	Thu, Apr 30, 2009	10.75	11.59	10.68	11.29
3279	NASDAQ	OLED	Wed, Apr 29, 2009	10.23	10.82	9.83	10.50
3278	NASDAQ	OLED	Tue, Apr 28, 2009	9.83	10.11	9.82	9.86
3277	NASDAQ	OLED	Mon, Apr 27, 2009	9.84	10.18	9.71	9.92
3276	NASDAQ	OLED	Fri, Apr 24, 2009	9.77	10.22	9.77	10.04
3275	NASDAQ	OLED	Thu, Apr 23, 2009	10.15	10.63	9.53	9.89
3274	NASDAQ	OLED	Wed, Apr 22, 2009	9.87	10.47	9.77	10.08
3273	NASDAQ	OLED	Tue, Apr 21, 2009	9.91	10.22	9.80	10.08
3272	NASDAQ	OLED	Mon, Apr 20, 2009	10.28	10.28	9.75	9.93
3271	NASDAQ	OLED	Fri, Apr 17, 2009	10.31	10.68	10.00	10.58
3270	NASDAQ	OLED	Thu, Apr 16, 2009	9.82	10.32	9.66	10.27
3269	NASDAQ	OLED	Wed, Apr 15, 2009	9.60	9.75	9.45	9.73
3268	NASDAQ	OLED	Tue, Apr 14, 2009	9.57	10.00	9.50	9.73
3267	NASDAQ	OLED	Mon, Apr 13, 2009	10.06	10.06	9.61	9.84
3266	NASDAQ	OLED	Thu, Apr 9, 2009	9.19	10.16	9.10	10.13
3265	NASDAQ	OLED	Wed, Apr 8, 2009	8.73	9.00	8.60	8.99
3264	NASDAQ	OLED	Tue, Apr 7, 2009	9.38	9.43	8.60	8.68
3263	NASDAQ	OLED	Mon, Apr 6, 2009	9.94	9.94	9.29	9.50
3262	NASDAQ	OLED	Fri, Apr 3, 2009	9.97	9.99	9.72	9.97
3261	NASDAQ	OLED	Thu, Apr 2, 2009	9.73	10.10	9.73	9.97
3260	NASDAQ	OLED	Wed, Apr 1, 2009	9.03	9.74	8.88	9.43
3259	NASDAQ	OLED	Tue, Mar 31, 2009	9.38	9.71	9.01	9.17
3258	NASDAQ	OLED	Mon, Mar 30, 2009	9.16	9.51	8.55	9.34
3257	NASDAQ	OLED	Fri, Mar 27, 2009	8.74	9.73	8.60	9.44
3256	NASDAQ	OLED	Thu, Mar 26, 2009	8.50	8.71	8.30	8.60
3255	NASDAQ	OLED	Wed, Mar 25, 2009	8.07	8.49	7.90	8.48
3254	NASDAQ	OLED	Tue, Mar 24, 2009	8.20	8.32	7.95	7.99
3253	NASDAQ	OLED	Mon, Mar 23, 2009	7.78	8.20	7.75	8.20
3252	NASDAQ	OLED	Fri, Mar 20, 2009	7.73	7.92	7.50	7.51
3251	NASDAQ	OLED	Thu, Mar 19, 2009	7.79	7.89	7.50	7.64
3250	NASDAQ	OLED	Wed, Mar 18, 2009	7.33	7.77	7.33	7.64
3249	NASDAQ	OLED	Tue, Mar 17, 2009	6.83	7.36	6.65	7.35
3248	NASDAQ	OLED	Mon, Mar 16, 2009	7.24	7.37	6.75	6.85
3247	NASDAQ	OLED	Fri, Mar 13, 2009	6.71	7.37	6.65	7.13
3246	NASDAQ	OLED	Thu, Mar 12, 2009	5.76	6.73	5.72	6.57
3245	NASDAQ	OLED	Wed, Mar 11, 2009	5.60	5.87	5.60	5.77
3244	NASDAQ	OLED	Tue, Mar 10, 2009	5.18	5.58	5.16	5.55
3243	NASDAQ	OLED	Mon, Mar 9, 2009	5.26	5.46	5.04	5.04
3242	NASDAQ	OLED	Fri, Mar 6, 2009	5.43	5.60	5.16	5.36
3241	NASDAQ	OLED	Thu, Mar 5, 2009	5.49	5.60	5.28	5.33
3240	NASDAQ	OLED	Wed, Mar 4, 2009	5.63	5.77	5.49	5.59
3239	NASDAQ	OLED	Tue, Mar 3, 2009	5.68	5.84	5.48	5.52
3238	NASDAQ	OLED	Mon, Mar 2, 2009	5.92	6.11	5.58	5.59
3237	NASDAQ	OLED	Fri, Feb 27, 2009	5.86	6.29	5.82	6.03
3236	NASDAQ	OLED	Thu, Feb 26, 2009	6.30	6.42	5.87	5.87
3235	NASDAQ	OLED	Wed, Feb 25, 2009	6.65	6.80	6.01	6.25
3234	NASDAQ	OLED	Tue, Feb 24, 2009	6.30	6.62	6.16	6.62
3233	NASDAQ	OLED	Mon, Feb 23, 2009	6.69	6.89	6.00	6.20
3232	NASDAQ	OLED	Fri, Feb 20, 2009	6.65	7.00	6.59	6.68
3231	NASDAQ	OLED	Thu, Feb 19, 2009	6.85	7.05	6.67	6.77
3230	NASDAQ	OLED	Wed, Feb 18, 2009	6.98	7.08	6.75	6.75
3229	NASDAQ	OLED	Tue, Feb 17, 2009	7.11	7.35	6.96	6.97
3228	NASDAQ	OLED	Fri, Feb 13, 2009	7.37	7.63	7.19	7.43
3227	NASDAQ	OLED	Thu, Feb 12, 2009	7.00	7.56	6.85	7.38
3226	NASDAQ	OLED	Wed, Feb 11, 2009	6.73	7.17	6.73	7.16
3225	NASDAQ	OLED	Tue, Feb 10, 2009	7.10	7.48	6.67	6.67
3224	NASDAQ	OLED	Mon, Feb 9, 2009	7.74	7.80	7.18	7.20
3223	NASDAQ	OLED	Fri, Feb 6, 2009	7.60	7.94	7.59	7.80
3222	NASDAQ	OLED	Thu, Feb 5, 2009	7.46	7.77	7.36	7.52
3221	NASDAQ	OLED	Wed, Feb 4, 2009	7.50	7.86	7.45	7.50
3220	NASDAQ	OLED	Tue, Feb 3, 2009	8.00	8.00	7.41	7.51
3219	NASDAQ	OLED	Mon, Feb 2, 2009	7.55	8.00	7.45	7.91
3218	NASDAQ	OLED	Fri, Jan 30, 2009	7.96	7.96	7.54	7.63
3217	NASDAQ	OLED	Thu, Jan 29, 2009	7.81	8.29	7.77	7.84
3216	NASDAQ	OLED	Wed, Jan 28, 2009	7.74	7.94	7.56	7.90
3215	NASDAQ	OLED	Tue, Jan 27, 2009	7.80	7.88	7.41	7.57
3214	NASDAQ	OLED	Mon, Jan 26, 2009	7.75	7.98	7.46	7.79
3213	NASDAQ	OLED	Fri, Jan 23, 2009	7.60	7.80	7.51	7.71
3212	NASDAQ	OLED	Thu, Jan 22, 2009	7.90	7.94	7.55	7.72
3211	NASDAQ	OLED	Wed, Jan 21, 2009	7.55	8.14	7.47	8.13
3210	NASDAQ	OLED	Tue, Jan 20, 2009	8.31	8.60	7.34	7.39
3209	NASDAQ	OLED	Fri, Jan 16, 2009	8.66	8.99	7.93	8.43
3208	NASDAQ	OLED	Thu, Jan 15, 2009	8.25	8.62	7.78	8.57
3207	NASDAQ	OLED	Wed, Jan 14, 2009	8.53	8.88	8.01	8.12
3206	NASDAQ	OLED	Tue, Jan 13, 2009	9.01	9.08	8.45	8.70
3205	NASDAQ	OLED	Mon, Jan 12, 2009	9.32	9.76	9.02	9.07
3204	NASDAQ	OLED	Fri, Jan 9, 2009	9.99	10.13	9.36	9.37
3203	NASDAQ	OLED	Thu, Jan 8, 2009	9.81	10.02	9.42	9.99
3202	NASDAQ	OLED	Wed, Jan 7, 2009	9.21	10.00	9.21	9.69
3201	NASDAQ	OLED	Tue, Jan 6, 2009	9.40	10.30	9.40	10.12
3200	NASDAQ	OLED	Mon, Jan 5, 2009	9.80	10.15	9.09	9.18
3199	NASDAQ	OLED	Fri, Jan 2, 2009	9.48	9.89	9.41	9.76
3198	NASDAQ	OLED	Wed, Dec 31, 2008	9.62	9.97	9.12	9.45
3197	NASDAQ	OLED	Tue, Dec 30, 2008	10.23	10.23	9.03	9.58
3196	NASDAQ	OLED	Mon, Dec 29, 2008	10.32	10.32	8.84	10.20
3195	NASDAQ	OLED	Fri, Dec 26, 2008	9.88	10.41	9.65	10.41
3194	NASDAQ	OLED	Wed, Dec 24, 2008	9.61	9.92	9.26	9.87
3193	NASDAQ	OLED	Tue, Dec 23, 2008	8.94	9.73	8.81	9.69
3192	NASDAQ	OLED	Mon, Dec 22, 2008	9.39	9.52	8.50	8.93
3191	NASDAQ	OLED	Fri, Dec 19, 2008	9.77	9.98	9.26	9.39
3190	NASDAQ	OLED	Thu, Dec 18, 2008	8.69	9.41	8.66	9.25
3189	NASDAQ	OLED	Wed, Dec 17, 2008	8.77	8.82	8.31	8.47
3188	NASDAQ	OLED	Tue, Dec 16, 2008	8.46	9.05	8.27	8.92
3187	NASDAQ	OLED	Mon, Dec 15, 2008	8.75	8.75	8.12	8.33
3186	NASDAQ	OLED	Fri, Dec 12, 2008	7.87	8.70	7.87	8.68
3185	NASDAQ	OLED	Thu, Dec 11, 2008	8.40	8.65	7.90	8.04
3184	NASDAQ	OLED	Wed, Dec 10, 2008	8.55	8.97	8.15	8.49
3183	NASDAQ	OLED	Tue, Dec 9, 2008	8.70	9.20	8.32	8.40
3182	NASDAQ	OLED	Mon, Dec 8, 2008	7.20	8.84	7.19	8.75
3181	NASDAQ	OLED	Fri, Dec 5, 2008	6.75	7.00	6.43	6.94
3180	NASDAQ	OLED	Thu, Dec 4, 2008	7.30	7.66	6.76	6.90
3179	NASDAQ	OLED	Wed, Dec 3, 2008	6.73	7.45	6.73	7.42
3178	NASDAQ	OLED	Tue, Dec 2, 2008	6.65	7.01	6.50	7.01
3177	NASDAQ	OLED	Mon, Dec 1, 2008	7.02	7.94	6.43	6.45
3176	NASDAQ	OLED	Fri, Nov 28, 2008	7.05	7.45	7.05	7.29
3175	NASDAQ	OLED	Wed, Nov 26, 2008	6.38	7.16	6.32	7.16
3174	NASDAQ	OLED	Tue, Nov 25, 2008	6.56	7.04	6.02	6.52
3173	NASDAQ	OLED	Mon, Nov 24, 2008	5.60	6.47	5.55	6.47
3172	NASDAQ	OLED	Fri, Nov 21, 2008	5.65	5.80	4.86	5.51
3171	NASDAQ	OLED	Thu, Nov 20, 2008	5.62	6.05	5.49	5.52
3170	NASDAQ	OLED	Wed, Nov 19, 2008	6.10	6.20	5.60	5.72
3169	NASDAQ	OLED	Tue, Nov 18, 2008	6.49	6.55	6.01	6.07
3168	NASDAQ	OLED	Mon, Nov 17, 2008	6.50	6.65	6.40	6.50
3167	NASDAQ	OLED	Fri, Nov 14, 2008	7.34	7.50	6.45	6.45
3166	NASDAQ	OLED	Thu, Nov 13, 2008	6.58	7.63	6.36	7.60
3165	NASDAQ	OLED	Wed, Nov 12, 2008	7.55	7.60	6.62	6.70
3164	NASDAQ	OLED	Tue, Nov 11, 2008	8.05	8.67	7.54	7.66
3163	NASDAQ	OLED	Mon, Nov 10, 2008	9.14	9.27	7.99	8.11
3162	NASDAQ	OLED	Fri, Nov 7, 2008	8.69	9.33	8.64	8.97
3161	NASDAQ	OLED	Thu, Nov 6, 2008	10.02	10.21	9.58	9.68
3160	NASDAQ	OLED	Wed, Nov 5, 2008	11.03	11.24	10.20	10.26
3159	NASDAQ	OLED	Tue, Nov 4, 2008	11.10	11.40	10.66	10.99
3158	NASDAQ	OLED	Mon, Nov 3, 2008	10.76	11.36	10.61	11.01
3157	NASDAQ	OLED	Fri, Oct 31, 2008	10.22	10.90	10.02	10.82
3156	NASDAQ	OLED	Thu, Oct 30, 2008	9.89	10.35	9.84	10.21
3155	NASDAQ	OLED	Wed, Oct 29, 2008	9.53	9.83	9.18	9.52
3154	NASDAQ	OLED	Tue, Oct 28, 2008	9.45	9.63	8.64	9.42
3153	NASDAQ	OLED	Mon, Oct 27, 2008	9.48	9.90	9.01	9.19
3152	NASDAQ	OLED	Fri, Oct 24, 2008	9.00	9.99	8.92	9.69
3151	NASDAQ	OLED	Thu, Oct 23, 2008	10.22	10.40	9.61	9.72
3150	NASDAQ	OLED	Wed, Oct 22, 2008	10.67	10.99	10.10	10.17
3149	NASDAQ	OLED	Tue, Oct 21, 2008	10.94	11.37	10.56	10.58
3148	NASDAQ	OLED	Mon, Oct 20, 2008	10.86	11.20	10.58	11.07
3147	NASDAQ	OLED	Fri, Oct 17, 2008	10.20	11.35	10.06	10.61
3146	NASDAQ	OLED	Thu, Oct 16, 2008	9.66	10.73	9.54	10.60
3145	NASDAQ	OLED	Wed, Oct 15, 2008	10.71	11.25	9.53	9.54
3144	NASDAQ	OLED	Tue, Oct 14, 2008	11.20	11.49	10.61	10.94
3143	NASDAQ	OLED	Mon, Oct 13, 2008	10.36	10.80	10.00	10.70
3142	NASDAQ	OLED	Fri, Oct 10, 2008	8.77	9.64	8.05	9.58
3141	NASDAQ	OLED	Thu, Oct 9, 2008	9.08	9.57	9.00	9.13
3140	NASDAQ	OLED	Wed, Oct 8, 2008	8.92	9.48	8.65	8.73
3139	NASDAQ	OLED	Tue, Oct 7, 2008	10.03	10.21	9.13	9.17
3138	NASDAQ	OLED	Mon, Oct 6, 2008	10.58	10.64	9.21	10.00
3137	NASDAQ	OLED	Fri, Oct 3, 2008	11.54	11.90	10.83	10.84
3136	NASDAQ	OLED	Thu, Oct 2, 2008	11.72	11.92	11.27	11.40
3135	NASDAQ	OLED	Wed, Oct 1, 2008	11.00	11.79	11.00	11.75
3134	NASDAQ	OLED	Tue, Sep 30, 2008	11.50	11.95	10.93	10.96
3133	NASDAQ	OLED	Mon, Sep 29, 2008	13.64	13.64	11.00	11.00
3132	NASDAQ	OLED	Fri, Sep 26, 2008	13.64	14.00	13.30	13.92
3131	NASDAQ	OLED	Thu, Sep 25, 2008	14.46	14.63	13.88	13.98
3130	NASDAQ	OLED	Wed, Sep 24, 2008	15.14	15.18	14.32	14.51
3129	NASDAQ	OLED	Tue, Sep 23, 2008	14.94	15.34	14.56	15.13
3128	NASDAQ	OLED	Mon, Sep 22, 2008	15.90	15.90	14.81	14.95
3127	NASDAQ	OLED	Fri, Sep 19, 2008	15.57	16.09	15.28	16.08
3126	NASDAQ	OLED	Thu, Sep 18, 2008	13.92	14.97	13.57	14.69
3125	NASDAQ	OLED	Wed, Sep 17, 2008	13.70	13.96	12.43	13.62
3124	NASDAQ	OLED	Tue, Sep 16, 2008	12.19	13.96	12.15	13.80
3123	NASDAQ	OLED	Mon, Sep 15, 2008	12.67	12.88	12.26	12.28
3122	NASDAQ	OLED	Fri, Sep 12, 2008	13.01	13.16	12.89	12.96
3121	NASDAQ	OLED	Thu, Sep 11, 2008	12.73	13.11	12.56	13.06
3120	NASDAQ	OLED	Wed, Sep 10, 2008	12.80	13.07	12.62	12.84
3119	NASDAQ	OLED	Tue, Sep 9, 2008	13.20	13.24	12.68	12.68
3118	NASDAQ	OLED	Mon, Sep 8, 2008	13.11	13.21	12.81	13.19
3117	NASDAQ	OLED	Fri, Sep 5, 2008	13.05	13.05	12.56	12.80
3116	NASDAQ	OLED	Thu, Sep 4, 2008	13.71	13.71	12.95	13.11
3115	NASDAQ	OLED	Wed, Sep 3, 2008	13.96	13.96	13.56	13.81
3114	NASDAQ	OLED	Tue, Sep 2, 2008	14.42	14.44	13.58	13.94
3113	NASDAQ	OLED	Fri, Aug 29, 2008	14.47	14.76	14.00	14.18
3112	NASDAQ	OLED	Thu, Aug 28, 2008	14.71	14.86	14.35	14.47
3111	NASDAQ	OLED	Wed, Aug 27, 2008	14.51	15.07	14.35	14.67
3110	NASDAQ	OLED	Tue, Aug 26, 2008	14.21	14.52	14.21	14.48
3109	NASDAQ	OLED	Mon, Aug 25, 2008	14.80	14.84	14.14	14.19
3108	NASDAQ	OLED	Fri, Aug 22, 2008	14.78	14.97	14.66	14.82
3107	NASDAQ	OLED	Thu, Aug 21, 2008	14.60	14.78	14.47	14.69
3106	NASDAQ	OLED	Wed, Aug 20, 2008	14.61	14.99	14.49	14.73
3105	NASDAQ	OLED	Tue, Aug 19, 2008	14.99	15.06	14.49	14.58
3104	NASDAQ	OLED	Mon, Aug 18, 2008	15.66	15.95	14.91	15.10
3103	NASDAQ	OLED	Fri, Aug 15, 2008	16.14	16.50	15.40	15.62
3102	NASDAQ	OLED	Thu, Aug 14, 2008	15.10	16.05	15.08	15.96
3101	NASDAQ	OLED	Wed, Aug 13, 2008	14.47	15.12	14.34	14.99
3100	NASDAQ	OLED	Tue, Aug 12, 2008	13.91	14.66	13.49	14.62
3099	NASDAQ	OLED	Mon, Aug 11, 2008	13.05	14.00	13.00	14.00
3098	NASDAQ	OLED	Fri, Aug 8, 2008	12.77	13.22	12.38	12.97
3097	NASDAQ	OLED	Thu, Aug 7, 2008	13.38	13.80	13.36	13.51
3096	NASDAQ	OLED	Wed, Aug 6, 2008	13.29	13.65	12.88	13.61
3095	NASDAQ	OLED	Tue, Aug 5, 2008	13.23	13.33	13.00	13.28
3094	NASDAQ	OLED	Mon, Aug 4, 2008	13.41	13.55	13.05	13.07
3093	NASDAQ	OLED	Fri, Aug 1, 2008	13.55	13.72	13.32	13.39
3092	NASDAQ	OLED	Thu, Jul 31, 2008	13.82	14.25	13.43	13.52
3091	NASDAQ	OLED	Wed, Jul 30, 2008	13.57	13.81	13.39	13.68
3090	NASDAQ	OLED	Tue, Jul 29, 2008	13.14	13.60	13.00	13.46
3089	NASDAQ	OLED	Mon, Jul 28, 2008	13.50	13.89	12.86	13.02
3088	NASDAQ	OLED	Fri, Jul 25, 2008	13.08	13.65	12.95	13.60
3087	NASDAQ	OLED	Thu, Jul 24, 2008	12.99	13.15	12.82	12.99
3086	NASDAQ	OLED	Wed, Jul 23, 2008	12.49	12.98	12.44	12.75
3085	NASDAQ	OLED	Tue, Jul 22, 2008	11.90	12.48	11.77	12.48
3084	NASDAQ	OLED	Mon, Jul 21, 2008	11.90	12.11	11.90	11.96
3083	NASDAQ	OLED	Fri, Jul 18, 2008	11.87	11.95	11.60	11.88
3082	NASDAQ	OLED	Thu, Jul 17, 2008	11.75	12.05	11.60	11.87
3081	NASDAQ	OLED	Wed, Jul 16, 2008	11.36	11.73	11.15	11.66
3080	NASDAQ	OLED	Tue, Jul 15, 2008	11.25	11.52	10.73	11.29
3079	NASDAQ	OLED	Mon, Jul 14, 2008	12.00	12.13	11.32	11.38
3078	NASDAQ	OLED	Fri, Jul 11, 2008	11.29	11.93	11.25	11.80
3077	NASDAQ	OLED	Thu, Jul 10, 2008	11.30	11.60	11.25	11.41
3076	NASDAQ	OLED	Wed, Jul 9, 2008	11.81	11.92	11.27	11.28
3075	NASDAQ	OLED	Tue, Jul 8, 2008	11.56	11.86	11.51	11.83
3074	NASDAQ	OLED	Mon, Jul 7, 2008	12.14	12.14	11.52	11.56
3073	NASDAQ	OLED	Thu, Jul 3, 2008	12.35	12.37	11.87	11.95
3072	NASDAQ	OLED	Wed, Jul 2, 2008	12.64	12.64	12.17	12.34
3071	NASDAQ	OLED	Tue, Jul 1, 2008	12.17	12.28	11.83	12.05
3070	NASDAQ	OLED	Mon, Jun 30, 2008	12.80	12.80	12.30	12.32
3069	NASDAQ	OLED	Fri, Jun 27, 2008	12.94	12.94	12.20	12.78
3068	NASDAQ	OLED	Thu, Jun 26, 2008	12.74	12.93	12.55	12.71
3067	NASDAQ	OLED	Wed, Jun 25, 2008	12.75	13.09	12.69	12.88
3066	NASDAQ	OLED	Tue, Jun 24, 2008	13.14	13.18	12.65	12.70
3065	NASDAQ	OLED	Mon, Jun 23, 2008	14.25	14.25	13.29	13.33
3064	NASDAQ	OLED	Fri, Jun 20, 2008	14.25	14.25	13.94	14.18
3063	NASDAQ	OLED	Thu, Jun 19, 2008	14.29	14.60	14.00	14.42
3062	NASDAQ	OLED	Wed, Jun 18, 2008	14.00	14.38	14.00	14.30
3061	NASDAQ	OLED	Tue, Jun 17, 2008	14.06	14.29	13.95	13.99
3060	NASDAQ	OLED	Mon, Jun 16, 2008	13.79	14.04	13.61	13.96
3059	NASDAQ	OLED	Fri, Jun 13, 2008	13.65	13.95	13.34	13.76
3058	NASDAQ	OLED	Thu, Jun 12, 2008	13.39	14.00	13.36	13.48
3057	NASDAQ	OLED	Wed, Jun 11, 2008	13.31	13.56	13.19	13.34
3056	NASDAQ	OLED	Tue, Jun 10, 2008	13.50	13.63	13.23	13.37
3055	NASDAQ	OLED	Mon, Jun 9, 2008	14.42	14.56	13.51	13.58
3054	NASDAQ	OLED	Fri, Jun 6, 2008	14.82	14.86	14.40	14.41
3053	NASDAQ	OLED	Thu, Jun 5, 2008	14.78	15.10	14.69	14.95
3052	NASDAQ	OLED	Wed, Jun 4, 2008	14.61	15.19	14.50	14.71
3051	NASDAQ	OLED	Tue, Jun 3, 2008	14.93	15.08	14.67	14.72
3050	NASDAQ	OLED	Mon, Jun 2, 2008	15.17	15.25	14.64	14.90
3049	NASDAQ	OLED	Fri, May 30, 2008	15.22	15.35	15.03	15.21
3048	NASDAQ	OLED	Thu, May 29, 2008	14.76	15.26	14.76	15.18
3047	NASDAQ	OLED	Wed, May 28, 2008	14.94	15.00	14.53	14.83
3046	NASDAQ	OLED	Tue, May 27, 2008	14.90	14.91	14.55	14.82
3045	NASDAQ	OLED	Fri, May 23, 2008	14.55	14.94	14.55	14.86
3044	NASDAQ	OLED	Thu, May 22, 2008	14.61	14.72	14.46	14.59
3043	NASDAQ	OLED	Wed, May 21, 2008	14.70	14.96	14.49	14.60
3042	NASDAQ	OLED	Tue, May 20, 2008	14.56	15.03	14.32	14.64
3041	NASDAQ	OLED	Mon, May 19, 2008	14.26	15.06	14.26	14.67
3040	NASDAQ	OLED	Fri, May 16, 2008	14.62	14.62	14.17	14.28
3039	NASDAQ	OLED	Thu, May 15, 2008	14.51	14.73	14.45	14.50
3038	NASDAQ	OLED	Wed, May 14, 2008	14.71	14.85	14.48	14.52
3037	NASDAQ	OLED	Tue, May 13, 2008	14.86	14.88	14.46	14.69
3036	NASDAQ	OLED	Mon, May 12, 2008	14.27	15.04	14.19	14.83
3035	NASDAQ	OLED	Fri, May 9, 2008	14.70	14.75	14.10	14.22
3034	NASDAQ	OLED	Thu, May 8, 2008	15.34	15.50	14.90	15.12
3033	NASDAQ	OLED	Wed, May 7, 2008	15.52	15.53	15.22	15.38
3032	NASDAQ	OLED	Tue, May 6, 2008	15.60	15.69	15.41	15.57
3031	NASDAQ	OLED	Mon, May 5, 2008	15.92	15.92	15.54	15.68
3030	NASDAQ	OLED	Fri, May 2, 2008	15.67	16.07	15.49	15.95
3029	NASDAQ	OLED	Thu, May 1, 2008	14.77	15.50	14.77	15.48
3028	NASDAQ	OLED	Wed, Apr 30, 2008	15.17	15.41	14.68	14.79
3027	NASDAQ	OLED	Tue, Apr 29, 2008	15.22	15.22	14.91	15.09
3026	NASDAQ	OLED	Mon, Apr 28, 2008	14.85	15.28	14.79	15.19
3025	NASDAQ	OLED	Fri, Apr 25, 2008	14.81	14.95	14.40	14.79
3024	NASDAQ	OLED	Thu, Apr 24, 2008	14.59	14.94	14.31	14.80
3023	NASDAQ	OLED	Wed, Apr 23, 2008	14.67	14.87	14.52	14.61
3022	NASDAQ	OLED	Tue, Apr 22, 2008	15.13	15.20	14.47	14.58
3021	NASDAQ	OLED	Mon, Apr 21, 2008	14.95	15.31	14.85	15.23
3020	NASDAQ	OLED	Fri, Apr 18, 2008	15.20	15.31	14.93	15.04
3019	NASDAQ	OLED	Thu, Apr 17, 2008	15.24	15.24	14.50	14.84
3018	NASDAQ	OLED	Wed, Apr 16, 2008	14.48	15.30	14.45	15.30
3017	NASDAQ	OLED	Tue, Apr 15, 2008	14.33	14.58	14.13	14.31
3016	NASDAQ	OLED	Mon, Apr 14, 2008	14.22	14.46	14.20	14.21
3015	NASDAQ	OLED	Fri, Apr 11, 2008	14.53	14.57	14.20	14.25
3014	NASDAQ	OLED	Thu, Apr 10, 2008	14.96	15.20	14.52	14.64
3013	NASDAQ	OLED	Wed, Apr 9, 2008	15.03	15.41	14.86	14.99
3012	NASDAQ	OLED	Tue, Apr 8, 2008	15.16	15.62	15.02	15.03
3011	NASDAQ	OLED	Mon, Apr 7, 2008	15.30	15.49	15.05	15.25
3010	NASDAQ	OLED	Fri, Apr 4, 2008	15.19	15.50	14.98	15.15
3009	NASDAQ	OLED	Thu, Apr 3, 2008	15.48	15.50	15.05	15.14
3008	NASDAQ	OLED	Wed, Apr 2, 2008	14.66	15.56	14.55	15.56
3007	NASDAQ	OLED	Tue, Apr 1, 2008	14.64	14.72	14.43	14.64
3006	NASDAQ	OLED	Mon, Mar 31, 2008	14.25	14.64	14.05	14.32
3005	NASDAQ	OLED	Fri, Mar 28, 2008	14.10	14.16	13.54	14.10
3004	NASDAQ	OLED	Thu, Mar 27, 2008	14.60	14.63	13.86	13.86
3003	NASDAQ	OLED	Wed, Mar 26, 2008	14.16	14.55	14.00	14.52
3002	NASDAQ	OLED	Tue, Mar 25, 2008	14.00	14.28	13.98	14.20
3001	NASDAQ	OLED	Mon, Mar 24, 2008	13.75	14.43	13.60	14.02
3000	NASDAQ	OLED	Thu, Mar 20, 2008	13.64	13.74	13.19	13.59
2999	NASDAQ	OLED	Wed, Mar 19, 2008	14.08	14.19	13.43	13.43
2998	NASDAQ	OLED	Tue, Mar 18, 2008	13.97	14.25	13.68	14.00
2997	NASDAQ	OLED	Mon, Mar 17, 2008	14.09	14.68	13.53	13.53
2996	NASDAQ	OLED	Fri, Mar 14, 2008	15.25	16.20	14.68	14.83
2995	NASDAQ	OLED	Thu, Mar 13, 2008	15.89	16.98	15.84	16.80
2994	NASDAQ	OLED	Wed, Mar 12, 2008	16.52	16.85	16.14	16.35
2993	NASDAQ	OLED	Tue, Mar 11, 2008	16.36	16.50	15.79	16.50
2992	NASDAQ	OLED	Mon, Mar 10, 2008	16.36	16.41	15.81	15.83
2991	NASDAQ	OLED	Fri, Mar 7, 2008	15.98	16.70	15.50	16.27
2990	NASDAQ	OLED	Thu, Mar 6, 2008	16.78	16.90	16.15	16.17
2989	NASDAQ	OLED	Wed, Mar 5, 2008	16.90	17.30	16.68	16.90
2988	NASDAQ	OLED	Tue, Mar 4, 2008	16.56	16.97	16.40	16.77
2987	NASDAQ	OLED	Mon, Mar 3, 2008	17.09	17.21	16.55	16.78
2986	NASDAQ	OLED	Fri, Feb 29, 2008	17.60	17.91	16.94	17.04
2985	NASDAQ	OLED	Thu, Feb 28, 2008	17.96	18.44	17.80	17.96
2984	NASDAQ	OLED	Wed, Feb 27, 2008	18.14	18.74	17.85	18.14
2983	NASDAQ	OLED	Tue, Feb 26, 2008	17.76	18.69	17.66	18.34
2982	NASDAQ	OLED	Mon, Feb 25, 2008	17.38	18.09	17.38	17.89
2981	NASDAQ	OLED	Fri, Feb 22, 2008	17.49	17.63	17.05	17.41
2980	NASDAQ	OLED	Thu, Feb 21, 2008	18.42	18.79	17.38	17.47
2979	NASDAQ	OLED	Wed, Feb 20, 2008	17.32	18.40	17.32	18.35
2978	NASDAQ	OLED	Tue, Feb 19, 2008	17.19	17.69	17.10	17.47
2977	NASDAQ	OLED	Fri, Feb 15, 2008	17.40	17.62	16.87	16.99
2976	NASDAQ	OLED	Thu, Feb 14, 2008	18.11	18.11	17.35	17.56
2975	NASDAQ	OLED	Wed, Feb 13, 2008	16.64	18.12	16.64	18.08
2974	NASDAQ	OLED	Tue, Feb 12, 2008	16.72	17.00	16.21	16.41
2973	NASDAQ	OLED	Mon, Feb 11, 2008	15.79	16.75	15.41	16.60
2972	NASDAQ	OLED	Fri, Feb 8, 2008	15.85	16.02	15.35	15.70
2971	NASDAQ	OLED	Thu, Feb 7, 2008	15.42	16.04	15.32	15.88
2970	NASDAQ	OLED	Wed, Feb 6, 2008	16.06	16.09	15.43	15.51
2969	NASDAQ	OLED	Tue, Feb 5, 2008	15.50	16.15	15.50	15.90
2968	NASDAQ	OLED	Mon, Feb 4, 2008	16.31	16.37	15.80	15.81
2967	NASDAQ	OLED	Fri, Feb 1, 2008	16.27	16.60	16.04	16.38
2966	NASDAQ	OLED	Thu, Jan 31, 2008	15.63	16.40	15.52	16.17
2965	NASDAQ	OLED	Wed, Jan 30, 2008	16.50	16.78	15.89	15.92
2964	NASDAQ	OLED	Tue, Jan 29, 2008	16.83	16.93	16.33	16.59
2963	NASDAQ	OLED	Mon, Jan 28, 2008	16.39	16.83	16.10	16.66
2962	NASDAQ	OLED	Fri, Jan 25, 2008	17.01	17.82	16.26	16.39
2961	NASDAQ	OLED	Thu, Jan 24, 2008	15.74	17.40	15.70	16.70
2960	NASDAQ	OLED	Wed, Jan 23, 2008	15.80	15.80	14.69	15.54
2959	NASDAQ	OLED	Tue, Jan 22, 2008	14.83	16.60	14.33	16.12
2958	NASDAQ	OLED	Fri, Jan 18, 2008	15.87	16.14	15.26	15.49
2957	NASDAQ	OLED	Thu, Jan 17, 2008	16.99	17.24	15.81	15.85
2956	NASDAQ	OLED	Wed, Jan 16, 2008	16.80	17.58	16.24	17.07
2955	NASDAQ	OLED	Tue, Jan 15, 2008	17.05	17.50	16.70	16.82
2954	NASDAQ	OLED	Mon, Jan 14, 2008	17.54	17.82	17.10	17.30
2953	NASDAQ	OLED	Fri, Jan 11, 2008	18.00	18.19	17.32	17.32
2952	NASDAQ	OLED	Thu, Jan 10, 2008	18.02	18.35	17.52	18.15
2951	NASDAQ	OLED	Wed, Jan 9, 2008	17.18	18.36	17.02	18.34
2950	NASDAQ	OLED	Tue, Jan 8, 2008	19.89	19.89	17.36	17.48
2949	NASDAQ	OLED	Mon, Jan 7, 2008	19.94	20.35	19.33	19.84
2948	NASDAQ	OLED	Fri, Jan 4, 2008	20.42	20.42	19.53	19.81
2947	NASDAQ	OLED	Thu, Jan 3, 2008	20.00	20.91	19.54	20.78
2946	NASDAQ	OLED	Wed, Jan 2, 2008	20.60	20.60	19.28	19.95
2945	NASDAQ	OLED	Mon, Dec 31, 2007	20.83	21.29	20.46	20.67
2944	NASDAQ	OLED	Fri, Dec 28, 2007	22.32	23.15	20.81	20.82
2943	NASDAQ	OLED	Thu, Dec 27, 2007	21.27	23.35	20.81	21.88
2942	NASDAQ	OLED	Wed, Dec 26, 2007	20.00	21.12	20.00	20.95
2941	NASDAQ	OLED	Mon, Dec 24, 2007	19.50	20.35	19.50	20.20
2940	NASDAQ	OLED	Fri, Dec 21, 2007	19.28	19.50	18.86	19.50
2939	NASDAQ	OLED	Thu, Dec 20, 2007	18.41	19.01	18.11	19.00
2938	NASDAQ	OLED	Wed, Dec 19, 2007	17.48	18.50	17.28	18.18
2937	NASDAQ	OLED	Tue, Dec 18, 2007	16.93	17.59	16.11	17.50
2936	NASDAQ	OLED	Mon, Dec 17, 2007	17.68	17.75	16.66	16.67
2935	NASDAQ	OLED	Fri, Dec 14, 2007	17.73	18.50	17.66	17.72
2934	NASDAQ	OLED	Thu, Dec 13, 2007	17.93	18.14	17.35	18.04
2933	NASDAQ	OLED	Wed, Dec 12, 2007	17.42	18.08	17.25	18.06
2932	NASDAQ	OLED	Tue, Dec 11, 2007	17.84	17.92	16.84	16.87
2931	NASDAQ	OLED	Mon, Dec 10, 2007	17.49	17.85	17.37	17.68
2930	NASDAQ	OLED	Fri, Dec 7, 2007	17.48	17.75	16.93	17.64
2929	NASDAQ	OLED	Thu, Dec 6, 2007	16.50	17.45	16.45	17.40
2928	NASDAQ	OLED	Wed, Dec 5, 2007	17.01	17.33	16.30	16.59
2927	NASDAQ	OLED	Tue, Dec 4, 2007	15.93	16.68	15.78	16.66
2926	NASDAQ	OLED	Mon, Dec 3, 2007	16.67	16.87	16.09	16.09
2925	NASDAQ	OLED	Fri, Nov 30, 2007	17.26	17.44	16.38	16.56
2924	NASDAQ	OLED	Thu, Nov 29, 2007	17.04	17.55	16.88	16.95
2923	NASDAQ	OLED	Wed, Nov 28, 2007	16.83	17.39	16.70	17.11
2922	NASDAQ	OLED	Tue, Nov 27, 2007	15.75	16.75	15.64	16.66
2921	NASDAQ	OLED	Mon, Nov 26, 2007	16.16	16.32	15.50	15.67
2920	NASDAQ	OLED	Fri, Nov 23, 2007	16.03	16.29	16.03	16.20
2919	NASDAQ	OLED	Wed, Nov 21, 2007	16.38	16.41	15.80	15.84
2918	NASDAQ	OLED	Tue, Nov 20, 2007	17.02	17.05	16.05	16.44
2917	NASDAQ	OLED	Mon, Nov 19, 2007	17.22	17.29	16.55	17.06
2916	NASDAQ	OLED	Fri, Nov 16, 2007	17.28	17.43	16.87	17.37
2915	NASDAQ	OLED	Thu, Nov 15, 2007	17.35	17.50	17.05	17.21
2914	NASDAQ	OLED	Wed, Nov 14, 2007	17.87	18.00	17.23	17.40
2913	NASDAQ	OLED	Tue, Nov 13, 2007	17.31	17.89	16.98	17.72
2912	NASDAQ	OLED	Mon, Nov 12, 2007	17.28	17.43	16.87	16.97
2911	NASDAQ	OLED	Fri, Nov 9, 2007	16.67	18.50	16.48	17.23
2910	NASDAQ	OLED	Thu, Nov 8, 2007	17.38	17.39	16.40	16.81
2909	NASDAQ	OLED	Wed, Nov 7, 2007	17.80	17.97	17.00	17.02
2908	NASDAQ	OLED	Tue, Nov 6, 2007	17.28	18.00	17.09	17.98
2907	NASDAQ	OLED	Mon, Nov 5, 2007	17.14	17.49	17.02	17.29
2906	NASDAQ	OLED	Fri, Nov 2, 2007	17.83	18.03	17.13	17.42
2905	NASDAQ	OLED	Thu, Nov 1, 2007	18.45	18.69	17.41	17.62
2904	NASDAQ	OLED	Wed, Oct 31, 2007	18.08	18.75	17.82	18.75
2903	NASDAQ	OLED	Tue, Oct 30, 2007	18.45	18.46	17.91	17.95
2902	NASDAQ	OLED	Mon, Oct 29, 2007	18.85	19.00	18.35	18.58
2901	NASDAQ	OLED	Fri, Oct 26, 2007	18.18	18.83	17.74	18.81
2900	NASDAQ	OLED	Thu, Oct 25, 2007	18.33	18.42	17.56	17.89
2899	NASDAQ	OLED	Wed, Oct 24, 2007	18.65	18.77	17.82	18.16
2898	NASDAQ	OLED	Tue, Oct 23, 2007	18.39	18.92	18.31	18.83
2897	NASDAQ	OLED	Mon, Oct 22, 2007	17.68	18.41	17.40	18.12
2896	NASDAQ	OLED	Fri, Oct 19, 2007	18.86	18.86	17.92	17.98
2895	NASDAQ	OLED	Thu, Oct 18, 2007	18.82	19.20	18.58	18.87
2894	NASDAQ	OLED	Wed, Oct 17, 2007	18.41	18.81	18.28	18.80
2893	NASDAQ	OLED	Tue, Oct 16, 2007	18.04	18.55	17.99	18.22
2892	NASDAQ	OLED	Mon, Oct 15, 2007	18.41	18.70	17.81	18.16
2891	NASDAQ	OLED	Fri, Oct 12, 2007	18.24	18.83	18.20	18.42
2890	NASDAQ	OLED	Thu, Oct 11, 2007	19.16	19.25	17.91	18.26
2889	NASDAQ	OLED	Wed, Oct 10, 2007	19.33	19.33	18.57	19.00
2888	NASDAQ	OLED	Tue, Oct 9, 2007	18.20	19.66	18.01	19.39
2887	NASDAQ	OLED	Mon, Oct 8, 2007	18.15	18.40	17.57	18.11
2886	NASDAQ	OLED	Fri, Oct 5, 2007	17.62	18.57	17.49	18.25
2885	NASDAQ	OLED	Thu, Oct 4, 2007	17.26	17.80	17.22	17.50
2884	NASDAQ	OLED	Wed, Oct 3, 2007	17.77	17.86	16.98	17.20
2883	NASDAQ	OLED	Tue, Oct 2, 2007	17.38	17.84	17.30	17.76
2882	NASDAQ	OLED	Mon, Oct 1, 2007	17.69	18.00	17.28	17.32
2881	NASDAQ	OLED	Fri, Sep 28, 2007	17.43	17.72	16.58	17.72
2880	NASDAQ	OLED	Thu, Sep 27, 2007	16.52	17.55	16.31	17.52
2879	NASDAQ	OLED	Wed, Sep 26, 2007	16.00	16.51	15.95	16.48
2878	NASDAQ	OLED	Tue, Sep 25, 2007	15.91	15.99	15.50	15.89
2877	NASDAQ	OLED	Mon, Sep 24, 2007	16.01	16.45	15.98	16.07
2876	NASDAQ	OLED	Fri, Sep 21, 2007	16.33	16.48	16.03	16.07
2875	NASDAQ	OLED	Thu, Sep 20, 2007	16.25	16.50	16.14	16.18
2874	NASDAQ	OLED	Wed, Sep 19, 2007	16.40	16.50	16.09	16.30
2873	NASDAQ	OLED	Tue, Sep 18, 2007	15.18	16.40	15.04	16.40
2872	NASDAQ	OLED	Mon, Sep 17, 2007	15.02	15.35	15.00	15.13
2871	NASDAQ	OLED	Fri, Sep 14, 2007	15.17	15.36	15.04	15.20
2870	NASDAQ	OLED	Thu, Sep 13, 2007	15.33	15.60	15.00	15.35
2869	NASDAQ	OLED	Wed, Sep 12, 2007	15.35	15.68	15.17	15.19
2868	NASDAQ	OLED	Tue, Sep 11, 2007	15.15	15.45	14.94	15.41
2867	NASDAQ	OLED	Mon, Sep 10, 2007	14.95	15.28	14.70	15.06
2866	NASDAQ	OLED	Fri, Sep 7, 2007	15.01	15.19	14.75	14.80
2865	NASDAQ	OLED	Thu, Sep 6, 2007	14.93	15.40	14.92	15.29
2864	NASDAQ	OLED	Wed, Sep 5, 2007	14.88	15.16	14.70	14.88
2863	NASDAQ	OLED	Tue, Sep 4, 2007	14.73	15.45	14.63	15.03
2862	NASDAQ	OLED	Fri, Aug 31, 2007	15.39	15.40	14.75	14.76
2861	NASDAQ	OLED	Thu, Aug 30, 2007	14.80	15.70	14.71	15.11
2860	NASDAQ	OLED	Wed, Aug 29, 2007	14.54	15.07	14.45	15.00
2859	NASDAQ	OLED	Tue, Aug 28, 2007	14.87	15.00	14.38	14.40
2858	NASDAQ	OLED	Mon, Aug 27, 2007	15.16	15.22	14.79	14.94
2857	NASDAQ	OLED	Fri, Aug 24, 2007	14.94	15.29	14.85	15.25
2856	NASDAQ	OLED	Thu, Aug 23, 2007	15.67	15.76	14.85	14.94
2855	NASDAQ	OLED	Wed, Aug 22, 2007	15.81	15.94	15.38	15.59
2854	NASDAQ	OLED	Tue, Aug 21, 2007	16.19	16.36	15.60	15.64
2853	NASDAQ	OLED	Mon, Aug 20, 2007	16.32	16.49	16.00	16.30
2852	NASDAQ	OLED	Fri, Aug 17, 2007	16.50	16.81	15.40	16.25
2851	NASDAQ	OLED	Thu, Aug 16, 2007	14.85	16.01	14.63	16.01
2850	NASDAQ	OLED	Wed, Aug 15, 2007	15.01	15.42	14.75	14.82
2849	NASDAQ	OLED	Tue, Aug 14, 2007	15.52	15.69	15.00	15.05
2848	NASDAQ	OLED	Mon, Aug 13, 2007	16.52	16.62	15.52	15.60
2847	NASDAQ	OLED	Fri, Aug 10, 2007	17.50	18.86	16.71	16.84
2846	NASDAQ	OLED	Thu, Aug 9, 2007	16.52	19.30	16.10	18.03
2845	NASDAQ	OLED	Wed, Aug 8, 2007	17.00	19.00	16.87	18.44
2844	NASDAQ	OLED	Tue, Aug 7, 2007	15.73	17.05	15.73	17.00
2843	NASDAQ	OLED	Mon, Aug 6, 2007	14.93	16.23	14.75	15.76
2842	NASDAQ	OLED	Fri, Aug 3, 2007	15.87	16.28	14.79	14.81
2841	NASDAQ	OLED	Thu, Aug 2, 2007	15.06	15.97	14.81	15.96
2840	NASDAQ	OLED	Wed, Aug 1, 2007	15.00	15.35	14.80	15.04
2839	NASDAQ	OLED	Tue, Jul 31, 2007	15.14	16.15	14.80	15.02
2838	NASDAQ	OLED	Mon, Jul 30, 2007	13.82	14.19	13.55	13.86
2837	NASDAQ	OLED	Fri, Jul 27, 2007	14.06	14.29	13.64	13.80
2836	NASDAQ	OLED	Thu, Jul 26, 2007	14.69	14.86	13.64	14.14
2835	NASDAQ	OLED	Wed, Jul 25, 2007	15.24	15.37	14.63	14.79
2834	NASDAQ	OLED	Tue, Jul 24, 2007	15.74	15.74	15.00	15.15
2833	NASDAQ	OLED	Mon, Jul 23, 2007	16.05	16.07	15.76	15.78
2832	NASDAQ	OLED	Fri, Jul 20, 2007	15.87	16.04	15.80	15.95
2831	NASDAQ	OLED	Thu, Jul 19, 2007	15.69	16.05	15.50	15.91
2830	NASDAQ	OLED	Wed, Jul 18, 2007	15.11	15.70	15.10	15.66
2829	NASDAQ	OLED	Tue, Jul 17, 2007	15.11	15.40	15.09	15.21
2828	NASDAQ	OLED	Mon, Jul 16, 2007	15.34	15.54	15.03	15.16
2827	NASDAQ	OLED	Fri, Jul 13, 2007	15.33	15.41	15.19	15.36
2826	NASDAQ	OLED	Thu, Jul 12, 2007	15.26	15.63	15.02	15.30
2825	NASDAQ	OLED	Wed, Jul 11, 2007	15.12	15.30	15.00	15.18
2824	NASDAQ	OLED	Tue, Jul 10, 2007	15.29	15.37	15.01	15.10
2823	NASDAQ	OLED	Mon, Jul 9, 2007	15.57	15.57	15.21	15.39
2822	NASDAQ	OLED	Fri, Jul 6, 2007	15.60	15.60	15.43	15.54
2821	NASDAQ	OLED	Thu, Jul 5, 2007	16.12	16.12	15.51	15.60
2820	NASDAQ	OLED	Tue, Jul 3, 2007	16.06	16.17	15.73	16.09
2819	NASDAQ	OLED	Mon, Jul 2, 2007	15.75	16.00	15.61	15.98
2818	NASDAQ	OLED	Fri, Jun 29, 2007	16.20	16.48	15.68	15.71
2817	NASDAQ	OLED	Thu, Jun 28, 2007	16.45	16.69	16.00	16.11
2816	NASDAQ	OLED	Wed, Jun 27, 2007	15.99	16.42	15.86	16.38
2815	NASDAQ	OLED	Tue, Jun 26, 2007	16.18	16.50	15.89	16.03
2814	NASDAQ	OLED	Mon, Jun 25, 2007	16.25	16.50	16.01	16.09
2813	NASDAQ	OLED	Fri, Jun 22, 2007	16.38	16.48	16.01	16.30
2812	NASDAQ	OLED	Thu, Jun 21, 2007	16.51	16.73	16.21	16.48
2811	NASDAQ	OLED	Wed, Jun 20, 2007	16.78	17.18	16.48	16.53
2810	NASDAQ	OLED	Tue, Jun 19, 2007	16.50	17.30	15.77	16.79
2809	NASDAQ	OLED	Mon, Jun 18, 2007	15.57	15.91	15.23	15.23
2808	NASDAQ	OLED	Fri, Jun 15, 2007	15.84	15.87	15.54	15.56
2807	NASDAQ	OLED	Thu, Jun 14, 2007	15.00	15.66	15.00	15.50
2806	NASDAQ	OLED	Wed, Jun 13, 2007	14.81	15.17	14.66	14.96
2805	NASDAQ	OLED	Tue, Jun 12, 2007	14.47	15.13	14.43	14.72
2804	NASDAQ	OLED	Mon, Jun 11, 2007	14.87	14.89	14.30	14.59
2803	NASDAQ	OLED	Fri, Jun 8, 2007	14.65	14.95	14.40	14.88
2802	NASDAQ	OLED	Thu, Jun 7, 2007	14.94	15.02	14.55	14.61
2801	NASDAQ	OLED	Wed, Jun 6, 2007	15.12	15.18	14.92	15.02
2800	NASDAQ	OLED	Tue, Jun 5, 2007	15.42	15.60	15.01	15.18
2799	NASDAQ	OLED	Mon, Jun 4, 2007	15.29	15.85	15.21	15.47
2798	NASDAQ	OLED	Fri, Jun 1, 2007	15.71	16.42	15.33	15.34
2797	NASDAQ	OLED	Thu, May 31, 2007	16.26	16.59	15.57	15.61
2796	NASDAQ	OLED	Wed, May 30, 2007	15.70	16.48	15.70	16.26
2795	NASDAQ	OLED	Tue, May 29, 2007	15.51	15.85	15.46	15.83
2794	NASDAQ	OLED	Fri, May 25, 2007	14.67	15.46	14.67	15.42
2793	NASDAQ	OLED	Thu, May 24, 2007	15.39	15.53	14.55	14.65
2792	NASDAQ	OLED	Wed, May 23, 2007	16.02	16.43	15.30	15.39
2791	NASDAQ	OLED	Tue, May 22, 2007	16.30	16.46	15.80	16.00
2790	NASDAQ	OLED	Mon, May 21, 2007	16.05	16.54	15.84	16.32
2789	NASDAQ	OLED	Fri, May 18, 2007	15.95	16.20	15.63	16.04
2788	NASDAQ	OLED	Thu, May 17, 2007	15.51	16.18	15.46	16.12
2787	NASDAQ	OLED	Wed, May 16, 2007	15.63	15.89	15.36	15.60
2786	NASDAQ	OLED	Tue, May 15, 2007	15.51	16.18	15.51	15.59
2785	NASDAQ	OLED	Mon, May 14, 2007	16.15	16.48	15.35	15.56
2784	NASDAQ	OLED	Fri, May 11, 2007	16.67	16.79	16.04	16.10
2783	NASDAQ	OLED	Thu, May 10, 2007	16.51	16.70	16.01	16.35
2782	NASDAQ	OLED	Wed, May 9, 2007	17.05	17.31	16.82	16.91
2781	NASDAQ	OLED	Tue, May 8, 2007	17.28	17.70	16.92	17.35
2780	NASDAQ	OLED	Mon, May 7, 2007	17.19	18.00	17.05	17.31
2779	NASDAQ	OLED	Fri, May 4, 2007	16.85	16.94	16.72	16.94
2778	NASDAQ	OLED	Thu, May 3, 2007	16.34	16.82	16.24	16.76
2777	NASDAQ	OLED	Wed, May 2, 2007	15.99	16.50	15.82	16.50
2776	NASDAQ	OLED	Tue, May 1, 2007	15.62	16.12	15.56	16.01
2775	NASDAQ	OLED	Mon, Apr 30, 2007	16.10	16.12	15.58	15.58
2774	NASDAQ	OLED	Fri, Apr 27, 2007	16.50	16.59	16.02	16.14
2773	NASDAQ	OLED	Thu, Apr 26, 2007	17.35	17.49	16.63	16.65
2772	NASDAQ	OLED	Wed, Apr 25, 2007	17.42	17.51	16.92	17.38
2771	NASDAQ	OLED	Tue, Apr 24, 2007	17.05	17.50	16.91	17.00
2770	NASDAQ	OLED	Mon, Apr 23, 2007	16.94	17.08	16.50	16.95
2769	NASDAQ	OLED	Fri, Apr 20, 2007	17.07	17.44	16.33	16.90
2768	NASDAQ	OLED	Thu, Apr 19, 2007	17.45	17.45	16.63	16.70
2767	NASDAQ	OLED	Wed, Apr 18, 2007	17.60	17.90	17.01	17.70
2766	NASDAQ	OLED	Tue, Apr 17, 2007	16.74	18.34	16.65	17.64
2765	NASDAQ	OLED	Mon, Apr 16, 2007	16.47	16.70	16.36	16.68
2764	NASDAQ	OLED	Fri, Apr 13, 2007	16.34	16.48	16.02	16.33
2763	NASDAQ	OLED	Thu, Apr 12, 2007	15.90	16.48	15.90	16.34
2762	NASDAQ	OLED	Wed, Apr 11, 2007	15.81	16.00	15.53	15.93
2761	NASDAQ	OLED	Tue, Apr 10, 2007	15.49	15.88	15.44	15.84
2760	NASDAQ	OLED	Mon, Apr 9, 2007	16.00	16.00	15.49	15.51
2759	NASDAQ	OLED	Thu, Apr 5, 2007	15.74	16.05	14.90	15.94
2758	NASDAQ	OLED	Wed, Apr 4, 2007	15.07	15.96	14.86	15.86
2757	NASDAQ	OLED	Tue, Apr 3, 2007	14.83	15.17	14.65	15.12
2756	NASDAQ	OLED	Mon, Apr 2, 2007	15.12	15.14	14.51	14.80
2755	NASDAQ	OLED	Fri, Mar 30, 2007	15.70	15.86	14.52	15.09
2754	NASDAQ	OLED	Thu, Mar 29, 2007	14.71	15.85	14.50	15.80
2753	NASDAQ	OLED	Wed, Mar 28, 2007	14.42	14.65	14.30	14.62
2752	NASDAQ	OLED	Tue, Mar 27, 2007	14.63	14.63	14.37	14.51
2751	NASDAQ	OLED	Mon, Mar 26, 2007	14.74	14.80	14.43	14.71
2750	NASDAQ	OLED	Fri, Mar 23, 2007	14.00	14.84	14.00	14.81
2749	NASDAQ	OLED	Thu, Mar 22, 2007	13.30	14.04	13.30	14.00
2748	NASDAQ	OLED	Wed, Mar 21, 2007	12.94	13.30	12.84	13.24
2747	NASDAQ	OLED	Tue, Mar 20, 2007	12.46	12.98	12.37	12.94
2746	NASDAQ	OLED	Mon, Mar 19, 2007	12.49	12.73	12.27	12.51
2745	NASDAQ	OLED	Fri, Mar 16, 2007	12.51	12.99	12.01	12.27
2744	NASDAQ	OLED	Thu, Mar 15, 2007	12.34	12.65	12.33	12.57
2743	NASDAQ	OLED	Wed, Mar 14, 2007	12.07	12.50	11.97	12.50
2742	NASDAQ	OLED	Tue, Mar 13, 2007	12.66	12.68	12.12	12.12
2741	NASDAQ	OLED	Mon, Mar 12, 2007	12.43	12.94	12.29	12.70
2740	NASDAQ	OLED	Fri, Mar 9, 2007	12.49	12.57	12.16	12.38
2739	NASDAQ	OLED	Thu, Mar 8, 2007	12.34	12.57	12.32	12.41
2738	NASDAQ	OLED	Wed, Mar 7, 2007	12.46	12.46	12.15	12.19
2737	NASDAQ	OLED	Tue, Mar 6, 2007	12.16	12.33	12.02	12.26
2736	NASDAQ	OLED	Mon, Mar 5, 2007	12.17	12.21	11.99	12.03
2735	NASDAQ	OLED	Fri, Mar 2, 2007	12.55	12.79	12.13	12.26
2734	NASDAQ	OLED	Thu, Mar 1, 2007	12.94	13.00	12.43	12.64
2733	NASDAQ	OLED	Wed, Feb 28, 2007	13.19	13.21	12.95	13.02
2732	NASDAQ	OLED	Tue, Feb 27, 2007	13.77	13.77	13.00	13.07
2731	NASDAQ	OLED	Mon, Feb 26, 2007	13.90	14.01	13.58	13.91
2730	NASDAQ	OLED	Fri, Feb 23, 2007	13.66	13.90	13.41	13.86
2729	NASDAQ	OLED	Thu, Feb 22, 2007	13.75	13.85	13.34	13.74
2728	NASDAQ	OLED	Wed, Feb 21, 2007	13.92	13.95	13.73	13.75
2727	NASDAQ	OLED	Tue, Feb 20, 2007	13.40	14.21	13.31	13.98
2726	NASDAQ	OLED	Fri, Feb 16, 2007	13.42	13.53	13.36	13.46
2725	NASDAQ	OLED	Thu, Feb 15, 2007	13.43	13.51	13.36	13.42
2724	NASDAQ	OLED	Wed, Feb 14, 2007	13.25	13.49	13.25	13.43
2723	NASDAQ	OLED	Tue, Feb 13, 2007	13.10	13.26	13.05	13.26
2722	NASDAQ	OLED	Mon, Feb 12, 2007	13.04	13.38	13.00	13.10
2721	NASDAQ	OLED	Fri, Feb 9, 2007	13.68	13.68	13.02	13.15
2720	NASDAQ	OLED	Thu, Feb 8, 2007	13.71	13.78	13.60	13.71
2719	NASDAQ	OLED	Wed, Feb 7, 2007	14.15	14.17	13.63	13.76
2718	NASDAQ	OLED	Tue, Feb 6, 2007	13.86	14.26	13.83	14.12
2717	NASDAQ	OLED	Mon, Feb 5, 2007	13.72	14.00	13.70	13.82
2716	NASDAQ	OLED	Fri, Feb 2, 2007	13.51	13.93	13.51	13.78
2715	NASDAQ	OLED	Thu, Feb 1, 2007	13.45	13.70	13.34	13.50
2714	NASDAQ	OLED	Wed, Jan 31, 2007	13.41	13.59	13.13	13.47
2713	NASDAQ	OLED	Tue, Jan 30, 2007	13.10	13.38	13.09	13.33
2712	NASDAQ	OLED	Mon, Jan 29, 2007	13.35	13.41	13.00	13.09
2711	NASDAQ	OLED	Fri, Jan 26, 2007	13.41	13.59	13.25	13.42
2710	NASDAQ	OLED	Thu, Jan 25, 2007	13.76	13.92	13.33	13.45
2709	NASDAQ	OLED	Wed, Jan 24, 2007	13.58	13.85	13.44	13.79
2708	NASDAQ	OLED	Tue, Jan 23, 2007	13.47	13.85	13.44	13.50
2707	NASDAQ	OLED	Mon, Jan 22, 2007	13.66	13.66	13.30	13.55
2706	NASDAQ	OLED	Fri, Jan 19, 2007	13.73	13.73	13.50	13.61
2705	NASDAQ	OLED	Thu, Jan 18, 2007	14.20	14.36	13.39	13.80
2704	NASDAQ	OLED	Wed, Jan 17, 2007	14.26	14.50	14.17	14.23
2703	NASDAQ	OLED	Tue, Jan 16, 2007	14.22	14.39	13.85	14.26
2702	NASDAQ	OLED	Fri, Jan 12, 2007	14.43	14.55	14.06	14.16
2701	NASDAQ	OLED	Thu, Jan 11, 2007	14.42	14.63	14.30	14.47
2700	NASDAQ	OLED	Wed, Jan 10, 2007	14.46	14.52	14.25	14.42
2699	NASDAQ	OLED	Tue, Jan 9, 2007	14.79	14.93	14.22	14.61
2698	NASDAQ	OLED	Mon, Jan 8, 2007	14.51	14.94	14.15	14.71
2697	NASDAQ	OLED	Fri, Jan 5, 2007	14.53	14.62	14.25	14.54
2696	NASDAQ	OLED	Thu, Jan 4, 2007	14.52	14.78	14.35	14.57
2695	NASDAQ	OLED	Wed, Jan 3, 2007	15.09	15.23	14.35	14.60
2694	NASDAQ	OLED	Fri, Dec 29, 2006	15.12	15.25	14.81	15.01
2693	NASDAQ	OLED	Thu, Dec 28, 2006	14.50	15.23	14.20	15.15
2692	NASDAQ	OLED	Wed, Dec 27, 2006	13.27	14.90	12.98	14.65
2691	NASDAQ	OLED	Tue, Dec 26, 2006	12.90	13.22	12.76	13.21
2690	NASDAQ	OLED	Fri, Dec 22, 2006	12.85	13.04	12.62	12.94
2689	NASDAQ	OLED	Thu, Dec 21, 2006	12.96	13.08	12.65	12.88
2688	NASDAQ	OLED	Wed, Dec 20, 2006	12.55	12.86	12.48	12.65
2687	NASDAQ	OLED	Tue, Dec 19, 2006	12.41	12.64	12.41	12.48
2686	NASDAQ	OLED	Mon, Dec 18, 2006	12.92	12.95	12.42	12.52
2685	NASDAQ	OLED	Fri, Dec 15, 2006	13.33	13.36	12.81	12.84
2684	NASDAQ	OLED	Thu, Dec 14, 2006	12.79	13.30	12.79	13.26
2683	NASDAQ	OLED	Wed, Dec 13, 2006	13.05	13.14	12.75	12.81
2682	NASDAQ	OLED	Tue, Dec 12, 2006	13.16	13.16	12.79	12.86
2681	NASDAQ	OLED	Mon, Dec 11, 2006	13.22	13.22	12.94	13.05
2680	NASDAQ	OLED	Fri, Dec 8, 2006	12.25	13.32	12.20	13.28
2679	NASDAQ	OLED	Thu, Dec 7, 2006	12.30	12.46	12.11	12.26
2678	NASDAQ	OLED	Wed, Dec 6, 2006	12.43	12.44	12.25	12.32
2677	NASDAQ	OLED	Tue, Dec 5, 2006	12.62	12.62	12.35	12.52
2676	NASDAQ	OLED	Mon, Dec 4, 2006	12.30	12.62	12.10	12.57
2675	NASDAQ	OLED	Fri, Dec 1, 2006	12.31	12.37	12.06	12.33
2674	NASDAQ	OLED	Thu, Nov 30, 2006	12.45	12.45	12.07	12.33
2673	NASDAQ	OLED	Wed, Nov 29, 2006	12.12	12.66	12.09	12.51
2672	NASDAQ	OLED	Tue, Nov 28, 2006	12.43	12.43	11.95	12.08
2671	NASDAQ	OLED	Mon, Nov 27, 2006	12.95	12.95	12.45	12.49
2670	NASDAQ	OLED	Fri, Nov 24, 2006	13.00	13.03	12.89	12.97
2669	NASDAQ	OLED	Wed, Nov 22, 2006	13.02	13.09	12.92	13.04
2668	NASDAQ	OLED	Tue, Nov 21, 2006	13.09	13.10	12.91	13.10
2667	NASDAQ	OLED	Mon, Nov 20, 2006	13.04	13.08	12.77	13.06
2666	NASDAQ	OLED	Fri, Nov 17, 2006	13.00	13.12	12.76	13.02
2665	NASDAQ	OLED	Thu, Nov 16, 2006	12.75	13.00	12.67	13.00
2664	NASDAQ	OLED	Wed, Nov 15, 2006	12.50	12.74	12.42	12.72
2663	NASDAQ	OLED	Tue, Nov 14, 2006	12.12	12.47	12.12	12.45
2662	NASDAQ	OLED	Mon, Nov 13, 2006	11.93	12.17	11.92	12.13
2661	NASDAQ	OLED	Fri, Nov 10, 2006	12.19	12.19	11.85	11.97
2660	NASDAQ	OLED	Thu, Nov 9, 2006	12.59	12.62	12.05	12.13
2659	NASDAQ	OLED	Wed, Nov 8, 2006	11.95	12.61	11.82	12.53
2658	NASDAQ	OLED	Tue, Nov 7, 2006	11.58	12.13	11.50	11.71
2657	NASDAQ	OLED	Mon, Nov 6, 2006	11.78	11.91	11.47	11.74
2656	NASDAQ	OLED	Fri, Nov 3, 2006	11.25	11.77	11.21	11.70
2655	NASDAQ	OLED	Thu, Nov 2, 2006	11.15	11.43	11.00	11.25
2654	NASDAQ	OLED	Wed, Nov 1, 2006	11.60	11.60	11.20	11.28
2653	NASDAQ	OLED	Tue, Oct 31, 2006	11.58	11.60	11.38	11.55
2652	NASDAQ	OLED	Mon, Oct 30, 2006	11.44	11.60	11.36	11.60
2651	NASDAQ	OLED	Fri, Oct 27, 2006	11.49	11.70	11.38	11.44
2650	NASDAQ	OLED	Thu, Oct 26, 2006	11.65	11.91	11.36	11.55
2649	NASDAQ	OLED	Wed, Oct 25, 2006	11.82	12.00	11.55	11.81
2648	NASDAQ	OLED	Tue, Oct 24, 2006	11.82	11.85	11.48	11.71
2647	NASDAQ	OLED	Mon, Oct 23, 2006	11.40	11.88	11.25	11.73
2646	NASDAQ	OLED	Fri, Oct 20, 2006	11.79	11.79	11.48	11.49
2645	NASDAQ	OLED	Thu, Oct 19, 2006	11.60	11.82	11.52	11.70
2644	NASDAQ	OLED	Wed, Oct 18, 2006	11.96	12.09	11.50	11.56
2643	NASDAQ	OLED	Tue, Oct 17, 2006	12.17	12.17	11.77	11.83
2642	NASDAQ	OLED	Mon, Oct 16, 2006	11.60	12.23	11.60	12.10
2641	NASDAQ	OLED	Fri, Oct 13, 2006	11.51	11.69	11.28	11.62
2640	NASDAQ	OLED	Thu, Oct 12, 2006	11.06	11.50	10.90	11.38
2639	NASDAQ	OLED	Wed, Oct 11, 2006	10.97	11.15	10.73	10.92
2638	NASDAQ	OLED	Tue, Oct 10, 2006	11.06	11.14	10.83	11.06
2637	NASDAQ	OLED	Mon, Oct 9, 2006	11.11	11.19	10.79	11.07
2636	NASDAQ	OLED	Fri, Oct 6, 2006	10.85	11.21	10.82	11.03
2635	NASDAQ	OLED	Thu, Oct 5, 2006	10.84	10.93	10.76	10.84
2634	NASDAQ	OLED	Wed, Oct 4, 2006	10.60	10.91	10.60	10.88
2633	NASDAQ	OLED	Tue, Oct 3, 2006	10.88	10.92	10.41	10.59
2632	NASDAQ	OLED	Mon, Oct 2, 2006	11.05	11.16	10.75	10.95
2631	NASDAQ	OLED	Fri, Sep 29, 2006	11.13	11.50	10.99	11.03
2630	NASDAQ	OLED	Thu, Sep 28, 2006	10.99	11.25	10.92	11.09
2629	NASDAQ	OLED	Wed, Sep 27, 2006	10.69	11.00	10.69	10.93
2628	NASDAQ	OLED	Tue, Sep 26, 2006	10.55	10.81	10.55	10.67
2627	NASDAQ	OLED	Mon, Sep 25, 2006	10.43	10.72	10.35	10.54
2626	NASDAQ	OLED	Fri, Sep 22, 2006	10.82	10.84	10.34	10.44
2625	NASDAQ	OLED	Thu, Sep 21, 2006	10.75	11.04	10.67	10.82
2624	NASDAQ	OLED	Wed, Sep 20, 2006	10.55	10.80	10.55	10.68
2623	NASDAQ	OLED	Tue, Sep 19, 2006	10.80	10.88	10.35	10.51
2622	NASDAQ	OLED	Mon, Sep 18, 2006	10.33	10.91	10.33	10.82
2621	NASDAQ	OLED	Fri, Sep 15, 2006	10.60	10.61	10.30	10.40
2620	NASDAQ	OLED	Thu, Sep 14, 2006	10.46	10.60	10.40	10.47
2619	NASDAQ	OLED	Wed, Sep 13, 2006	10.50	10.89	10.40	10.54
2618	NASDAQ	OLED	Tue, Sep 12, 2006	10.11	10.45	10.08	10.44
2617	NASDAQ	OLED	Mon, Sep 11, 2006	10.01	10.22	10.00	10.05
2616	NASDAQ	OLED	Fri, Sep 8, 2006	10.10	10.12	9.98	10.02
2615	NASDAQ	OLED	Thu, Sep 7, 2006	10.10	10.29	10.03	10.05
2614	NASDAQ	OLED	Wed, Sep 6, 2006	10.45	10.45	10.01	10.08
2613	NASDAQ	OLED	Tue, Sep 5, 2006	10.30	10.67	10.22	10.43
2612	NASDAQ	OLED	Fri, Sep 1, 2006	10.54	10.61	10.15	10.30
2611	NASDAQ	OLED	Thu, Aug 31, 2006	10.91	10.94	10.57	10.61
2610	NASDAQ	OLED	Wed, Aug 30, 2006	10.79	11.01	10.73	10.83
2609	NASDAQ	OLED	Tue, Aug 29, 2006	10.85	10.92	10.66	10.79
2608	NASDAQ	OLED	Mon, Aug 28, 2006	10.80	11.03	10.71	10.87
2607	NASDAQ	OLED	Fri, Aug 25, 2006	10.64	10.96	10.61	10.80
2606	NASDAQ	OLED	Thu, Aug 24, 2006	11.14	11.16	10.61	10.71
2605	NASDAQ	OLED	Wed, Aug 23, 2006	11.21	11.44	10.95	11.06
2604	NASDAQ	OLED	Tue, Aug 22, 2006	11.20	11.31	11.03	11.24
2603	NASDAQ	OLED	Mon, Aug 21, 2006	11.30	11.30	11.06	11.20
2602	NASDAQ	OLED	Fri, Aug 18, 2006	11.38	11.40	11.10	11.37
2601	NASDAQ	OLED	Thu, Aug 17, 2006	10.83	11.55	10.83	11.30
2600	NASDAQ	OLED	Wed, Aug 16, 2006	11.03	11.05	10.65	10.91
2599	NASDAQ	OLED	Tue, Aug 15, 2006	10.86	11.04	10.73	10.93
2598	NASDAQ	OLED	Mon, Aug 14, 2006	10.78	11.09	10.60	10.72
2597	NASDAQ	OLED	Fri, Aug 11, 2006	11.08	11.23	10.50	10.88
2596	NASDAQ	OLED	Thu, Aug 10, 2006	10.93	11.23	9.25	11.02
2595	NASDAQ	OLED	Wed, Aug 9, 2006	11.80	12.18	11.80	12.08
2594	NASDAQ	OLED	Tue, Aug 8, 2006	12.10	12.11	11.70	11.75
2593	NASDAQ	OLED	Mon, Aug 7, 2006	11.96	12.03	11.71	12.02
2592	NASDAQ	OLED	Fri, Aug 4, 2006	11.95	12.16	11.72	12.10
2591	NASDAQ	OLED	Thu, Aug 3, 2006	11.85	11.99	11.75	11.81
2590	NASDAQ	OLED	Wed, Aug 2, 2006	12.09	12.15	11.80	11.90
2589	NASDAQ	OLED	Tue, Aug 1, 2006	12.36	12.47	11.83	11.97
2588	NASDAQ	OLED	Mon, Jul 31, 2006	12.39	12.60	12.39	12.51
2587	NASDAQ	OLED	Fri, Jul 28, 2006	12.24	12.49	12.14	12.39
2586	NASDAQ	OLED	Thu, Jul 27, 2006	11.96	12.26	11.89	12.16
2585	NASDAQ	OLED	Wed, Jul 26, 2006	11.99	12.12	11.73	11.92
2584	NASDAQ	OLED	Tue, Jul 25, 2006	11.96	12.11	11.61	12.04
2583	NASDAQ	OLED	Mon, Jul 24, 2006	11.49	12.07	11.46	11.99
2582	NASDAQ	OLED	Fri, Jul 21, 2006	11.78	11.78	11.32	11.44
2581	NASDAQ	OLED	Thu, Jul 20, 2006	12.48	12.65	11.80	11.84
2580	NASDAQ	OLED	Wed, Jul 19, 2006	11.93	12.59	11.93	12.49
2579	NASDAQ	OLED	Tue, Jul 18, 2006	12.05	12.24	11.62	11.87
2578	NASDAQ	OLED	Mon, Jul 17, 2006	11.75	12.11	11.75	11.91
2577	NASDAQ	OLED	Fri, Jul 14, 2006	12.15	12.29	11.55	11.78
2576	NASDAQ	OLED	Thu, Jul 13, 2006	12.48	12.62	12.15	12.19
2575	NASDAQ	OLED	Wed, Jul 12, 2006	12.84	12.84	12.51	12.53
2574	NASDAQ	OLED	Tue, Jul 11, 2006	12.61	12.95	12.42	12.93
2573	NASDAQ	OLED	Mon, Jul 10, 2006	13.26	13.34	12.63	12.66
2572	NASDAQ	OLED	Fri, Jul 7, 2006	13.66	13.80	13.10	13.17
2571	NASDAQ	OLED	Thu, Jul 6, 2006	13.50	13.90	13.40	13.66
2570	NASDAQ	OLED	Wed, Jul 5, 2006	13.30	13.44	13.25	13.40
2569	NASDAQ	OLED	Mon, Jul 3, 2006	13.30	13.50	13.20	13.48
2568	NASDAQ	OLED	Fri, Jun 30, 2006	13.15	13.36	12.79	13.31
2567	NASDAQ	OLED	Thu, Jun 29, 2006	12.35	13.07	12.30	13.02
2566	NASDAQ	OLED	Wed, Jun 28, 2006	12.27	12.34	11.90	12.29
2565	NASDAQ	OLED	Tue, Jun 27, 2006	12.66	12.66	12.19	12.25
2564	NASDAQ	OLED	Mon, Jun 26, 2006	12.50	12.62	12.26	12.60
2563	NASDAQ	OLED	Fri, Jun 23, 2006	12.29	12.58	12.25	12.41
2562	NASDAQ	OLED	Thu, Jun 22, 2006	12.69	12.70	12.25	12.37
2561	NASDAQ	OLED	Wed, Jun 21, 2006	12.34	12.87	12.34	12.65
2560	NASDAQ	OLED	Tue, Jun 20, 2006	12.50	12.63	12.33	12.40
2559	NASDAQ	OLED	Mon, Jun 19, 2006	13.02	13.02	12.47	12.52
2558	NASDAQ	OLED	Fri, Jun 16, 2006	13.08	13.25	12.95	13.02
2557	NASDAQ	OLED	Thu, Jun 15, 2006	12.93	13.47	12.83	13.07
2556	NASDAQ	OLED	Wed, Jun 14, 2006	12.64	12.82	12.49	12.74
2555	NASDAQ	OLED	Tue, Jun 13, 2006	12.50	12.85	12.15	12.50
2554	NASDAQ	OLED	Mon, Jun 12, 2006	13.39	13.47	12.59	12.60
2553	NASDAQ	OLED	Fri, Jun 9, 2006	13.66	13.79	13.25	13.42
2552	NASDAQ	OLED	Thu, Jun 8, 2006	13.87	13.87	13.28	13.50
2551	NASDAQ	OLED	Wed, Jun 7, 2006	14.27	14.34	13.78	13.80
2550	NASDAQ	OLED	Tue, Jun 6, 2006	14.25	14.37	14.05	14.30
2549	NASDAQ	OLED	Mon, Jun 5, 2006	14.96	14.96	14.20	14.28
2548	NASDAQ	OLED	Fri, Jun 2, 2006	15.25	15.40	14.83	14.96
2547	NASDAQ	OLED	Thu, Jun 1, 2006	14.63	15.16	14.57	15.15
2546	NASDAQ	OLED	Wed, May 31, 2006	14.12	14.70	14.12	14.62
2545	NASDAQ	OLED	Tue, May 30, 2006	14.32	14.52	14.01	14.01
2544	NASDAQ	OLED	Fri, May 26, 2006	14.28	14.49	14.19	14.26
2543	NASDAQ	OLED	Thu, May 25, 2006	14.21	14.45	14.00	14.21
2542	NASDAQ	OLED	Wed, May 24, 2006	13.58	14.17	13.56	14.01
2541	NASDAQ	OLED	Tue, May 23, 2006	14.04	14.59	13.55	13.72
2540	NASDAQ	OLED	Mon, May 22, 2006	14.60	14.67	13.80	14.04
2539	NASDAQ	OLED	Fri, May 19, 2006	14.25	14.67	14.10	14.44
2538	NASDAQ	OLED	Thu, May 18, 2006	14.70	14.93	14.24	14.25
2537	NASDAQ	OLED	Wed, May 17, 2006	14.49	14.76	14.33	14.53
2536	NASDAQ	OLED	Tue, May 16, 2006	14.04	14.60	13.87	14.50
2535	NASDAQ	OLED	Mon, May 15, 2006	14.41	14.60	13.90	13.97
2534	NASDAQ	OLED	Fri, May 12, 2006	14.29	14.85	14.18	14.53
2533	NASDAQ	OLED	Thu, May 11, 2006	14.88	14.93	14.27	14.29
2532	NASDAQ	OLED	Wed, May 10, 2006	15.34	15.34	14.74	14.77
2531	NASDAQ	OLED	Tue, May 9, 2006	15.25	15.56	15.25	15.44
2530	NASDAQ	OLED	Mon, May 8, 2006	15.49	15.57	15.28	15.31
2529	NASDAQ	OLED	Fri, May 5, 2006	15.60	15.76	15.35	15.40
2528	NASDAQ	OLED	Thu, May 4, 2006	15.41	15.54	15.13	15.53
2527	NASDAQ	OLED	Wed, May 3, 2006	15.40	15.40	14.94	15.22
2526	NASDAQ	OLED	Tue, May 2, 2006	14.79	15.30	14.79	15.27
2525	NASDAQ	OLED	Mon, May 1, 2006	14.90	15.20	14.67	14.77
2524	NASDAQ	OLED	Fri, Apr 28, 2006	15.51	15.80	14.75	14.94
2523	NASDAQ	OLED	Thu, Apr 27, 2006	15.71	15.82	15.41	15.51
2522	NASDAQ	OLED	Wed, Apr 26, 2006	16.22	16.36	15.61	15.69
2521	NASDAQ	OLED	Tue, Apr 25, 2006	16.16	16.36	16.02	16.08
2520	NASDAQ	OLED	Mon, Apr 24, 2006	15.56	16.00	15.29	16.00
2519	NASDAQ	OLED	Fri, Apr 21, 2006	15.64	15.80	15.24	15.38
2518	NASDAQ	OLED	Thu, Apr 20, 2006	15.60	15.82	15.50	15.61
2517	NASDAQ	OLED	Wed, Apr 19, 2006	15.35	15.80	15.30	15.71
2516	NASDAQ	OLED	Tue, Apr 18, 2006	15.04	15.27	14.80	15.25
2515	NASDAQ	OLED	Mon, Apr 17, 2006	14.75	14.90	14.50	14.63
2514	NASDAQ	OLED	Thu, Apr 13, 2006	14.01	14.80	13.99	14.58
2513	NASDAQ	OLED	Wed, Apr 12, 2006	14.03	14.22	13.95	14.06
2512	NASDAQ	OLED	Tue, Apr 11, 2006	14.09	14.39	14.00	14.03
2511	NASDAQ	OLED	Mon, Apr 10, 2006	14.33	14.50	14.06	14.15
2510	NASDAQ	OLED	Fri, Apr 7, 2006	14.21	14.60	14.21	14.38
2509	NASDAQ	OLED	Thu, Apr 6, 2006	14.17	14.25	14.05	14.18
2508	NASDAQ	OLED	Wed, Apr 5, 2006	14.25	14.38	14.13	14.24
2507	NASDAQ	OLED	Tue, Apr 4, 2006	14.46	14.46	14.05	14.25
2506	NASDAQ	OLED	Mon, Apr 3, 2006	14.50	14.60	14.23	14.39
2505	NASDAQ	OLED	Fri, Mar 31, 2006	14.64	14.64	14.26	14.38
2504	NASDAQ	OLED	Thu, Mar 30, 2006	14.64	14.90	14.30	14.60
2503	NASDAQ	OLED	Wed, Mar 29, 2006	14.14	14.67	14.13	14.64
2502	NASDAQ	OLED	Tue, Mar 28, 2006	14.02	14.29	13.79	14.05
2501	NASDAQ	OLED	Mon, Mar 27, 2006	14.50	14.50	14.00	14.11
2500	NASDAQ	OLED	Fri, Mar 24, 2006	13.90	14.50	13.90	14.50
2499	NASDAQ	OLED	Thu, Mar 23, 2006	13.03	13.95	12.95	13.88
2498	NASDAQ	OLED	Wed, Mar 22, 2006	12.95	13.00	12.75	12.94
2497	NASDAQ	OLED	Tue, Mar 21, 2006	13.10	13.17	12.73	12.81
2496	NASDAQ	OLED	Mon, Mar 20, 2006	13.19	13.25	12.75	13.10
2495	NASDAQ	OLED	Fri, Mar 17, 2006	13.14	13.14	12.67	13.02
2494	NASDAQ	OLED	Thu, Mar 16, 2006	13.25	13.29	12.95	13.04
2493	NASDAQ	OLED	Wed, Mar 15, 2006	13.00	13.20	12.91	13.11
2492	NASDAQ	OLED	Tue, Mar 14, 2006	13.36	13.36	12.84	12.91
2491	NASDAQ	OLED	Mon, Mar 13, 2006	13.37	13.78	13.25	13.28
2490	NASDAQ	OLED	Fri, Mar 10, 2006	14.15	14.32	13.20	13.37
2489	NASDAQ	OLED	Thu, Mar 9, 2006	15.10	15.19	14.80	14.85
2488	NASDAQ	OLED	Wed, Mar 8, 2006	14.80	15.23	14.65	15.22
2487	NASDAQ	OLED	Tue, Mar 7, 2006	14.89	15.11	14.69	14.72
2486	NASDAQ	OLED	Mon, Mar 6, 2006	15.36	15.40	14.55	15.05
2485	NASDAQ	OLED	Fri, Mar 3, 2006	15.05	15.58	14.92	15.25
2484	NASDAQ	OLED	Thu, Mar 2, 2006	15.20	15.25	14.80	15.23
2483	NASDAQ	OLED	Wed, Mar 1, 2006	14.20	15.25	14.20	15.20
2482	NASDAQ	OLED	Tue, Feb 28, 2006	14.90	14.92	14.11	14.20
2481	NASDAQ	OLED	Mon, Feb 27, 2006	15.00	15.00	14.46	14.75
2480	NASDAQ	OLED	Fri, Feb 24, 2006	13.99	14.80	13.80	14.80
2479	NASDAQ	OLED	Thu, Feb 23, 2006	13.10	14.02	13.00	13.99
2478	NASDAQ	OLED	Wed, Feb 22, 2006	12.93	13.10	12.85	13.05
2477	NASDAQ	OLED	Tue, Feb 21, 2006	12.64	13.10	12.62	12.96
2476	NASDAQ	OLED	Fri, Feb 17, 2006	12.46	12.49	12.22	12.25
2475	NASDAQ	OLED	Thu, Feb 16, 2006	12.22	12.60	12.10	12.38
2474	NASDAQ	OLED	Wed, Feb 15, 2006	12.01	12.29	11.96	12.20
2473	NASDAQ	OLED	Tue, Feb 14, 2006	12.15	12.15	11.85	11.97
2472	NASDAQ	OLED	Mon, Feb 13, 2006	12.55	12.55	12.13	12.15
2471	NASDAQ	OLED	Fri, Feb 10, 2006	12.70	12.70	12.30	12.52
2470	NASDAQ	OLED	Thu, Feb 9, 2006	12.50	13.10	12.35	12.83
2469	NASDAQ	OLED	Wed, Feb 8, 2006	12.26	12.42	12.10	12.36
2468	NASDAQ	OLED	Tue, Feb 7, 2006	12.37	12.42	12.02	12.10
2467	NASDAQ	OLED	Mon, Feb 6, 2006	12.90	13.00	12.14	12.45
2466	NASDAQ	OLED	Fri, Feb 3, 2006	13.12	13.30	12.93	12.93
2465	NASDAQ	OLED	Thu, Feb 2, 2006	13.25	13.30	12.93	13.13
2464	NASDAQ	OLED	Wed, Feb 1, 2006	13.41	13.41	13.09	13.34
2463	NASDAQ	OLED	Tue, Jan 31, 2006	13.20	13.41	13.02	13.29
2462	NASDAQ	OLED	Mon, Jan 30, 2006	13.50	13.54	13.04	13.11
2461	NASDAQ	OLED	Fri, Jan 27, 2006	13.17	13.70	13.15	13.58
2460	NASDAQ	OLED	Thu, Jan 26, 2006	13.00	13.19	12.90	13.16
2459	NASDAQ	OLED	Wed, Jan 25, 2006	13.50	13.55	12.86	12.97
2458	NASDAQ	OLED	Tue, Jan 24, 2006	12.69	13.60	12.57	13.39
2457	NASDAQ	OLED	Mon, Jan 23, 2006	12.57	12.66	12.33	12.60
2456	NASDAQ	OLED	Fri, Jan 20, 2006	12.65	12.65	12.20	12.45
2455	NASDAQ	OLED	Thu, Jan 19, 2006	12.18	12.65	12.15	12.55
2454	NASDAQ	OLED	Wed, Jan 18, 2006	11.78	12.10	11.78	12.00
2453	NASDAQ	OLED	Tue, Jan 17, 2006	12.16	12.22	11.76	11.89
2452	NASDAQ	OLED	Fri, Jan 13, 2006	12.63	12.70	12.03	12.09
2451	NASDAQ	OLED	Thu, Jan 12, 2006	12.18	12.94	12.17	12.64
2450	NASDAQ	OLED	Wed, Jan 11, 2006	12.09	12.40	12.00	12.11
2449	NASDAQ	OLED	Tue, Jan 10, 2006	12.01	12.26	11.87	12.15
2448	NASDAQ	OLED	Mon, Jan 9, 2006	11.50	12.00	11.47	11.87
2447	NASDAQ	OLED	Fri, Jan 6, 2006	11.39	11.49	11.22	11.47
2446	NASDAQ	OLED	Thu, Jan 5, 2006	11.39	11.42	11.10	11.24
2445	NASDAQ	OLED	Wed, Jan 4, 2006	11.00	11.40	10.95	11.30
2444	NASDAQ	OLED	Tue, Jan 3, 2006	10.55	10.98	10.30	10.94
2443	NASDAQ	OLED	Fri, Dec 30, 2005	10.54	10.60	10.50	10.51
2442	NASDAQ	OLED	Thu, Dec 29, 2005	10.85	11.04	10.65	10.66
2441	NASDAQ	OLED	Wed, Dec 28, 2005	10.68	11.03	10.65	10.94
2440	NASDAQ	OLED	Tue, Dec 27, 2005	10.70	11.00	10.53	10.63
2439	NASDAQ	OLED	Fri, Dec 23, 2005	10.73	10.73	10.50	10.64
2438	NASDAQ	OLED	Thu, Dec 22, 2005	10.62	10.75	10.44	10.63
2437	NASDAQ	OLED	Wed, Dec 21, 2005	10.50	10.68	10.50	10.52
2436	NASDAQ	OLED	Tue, Dec 20, 2005	10.62	10.91	10.43	10.51
2435	NASDAQ	OLED	Mon, Dec 19, 2005	10.90	10.90	10.50	10.69
2434	NASDAQ	OLED	Fri, Dec 16, 2005	11.02	11.14	10.87	10.91
2433	NASDAQ	OLED	Thu, Dec 15, 2005	11.05	11.08	10.75	11.00
2432	NASDAQ	OLED	Wed, Dec 14, 2005	11.34	11.75	10.94	10.96
2431	NASDAQ	OLED	Tue, Dec 13, 2005	11.64	11.72	11.33	11.38
2430	NASDAQ	OLED	Mon, Dec 12, 2005	11.64	11.75	11.56	11.71
2429	NASDAQ	OLED	Fri, Dec 9, 2005	11.66	11.66	11.42	11.59
2428	NASDAQ	OLED	Thu, Dec 8, 2005	11.73	11.79	11.50	11.59
2427	NASDAQ	OLED	Wed, Dec 7, 2005	11.78	11.93	11.61	11.79
2426	NASDAQ	OLED	Tue, Dec 6, 2005	12.13	12.14	11.75	11.87
2425	NASDAQ	OLED	Mon, Dec 5, 2005	12.14	12.14	11.88	12.00
2424	NASDAQ	OLED	Fri, Dec 2, 2005	12.13	12.14	11.97	12.10
2423	NASDAQ	OLED	Thu, Dec 1, 2005	11.60	12.02	11.60	12.01
2422	NASDAQ	OLED	Wed, Nov 30, 2005	11.76	11.92	11.60	11.65
2421	NASDAQ	OLED	Tue, Nov 29, 2005	11.70	12.11	11.66	11.70
2420	NASDAQ	OLED	Mon, Nov 28, 2005	12.20	12.44	11.67	11.69
2419	NASDAQ	OLED	Fri, Nov 25, 2005	12.43	12.61	12.20	12.27
2418	NASDAQ	OLED	Wed, Nov 23, 2005	12.70	12.76	12.50	12.53
2417	NASDAQ	OLED	Tue, Nov 22, 2005	12.59	12.75	12.32	12.66
2416	NASDAQ	OLED	Mon, Nov 21, 2005	12.20	12.59	12.04	12.58
2415	NASDAQ	OLED	Fri, Nov 18, 2005	12.21	12.21	11.86	12.11
2414	NASDAQ	OLED	Thu, Nov 17, 2005	11.64	12.17	11.61	12.15
2413	NASDAQ	OLED	Wed, Nov 16, 2005	12.04	12.14	11.64	11.75
2412	NASDAQ	OLED	Tue, Nov 15, 2005	12.49	12.62	12.03	12.04
2411	NASDAQ	OLED	Mon, Nov 14, 2005	13.00	13.00	12.29	12.58
2410	NASDAQ	OLED	Fri, Nov 11, 2005	12.90	13.11	12.69	12.79
2409	NASDAQ	OLED	Thu, Nov 10, 2005	12.00	12.71	11.89	12.69
2408	NASDAQ	OLED	Wed, Nov 9, 2005	11.85	12.00	11.76	11.99
2407	NASDAQ	OLED	Tue, Nov 8, 2005	11.83	12.10	11.75	11.81
2406	NASDAQ	OLED	Mon, Nov 7, 2005	11.22	11.79	11.21	11.75
2405	NASDAQ	OLED	Fri, Nov 4, 2005	11.25	11.34	11.00	11.21
2404	NASDAQ	OLED	Thu, Nov 3, 2005	10.82	11.50	10.75	11.25
2403	NASDAQ	OLED	Wed, Nov 2, 2005	10.46	10.70	10.43	10.70
2402	NASDAQ	OLED	Tue, Nov 1, 2005	10.59	10.62	10.41	10.44
2401	NASDAQ	OLED	Mon, Oct 31, 2005	10.49	10.75	10.36	10.64
2400	NASDAQ	OLED	Fri, Oct 28, 2005	10.22	10.60	10.15	10.42
2399	NASDAQ	OLED	Thu, Oct 27, 2005	10.76	10.85	10.14	10.23
2398	NASDAQ	OLED	Wed, Oct 26, 2005	10.96	10.96	10.79	10.85
2397	NASDAQ	OLED	Tue, Oct 25, 2005	11.10	11.24	10.90	11.04
2396	NASDAQ	OLED	Mon, Oct 24, 2005	10.90	11.22	10.74	11.22
2395	NASDAQ	OLED	Fri, Oct 21, 2005	10.76	10.94	10.68	10.82
2394	NASDAQ	OLED	Thu, Oct 20, 2005	10.72	10.96	10.59	10.76
2393	NASDAQ	OLED	Wed, Oct 19, 2005	10.50	10.80	10.46	10.80
2392	NASDAQ	OLED	Tue, Oct 18, 2005	10.42	10.60	10.28	10.60
2391	NASDAQ	OLED	Mon, Oct 17, 2005	10.21	10.39	10.09	10.35
2390	NASDAQ	OLED	Fri, Oct 14, 2005	10.10	10.33	9.90	10.29
2389	NASDAQ	OLED	Thu, Oct 13, 2005	9.70	10.09	9.58	10.02
2388	NASDAQ	OLED	Wed, Oct 12, 2005	9.96	10.05	9.57	9.71
2387	NASDAQ	OLED	Tue, Oct 11, 2005	10.29	10.46	9.77	10.02
2386	NASDAQ	OLED	Mon, Oct 10, 2005	10.58	10.73	10.20	10.25
2385	NASDAQ	OLED	Fri, Oct 7, 2005	10.76	10.79	10.54	10.64
2384	NASDAQ	OLED	Thu, Oct 6, 2005	10.82	10.91	10.48	10.87
2383	NASDAQ	OLED	Wed, Oct 5, 2005	11.11	11.19	10.59	10.63
2382	NASDAQ	OLED	Tue, Oct 4, 2005	11.13	11.30	11.04	11.13
2381	NASDAQ	OLED	Mon, Oct 3, 2005	11.12	11.22	10.68	11.20
2380	NASDAQ	OLED	Fri, Sep 30, 2005	11.15	11.29	11.15	11.15
2379	NASDAQ	OLED	Thu, Sep 29, 2005	11.46	11.46	11.04	11.21
2378	NASDAQ	OLED	Wed, Sep 28, 2005	11.73	11.83	11.47	11.50
2377	NASDAQ	OLED	Tue, Sep 27, 2005	11.73	11.75	11.35	11.63
2376	NASDAQ	OLED	Mon, Sep 26, 2005	11.68	11.84	11.63	11.75
2375	NASDAQ	OLED	Fri, Sep 23, 2005	11.41	11.60	11.20	11.54
2374	NASDAQ	OLED	Thu, Sep 22, 2005	11.59	11.59	11.37	11.45
2373	NASDAQ	OLED	Wed, Sep 21, 2005	11.50	11.86	11.17	11.52
2372	NASDAQ	OLED	Tue, Sep 20, 2005	11.74	11.85	11.15	11.51
2371	NASDAQ	OLED	Mon, Sep 19, 2005	12.44	12.47	11.75	11.79
2370	NASDAQ	OLED	Fri, Sep 16, 2005	11.75	12.57	11.59	12.44
2369	NASDAQ	OLED	Thu, Sep 15, 2005	12.74	12.75	11.45	11.66
2368	NASDAQ	OLED	Wed, Sep 14, 2005	13.03	13.16	12.65	12.68
2367	NASDAQ	OLED	Tue, Sep 13, 2005	13.66	13.66	12.98	13.02
2366	NASDAQ	OLED	Mon, Sep 12, 2005	13.44	13.82	13.35	13.60
2365	NASDAQ	OLED	Fri, Sep 9, 2005	13.20	13.64	13.13	13.35
2364	NASDAQ	OLED	Thu, Sep 8, 2005	13.12	13.20	12.92	13.20
2363	NASDAQ	OLED	Wed, Sep 7, 2005	13.10	13.14	12.79	13.07
2362	NASDAQ	OLED	Tue, Sep 6, 2005	13.00	13.12	12.95	13.07
2361	NASDAQ	OLED	Fri, Sep 2, 2005	13.11	13.11	12.76	12.93
2360	NASDAQ	OLED	Thu, Sep 1, 2005	13.14	13.20	12.90	13.08
2359	NASDAQ	OLED	Wed, Aug 31, 2005	12.98	13.09	12.80	13.09
2358	NASDAQ	OLED	Tue, Aug 30, 2005	12.99	13.00	12.65	12.90
2357	NASDAQ	OLED	Mon, Aug 29, 2005	12.89	13.10	12.72	13.00
2356	NASDAQ	OLED	Fri, Aug 26, 2005	12.84	13.07	12.71	12.95
2355	NASDAQ	OLED	Thu, Aug 25, 2005	13.10	13.25	12.81	12.94
2354	NASDAQ	OLED	Wed, Aug 24, 2005	13.41	13.43	13.00	13.07
2353	NASDAQ	OLED	Tue, Aug 23, 2005	13.05	13.39	12.80	13.34
2352	NASDAQ	OLED	Mon, Aug 22, 2005	12.48	13.06	12.39	13.03
2351	NASDAQ	OLED	Fri, Aug 19, 2005	12.78	12.78	12.35	12.53
2350	NASDAQ	OLED	Thu, Aug 18, 2005	13.07	13.14	12.27	12.66
2349	NASDAQ	OLED	Wed, Aug 17, 2005	13.27	13.30	13.05	13.07
2348	NASDAQ	OLED	Tue, Aug 16, 2005	13.35	13.43	13.10	13.22
2347	NASDAQ	OLED	Mon, Aug 15, 2005	13.06	13.40	13.00	13.35
2346	NASDAQ	OLED	Fri, Aug 12, 2005	13.10	13.31	12.93	13.15
2345	NASDAQ	OLED	Thu, Aug 11, 2005	13.60	13.60	12.90	13.34
2344	NASDAQ	OLED	Wed, Aug 10, 2005	14.08	14.22	13.26	13.45
2343	NASDAQ	OLED	Tue, Aug 9, 2005	13.02	13.30	13.00	13.30
2342	NASDAQ	OLED	Mon, Aug 8, 2005	13.37	13.43	12.85	12.98
2341	NASDAQ	OLED	Fri, Aug 5, 2005	12.88	13.19	12.83	13.19
2340	NASDAQ	OLED	Thu, Aug 4, 2005	13.37	13.64	12.88	12.88
2339	NASDAQ	OLED	Wed, Aug 3, 2005	13.11	13.60	12.55	13.46
2338	NASDAQ	OLED	Tue, Aug 2, 2005	12.28	13.38	12.24	13.29
2337	NASDAQ	OLED	Mon, Aug 1, 2005	12.00	12.50	11.91	12.19
2336	NASDAQ	OLED	Fri, Jul 29, 2005	11.77	11.99	11.65	11.99
2335	NASDAQ	OLED	Thu, Jul 28, 2005	11.54	11.75	11.50	11.74
2334	NASDAQ	OLED	Wed, Jul 27, 2005	11.89	11.90	11.50	11.59
2333	NASDAQ	OLED	Tue, Jul 26, 2005	11.67	11.85	11.54	11.83
2332	NASDAQ	OLED	Mon, Jul 25, 2005	11.97	11.97	11.53	11.67
2331	NASDAQ	OLED	Fri, Jul 22, 2005	12.00	12.00	11.60	11.94
2330	NASDAQ	OLED	Thu, Jul 21, 2005	12.00	12.01	11.60	11.92
2329	NASDAQ	OLED	Wed, Jul 20, 2005	11.80	12.13	11.48	12.10
2328	NASDAQ	OLED	Tue, Jul 19, 2005	11.65	11.96	11.53	11.85
2327	NASDAQ	OLED	Mon, Jul 18, 2005	11.50	11.77	11.35	11.62
2326	NASDAQ	OLED	Fri, Jul 15, 2005	11.60	11.66	11.37	11.56
2325	NASDAQ	OLED	Thu, Jul 14, 2005	11.92	12.07	11.59	11.72
2324	NASDAQ	OLED	Wed, Jul 13, 2005	12.11	12.25	11.85	11.92
2323	NASDAQ	OLED	Tue, Jul 12, 2005	12.24	12.27	11.79	12.18
2322	NASDAQ	OLED	Mon, Jul 11, 2005	12.10	12.45	12.00	12.16
2321	NASDAQ	OLED	Fri, Jul 8, 2005	11.26	12.05	11.22	12.05
2320	NASDAQ	OLED	Thu, Jul 7, 2005	10.92	11.31	10.87	11.17
2319	NASDAQ	OLED	Wed, Jul 6, 2005	11.31	11.47	10.81	11.21
2318	NASDAQ	OLED	Tue, Jul 5, 2005	11.22	11.46	10.43	11.23
2317	NASDAQ	OLED	Fri, Jul 1, 2005	12.24	12.24	11.00	11.16
2316	NASDAQ	OLED	Thu, Jun 30, 2005	10.47	10.57	10.10	10.28
2315	NASDAQ	OLED	Wed, Jun 29, 2005	9.66	10.40	9.60	10.37
2314	NASDAQ	OLED	Tue, Jun 28, 2005	9.27	9.60	9.27	9.60
2313	NASDAQ	OLED	Mon, Jun 27, 2005	9.27	9.58	9.25	9.29
2312	NASDAQ	OLED	Fri, Jun 24, 2005	9.20	9.45	9.20	9.32
2311	NASDAQ	OLED	Thu, Jun 23, 2005	9.30	9.45	9.20	9.20
2310	NASDAQ	OLED	Wed, Jun 22, 2005	9.55	9.63	9.31	9.37
2309	NASDAQ	OLED	Tue, Jun 21, 2005	9.58	9.68	9.40	9.55
2308	NASDAQ	OLED	Mon, Jun 20, 2005	9.45	9.54	9.30	9.51
2307	NASDAQ	OLED	Fri, Jun 17, 2005	9.60	9.68	9.41	9.43
2306	NASDAQ	OLED	Thu, Jun 16, 2005	9.47	9.64	9.40	9.53
2305	NASDAQ	OLED	Wed, Jun 15, 2005	9.53	9.65	9.35	9.40
2304	NASDAQ	OLED	Tue, Jun 14, 2005	9.65	9.70	9.45	9.48
2303	NASDAQ	OLED	Mon, Jun 13, 2005	9.56	9.77	9.50	9.66
2302	NASDAQ	OLED	Fri, Jun 10, 2005	9.50	9.65	9.46	9.56
2301	NASDAQ	OLED	Thu, Jun 9, 2005	9.05	9.61	9.05	9.60
2300	NASDAQ	OLED	Wed, Jun 8, 2005	9.53	9.54	9.05	9.10
2299	NASDAQ	OLED	Tue, Jun 7, 2005	9.08	9.64	9.00	9.43
2298	NASDAQ	OLED	Mon, Jun 6, 2005	9.30	9.30	8.92	8.97
2297	NASDAQ	OLED	Fri, Jun 3, 2005	9.29	9.40	9.05	9.21
2296	NASDAQ	OLED	Thu, Jun 2, 2005	9.52	9.70	9.25	9.36
2295	NASDAQ	OLED	Wed, Jun 1, 2005	9.52	9.52	9.29	9.47
2294	NASDAQ	OLED	Tue, May 31, 2005	9.57	9.71	9.40	9.40
2293	NASDAQ	OLED	Fri, May 27, 2005	9.40	9.51	9.33	9.42
2292	NASDAQ	OLED	Thu, May 26, 2005	9.75	9.77	9.44	9.51
2291	NASDAQ	OLED	Wed, May 25, 2005	9.73	9.76	9.39	9.49
2290	NASDAQ	OLED	Tue, May 24, 2005	9.55	9.80	9.45	9.63
2289	NASDAQ	OLED	Mon, May 23, 2005	9.65	9.90	9.33	9.50
2288	NASDAQ	OLED	Fri, May 20, 2005	9.90	9.93	9.60	9.64
2287	NASDAQ	OLED	Thu, May 19, 2005	9.48	9.90	9.25	9.90
2286	NASDAQ	OLED	Wed, May 18, 2005	9.19	9.19	8.85	9.04
2285	NASDAQ	OLED	Tue, May 17, 2005	9.17	9.17	8.96	9.06
2284	NASDAQ	OLED	Mon, May 16, 2005	9.09	9.31	8.90	9.28
2283	NASDAQ	OLED	Fri, May 13, 2005	8.84	9.08	8.57	9.03
2282	NASDAQ	OLED	Thu, May 12, 2005	9.26	9.50	8.85	8.86
2281	NASDAQ	OLED	Wed, May 11, 2005	9.35	9.40	9.03	9.15
2280	NASDAQ	OLED	Tue, May 10, 2005	9.59	9.60	9.00	9.38
2279	NASDAQ	OLED	Mon, May 9, 2005	9.68	9.80	9.42	9.68
2278	NASDAQ	OLED	Fri, May 6, 2005	9.60	9.84	9.55	9.61
2277	NASDAQ	OLED	Thu, May 5, 2005	9.63	9.63	9.10	9.48
2276	NASDAQ	OLED	Wed, May 4, 2005	9.77	10.08	9.04	9.56
2275	NASDAQ	OLED	Tue, May 3, 2005	8.53	9.68	8.44	9.62
2274	NASDAQ	OLED	Mon, May 2, 2005	8.47	8.52	8.11	8.48
2273	NASDAQ	OLED	Fri, Apr 29, 2005	8.31	8.35	7.95	8.28
2272	NASDAQ	OLED	Thu, Apr 28, 2005	8.28	8.55	8.17	8.17
2271	NASDAQ	OLED	Wed, Apr 27, 2005	8.44	8.44	7.94	8.22
2270	NASDAQ	OLED	Tue, Apr 26, 2005	7.73	8.41	7.69	8.25
2269	NASDAQ	OLED	Mon, Apr 25, 2005	7.63	7.90	7.55	7.76
2268	NASDAQ	OLED	Fri, Apr 22, 2005	7.76	7.78	7.45	7.52
2267	NASDAQ	OLED	Thu, Apr 21, 2005	7.86	8.00	7.44	7.78
2266	NASDAQ	OLED	Wed, Apr 20, 2005	6.38	8.22	6.31	7.76
2265	NASDAQ	OLED	Tue, Apr 19, 2005	5.85	6.00	5.81	5.91
2264	NASDAQ	OLED	Mon, Apr 18, 2005	5.99	5.99	5.80	5.83
2263	NASDAQ	OLED	Fri, Apr 15, 2005	6.18	6.19	5.77	5.92
2262	NASDAQ	OLED	Thu, Apr 14, 2005	6.41	6.47	6.17	6.17
2261	NASDAQ	OLED	Wed, Apr 13, 2005	6.72	6.72	6.32	6.39
2260	NASDAQ	OLED	Tue, Apr 12, 2005	6.42	6.70	6.33	6.66
2259	NASDAQ	OLED	Mon, Apr 11, 2005	6.40	6.51	6.33	6.38
2258	NASDAQ	OLED	Fri, Apr 8, 2005	6.41	6.59	6.41	6.46
2257	NASDAQ	OLED	Thu, Apr 7, 2005	6.55	6.58	6.34	6.48
2256	NASDAQ	OLED	Wed, Apr 6, 2005	6.62	6.76	6.52	6.59
2255	NASDAQ	OLED	Tue, Apr 5, 2005	6.77	6.77	6.60	6.64
2254	NASDAQ	OLED	Mon, Apr 4, 2005	6.77	6.83	6.63	6.67
2253	NASDAQ	OLED	Fri, Apr 1, 2005	6.92	7.05	6.74	6.82
2252	NASDAQ	OLED	Thu, Mar 31, 2005	6.91	7.01	6.84	6.99
2251	NASDAQ	OLED	Wed, Mar 30, 2005	7.01	7.05	6.81	6.87
2250	NASDAQ	OLED	Tue, Mar 29, 2005	7.18	7.18	6.94	6.97
2249	NASDAQ	OLED	Mon, Mar 28, 2005	7.10	7.12	7.02	7.08
2248	NASDAQ	OLED	Thu, Mar 24, 2005	7.01	7.11	6.91	7.05
2247	NASDAQ	OLED	Wed, Mar 23, 2005	7.00	7.10	6.82	7.05
2246	NASDAQ	OLED	Tue, Mar 22, 2005	6.96	7.19	6.94	6.94
2245	NASDAQ	OLED	Mon, Mar 21, 2005	6.98	7.05	6.73	7.03
2244	NASDAQ	OLED	Fri, Mar 18, 2005	6.95	6.95	6.80	6.83
2243	NASDAQ	OLED	Thu, Mar 17, 2005	7.10	7.11	6.85	6.87
2242	NASDAQ	OLED	Wed, Mar 16, 2005	7.00	7.35	6.98	7.02
2241	NASDAQ	OLED	Tue, Mar 15, 2005	7.59	7.64	7.00	7.07
2240	NASDAQ	OLED	Mon, Mar 14, 2005	7.05	7.55	7.05	7.48
2239	NASDAQ	OLED	Fri, Mar 11, 2005	7.30	7.30	6.95	7.05
2238	NASDAQ	OLED	Thu, Mar 10, 2005	7.05	7.29	6.97	7.22
2237	NASDAQ	OLED	Wed, Mar 9, 2005	7.12	7.15	6.95	6.97
2236	NASDAQ	OLED	Tue, Mar 8, 2005	7.31	7.35	7.02	7.09
2235	NASDAQ	OLED	Mon, Mar 7, 2005	7.56	7.61	7.35	7.35
2234	NASDAQ	OLED	Fri, Mar 4, 2005	7.68	7.68	7.40	7.55
2233	NASDAQ	OLED	Thu, Mar 3, 2005	7.51	7.60	7.46	7.60
2232	NASDAQ	OLED	Wed, Mar 2, 2005	7.49	7.61	7.49	7.50
2231	NASDAQ	OLED	Tue, Mar 1, 2005	7.60	7.63	7.49	7.59
2230	NASDAQ	OLED	Mon, Feb 28, 2005	7.50	7.68	7.46	7.56
2229	NASDAQ	OLED	Fri, Feb 25, 2005	7.38	7.58	7.32	7.58
2228	NASDAQ	OLED	Thu, Feb 24, 2005	7.39	7.59	7.25	7.35
2227	NASDAQ	OLED	Wed, Feb 23, 2005	7.42	7.55	7.35	7.36
2226	NASDAQ	OLED	Tue, Feb 22, 2005	7.77	7.77	7.40	7.42
2225	NASDAQ	OLED	Fri, Feb 18, 2005	7.82	7.82	7.61	7.63
2224	NASDAQ	OLED	Thu, Feb 17, 2005	7.94	7.94	7.70	7.70
2223	NASDAQ	OLED	Wed, Feb 16, 2005	8.01	8.09	7.78	7.79
2222	NASDAQ	OLED	Tue, Feb 15, 2005	8.20	8.38	8.03	8.06
2221	NASDAQ	OLED	Mon, Feb 14, 2005	8.32	8.35	8.10	8.20
2220	NASDAQ	OLED	Fri, Feb 11, 2005	8.34	8.41	8.18	8.38
2219	NASDAQ	OLED	Thu, Feb 10, 2005	8.21	8.24	8.07	8.20
2218	NASDAQ	OLED	Wed, Feb 9, 2005	8.22	8.46	8.02	8.07
2217	NASDAQ	OLED	Tue, Feb 8, 2005	7.75	8.44	7.75	8.16
2216	NASDAQ	OLED	Mon, Feb 7, 2005	7.77	7.94	7.68	7.76
2215	NASDAQ	OLED	Fri, Feb 4, 2005	7.64	7.74	7.53	7.68
2214	NASDAQ	OLED	Thu, Feb 3, 2005	7.62	7.80	7.45	7.57
2213	NASDAQ	OLED	Wed, Feb 2, 2005	7.30	7.46	7.29	7.45
2212	NASDAQ	OLED	Tue, Feb 1, 2005	7.50	7.57	7.18	7.26
2211	NASDAQ	OLED	Mon, Jan 31, 2005	7.82	7.88	7.38	7.54
2210	NASDAQ	OLED	Fri, Jan 28, 2005	7.66	7.72	7.60	7.65
2209	NASDAQ	OLED	Thu, Jan 27, 2005	7.68	7.82	7.60	7.62
2208	NASDAQ	OLED	Wed, Jan 26, 2005	7.95	7.95	7.35	7.64
2207	NASDAQ	OLED	Tue, Jan 25, 2005	7.80	7.80	7.60	7.80
2206	NASDAQ	OLED	Mon, Jan 24, 2005	7.80	7.80	7.59	7.60
2205	NASDAQ	OLED	Fri, Jan 21, 2005	7.79	7.80	7.62	7.74
2204	NASDAQ	OLED	Thu, Jan 20, 2005	7.86	7.88	7.68	7.74
2203	NASDAQ	OLED	Wed, Jan 19, 2005	7.92	8.00	7.81	7.87
2202	NASDAQ	OLED	Tue, Jan 18, 2005	8.00	8.25	8.00	8.14
2201	NASDAQ	OLED	Fri, Jan 14, 2005	8.22	8.22	7.95	8.00
2200	NASDAQ	OLED	Thu, Jan 13, 2005	8.23	8.23	8.00	8.03
2199	NASDAQ	OLED	Wed, Jan 12, 2005	8.31	8.32	7.98	8.15
2198	NASDAQ	OLED	Tue, Jan 11, 2005	8.50	8.65	8.23	8.30
2197	NASDAQ	OLED	Mon, Jan 10, 2005	8.16	8.46	7.95	8.42
2196	NASDAQ	OLED	Fri, Jan 7, 2005	8.36	8.36	8.09	8.26
2195	NASDAQ	OLED	Thu, Jan 6, 2005	8.28	8.45	8.18	8.23
2194	NASDAQ	OLED	Wed, Jan 5, 2005	8.62	8.85	8.05	8.29
2193	NASDAQ	OLED	Tue, Jan 4, 2005	9.17	9.17	8.50	8.58
2192	NASDAQ	OLED	Mon, Jan 3, 2005	9.23	9.37	9.00	9.01
2191	NASDAQ	OLED	Fri, Dec 31, 2004	9.11	9.29	8.90	9.00
2190	NASDAQ	OLED	Thu, Dec 30, 2004	8.83	9.13	8.75	9.03
2189	NASDAQ	OLED	Wed, Dec 29, 2004	9.06	9.15	8.77	8.84
2188	NASDAQ	OLED	Tue, Dec 28, 2004	9.00	9.07	8.85	9.06
2187	NASDAQ	OLED	Mon, Dec 27, 2004	8.96	9.04	8.75	8.99
2186	NASDAQ	OLED	Thu, Dec 23, 2004	8.81	8.93	8.78	8.89
2185	NASDAQ	OLED	Wed, Dec 22, 2004	9.06	9.06	8.66	8.90
2184	NASDAQ	OLED	Tue, Dec 21, 2004	9.11	9.32	9.05	9.10
2183	NASDAQ	OLED	Mon, Dec 20, 2004	8.95	9.13	8.95	9.04
2182	NASDAQ	OLED	Fri, Dec 17, 2004	8.90	9.09	8.88	8.98
2181	NASDAQ	OLED	Thu, Dec 16, 2004	9.01	9.09	8.64	9.02
2180	NASDAQ	OLED	Wed, Dec 15, 2004	9.20	9.28	9.00	9.07
2179	NASDAQ	OLED	Tue, Dec 14, 2004	8.63	9.26	8.63	9.09
2178	NASDAQ	OLED	Mon, Dec 13, 2004	8.18	8.78	8.04	8.75
2177	NASDAQ	OLED	Fri, Dec 10, 2004	8.38	8.38	8.17	8.26
2176	NASDAQ	OLED	Thu, Dec 9, 2004	8.32	8.39	8.19	8.22
2175	NASDAQ	OLED	Wed, Dec 8, 2004	8.50	8.71	8.25	8.31
2174	NASDAQ	OLED	Tue, Dec 7, 2004	9.04	9.15	8.37	8.57
2173	NASDAQ	OLED	Mon, Dec 6, 2004	9.36	9.39	9.15	9.15
2172	NASDAQ	OLED	Fri, Dec 3, 2004	9.70	9.70	9.34	9.39
2171	NASDAQ	OLED	Thu, Dec 2, 2004	9.85	9.87	9.52	9.55
2170	NASDAQ	OLED	Wed, Dec 1, 2004	9.66	9.81	9.59	9.74
2169	NASDAQ	OLED	Tue, Nov 30, 2004	9.76	9.90	9.67	9.75
2168	NASDAQ	OLED	Mon, Nov 29, 2004	9.95	9.98	9.66	9.95
2167	NASDAQ	OLED	Fri, Nov 26, 2004	9.99	10.17	9.80	9.88
2166	NASDAQ	OLED	Wed, Nov 24, 2004	9.83	10.10	9.69	10.00
2165	NASDAQ	OLED	Tue, Nov 23, 2004	9.99	10.16	9.88	10.07
2164	NASDAQ	OLED	Mon, Nov 22, 2004	9.65	10.19	9.64	10.19
2163	NASDAQ	OLED	Fri, Nov 19, 2004	9.81	10.00	9.71	9.71
2162	NASDAQ	OLED	Thu, Nov 18, 2004	10.06	10.20	9.77	9.93
2161	NASDAQ	OLED	Wed, Nov 17, 2004	10.04	10.35	10.04	10.13
2160	NASDAQ	OLED	Tue, Nov 16, 2004	9.98	10.35	9.85	9.96
2159	NASDAQ	OLED	Mon, Nov 15, 2004	10.10	10.20	9.90	10.10
2158	NASDAQ	OLED	Fri, Nov 12, 2004	10.00	10.04	9.80	10.00
2157	NASDAQ	OLED	Thu, Nov 11, 2004	10.03	10.04	9.75	9.85
2156	NASDAQ	OLED	Wed, Nov 10, 2004	9.72	9.94	9.56	9.80
2155	NASDAQ	OLED	Tue, Nov 9, 2004	9.91	9.92	9.49	9.90
2154	NASDAQ	OLED	Mon, Nov 8, 2004	10.06	10.06	9.56	9.74
2153	NASDAQ	OLED	Fri, Nov 5, 2004	9.99	10.00	9.78	9.94
2152	NASDAQ	OLED	Thu, Nov 4, 2004	10.01	10.14	9.89	10.00
2151	NASDAQ	OLED	Wed, Nov 3, 2004	10.33	10.48	9.88	10.11
2150	NASDAQ	OLED	Tue, Nov 2, 2004	10.21	10.43	10.00	10.06
2149	NASDAQ	OLED	Mon, Nov 1, 2004	10.00	10.20	9.81	10.13
2148	NASDAQ	OLED	Fri, Oct 29, 2004	10.06	10.06	9.71	9.83
2147	NASDAQ	OLED	Thu, Oct 28, 2004	10.03	10.35	9.85	9.91
2146	NASDAQ	OLED	Wed, Oct 27, 2004	10.05	10.20	9.95	10.09
2145	NASDAQ	OLED	Tue, Oct 26, 2004	9.70	10.48	9.70	10.00
2144	NASDAQ	OLED	Mon, Oct 25, 2004	9.06	9.56	9.02	9.55
2143	NASDAQ	OLED	Fri, Oct 22, 2004	9.37	9.50	9.19	9.30
2142	NASDAQ	OLED	Thu, Oct 21, 2004	9.32	9.45	9.05	9.44
2141	NASDAQ	OLED	Wed, Oct 20, 2004	9.13	9.40	8.95	9.37
2140	NASDAQ	OLED	Tue, Oct 19, 2004	9.38	9.38	9.12	9.12
2139	NASDAQ	OLED	Mon, Oct 18, 2004	9.15	9.50	9.06	9.20
2138	NASDAQ	OLED	Fri, Oct 15, 2004	8.86	9.35	8.86	9.25
2137	NASDAQ	OLED	Thu, Oct 14, 2004	9.08	9.19	8.91	8.91
2136	NASDAQ	OLED	Wed, Oct 13, 2004	9.27	9.30	8.89	8.92
2135	NASDAQ	OLED	Tue, Oct 12, 2004	9.09	9.24	8.75	9.17
2134	NASDAQ	OLED	Mon, Oct 11, 2004	8.90	9.05	8.83	8.99
2133	NASDAQ	OLED	Fri, Oct 8, 2004	9.45	9.64	8.96	9.00
2132	NASDAQ	OLED	Thu, Oct 7, 2004	9.21	9.74	9.21	9.70
2131	NASDAQ	OLED	Wed, Oct 6, 2004	8.92	9.40	8.74	9.40
2130	NASDAQ	OLED	Tue, Oct 5, 2004	9.00	9.00	8.75	8.76
2129	NASDAQ	OLED	Mon, Oct 4, 2004	8.95	9.02	8.81	8.91
2128	NASDAQ	OLED	Fri, Oct 1, 2004	8.64	8.90	8.31	8.71
2127	NASDAQ	OLED	Thu, Sep 30, 2004	8.87	8.90	8.32	8.42
2126	NASDAQ	OLED	Wed, Sep 29, 2004	8.87	8.87	8.28	8.72
2125	NASDAQ	OLED	Tue, Sep 28, 2004	8.48	8.55	8.30	8.50
2124	NASDAQ	OLED	Mon, Sep 27, 2004	8.95	9.01	8.44	8.44
2123	NASDAQ	OLED	Fri, Sep 24, 2004	8.96	9.09	8.89	8.95
2122	NASDAQ	OLED	Thu, Sep 23, 2004	8.96	9.09	8.77	9.01
2121	NASDAQ	OLED	Wed, Sep 22, 2004	9.34	9.34	9.00	9.10
2120	NASDAQ	OLED	Tue, Sep 21, 2004	8.96	9.50	8.96	9.49
2119	NASDAQ	OLED	Mon, Sep 20, 2004	8.96	9.24	8.96	9.15
2118	NASDAQ	OLED	Fri, Sep 17, 2004	9.46	9.70	8.96	9.04
2117	NASDAQ	OLED	Thu, Sep 16, 2004	9.70	9.70	9.13	9.26
2116	NASDAQ	OLED	Wed, Sep 15, 2004	9.45	9.49	9.16	9.31
2115	NASDAQ	OLED	Tue, Sep 14, 2004	9.67	9.79	9.34	9.64
2114	NASDAQ	OLED	Mon, Sep 13, 2004	9.65	9.95	9.50	9.62
2113	NASDAQ	OLED	Fri, Sep 10, 2004	9.37	9.60	9.04	9.56
2112	NASDAQ	OLED	Thu, Sep 9, 2004	9.12	9.40	8.77	9.21
2111	NASDAQ	OLED	Wed, Sep 8, 2004	8.88	9.15	8.83	8.85
2110	NASDAQ	OLED	Tue, Sep 7, 2004	9.15	9.24	8.81	9.04
2109	NASDAQ	OLED	Fri, Sep 3, 2004	8.85	9.10	8.70	8.82
2108	NASDAQ	OLED	Thu, Sep 2, 2004	8.98	8.99	8.85	8.95
2107	NASDAQ	OLED	Wed, Sep 1, 2004	8.69	9.34	8.55	8.99
2106	NASDAQ	OLED	Tue, Aug 31, 2004	8.46	8.97	8.46	8.70
2105	NASDAQ	OLED	Mon, Aug 30, 2004	8.90	9.04	8.63	8.63
2104	NASDAQ	OLED	Fri, Aug 27, 2004	8.90	9.09	8.90	8.97
2103	NASDAQ	OLED	Thu, Aug 26, 2004	9.15	9.27	8.90	9.00
2102	NASDAQ	OLED	Wed, Aug 25, 2004	8.45	8.91	8.43	8.83
2101	NASDAQ	OLED	Tue, Aug 24, 2004	8.93	8.93	8.25	8.60
2100	NASDAQ	OLED	Mon, Aug 23, 2004	9.02	9.30	8.50	8.60
2099	NASDAQ	OLED	Fri, Aug 20, 2004	8.30	8.99	8.19	8.85
2098	NASDAQ	OLED	Thu, Aug 19, 2004	8.24	8.39	7.90	8.26
2097	NASDAQ	OLED	Wed, Aug 18, 2004	7.76	8.29	7.43	8.18
2096	NASDAQ	OLED	Tue, Aug 17, 2004	7.51	7.68	7.30	7.50
2095	NASDAQ	OLED	Mon, Aug 16, 2004	7.25	7.39	6.94	7.33
2094	NASDAQ	OLED	Fri, Aug 13, 2004	7.08	7.27	6.89	7.04
2093	NASDAQ	OLED	Thu, Aug 12, 2004	7.02	7.29	6.92	7.08
2092	NASDAQ	OLED	Wed, Aug 11, 2004	7.49	7.49	6.80	7.21
2091	NASDAQ	OLED	Tue, Aug 10, 2004	7.23	7.52	7.12	7.52
2090	NASDAQ	OLED	Mon, Aug 9, 2004	7.72	7.91	7.25	7.25
2089	NASDAQ	OLED	Fri, Aug 6, 2004	7.82	8.12	7.70	7.70
2088	NASDAQ	OLED	Thu, Aug 5, 2004	8.16	8.35	7.97	8.01
2087	NASDAQ	OLED	Wed, Aug 4, 2004	8.02	8.50	8.02	8.17
2086	NASDAQ	OLED	Tue, Aug 3, 2004	8.35	8.47	8.10	8.13
2085	NASDAQ	OLED	Mon, Aug 2, 2004	8.28	8.64	8.28	8.34
2084	NASDAQ	OLED	Fri, Jul 30, 2004	8.32	8.60	8.18	8.48
2083	NASDAQ	OLED	Thu, Jul 29, 2004	8.50	8.50	8.07	8.31
2082	NASDAQ	OLED	Wed, Jul 28, 2004	8.14	8.44	7.86	8.36
2081	NASDAQ	OLED	Tue, Jul 27, 2004	8.07	8.25	7.75	8.23
2080	NASDAQ	OLED	Mon, Jul 26, 2004	8.25	8.43	7.50	7.98
2079	NASDAQ	OLED	Fri, Jul 23, 2004	8.27	8.84	8.26	8.26
2078	NASDAQ	OLED	Thu, Jul 22, 2004	8.75	9.10	8.35	8.49
2077	NASDAQ	OLED	Wed, Jul 21, 2004	9.40	9.45	8.79	8.80
2076	NASDAQ	OLED	Tue, Jul 20, 2004	8.61	9.29	8.33	9.20
2075	NASDAQ	OLED	Mon, Jul 19, 2004	8.61	8.89	8.30	8.51
2074	NASDAQ	OLED	Fri, Jul 16, 2004	8.88	8.99	8.59	8.66
2073	NASDAQ	OLED	Thu, Jul 15, 2004	8.84	8.87	8.63	8.87
2072	NASDAQ	OLED	Wed, Jul 14, 2004	8.84	9.10	8.60	8.70
2071	NASDAQ	OLED	Tue, Jul 13, 2004	9.12	9.14	8.65	9.00
2070	NASDAQ	OLED	Mon, Jul 12, 2004	9.65	9.65	8.75	8.91
2069	NASDAQ	OLED	Fri, Jul 9, 2004	9.63	9.85	9.61	9.72
2068	NASDAQ	OLED	Thu, Jul 8, 2004	10.20	10.20	9.50	9.50
2067	NASDAQ	OLED	Wed, Jul 7, 2004	10.11	10.34	10.09	10.27
2066	NASDAQ	OLED	Tue, Jul 6, 2004	10.78	10.78	10.11	10.19
2065	NASDAQ	OLED	Fri, Jul 2, 2004	10.51	10.76	10.51	10.73
2064	NASDAQ	OLED	Thu, Jul 1, 2004	10.62	10.75	10.27	10.65
2063	NASDAQ	OLED	Wed, Jun 30, 2004	11.01	11.01	10.63	10.69
2062	NASDAQ	OLED	Tue, Jun 29, 2004	11.30	11.30	10.84	10.84
2061	NASDAQ	OLED	Mon, Jun 28, 2004	10.92	11.31	10.92	10.98
2060	NASDAQ	OLED	Fri, Jun 25, 2004	10.96	11.25	10.87	11.00
2059	NASDAQ	OLED	Thu, Jun 24, 2004	10.92	10.97	10.78	10.96
2058	NASDAQ	OLED	Wed, Jun 23, 2004	10.60	10.91	10.57	10.91
2057	NASDAQ	OLED	Tue, Jun 22, 2004	10.50	10.62	10.30	10.51
2056	NASDAQ	OLED	Mon, Jun 21, 2004	10.46	10.70	10.46	10.56
2055	NASDAQ	OLED	Fri, Jun 18, 2004	10.70	10.90	10.46	10.50
2054	NASDAQ	OLED	Thu, Jun 17, 2004	10.77	10.77	10.41	10.70
2053	NASDAQ	OLED	Wed, Jun 16, 2004	10.61	10.74	10.49	10.59
2052	NASDAQ	OLED	Tue, Jun 15, 2004	10.52	10.75	10.33	10.62
2051	NASDAQ	OLED	Mon, Jun 14, 2004	10.40	10.40	10.05	10.27
2050	NASDAQ	OLED	Thu, Jun 10, 2004	10.49	10.63	10.28	10.38
2049	NASDAQ	OLED	Wed, Jun 9, 2004	11.03	11.03	10.50	10.54
2048	NASDAQ	OLED	Tue, Jun 8, 2004	10.98	11.00	10.80	10.83
2047	NASDAQ	OLED	Mon, Jun 7, 2004	11.03	11.09	10.69	10.90
2046	NASDAQ	OLED	Fri, Jun 4, 2004	10.80	11.00	10.67	10.67
2045	NASDAQ	OLED	Thu, Jun 3, 2004	11.40	11.46	10.69	10.82
2044	NASDAQ	OLED	Wed, Jun 2, 2004	11.98	11.99	11.33	11.57
2043	NASDAQ	OLED	Tue, Jun 1, 2004	11.98	12.09	11.60	11.80
2042	NASDAQ	OLED	Fri, May 28, 2004	11.77	11.78	11.26	11.56
2041	NASDAQ	OLED	Thu, May 27, 2004	11.61	11.97	11.42	11.66
2040	NASDAQ	OLED	Wed, May 26, 2004	11.43	11.63	11.16	11.35
2039	NASDAQ	OLED	Tue, May 25, 2004	11.05	11.45	11.00	11.34
2038	NASDAQ	OLED	Mon, May 24, 2004	10.87	11.17	10.63	10.95
2037	NASDAQ	OLED	Fri, May 21, 2004	10.77	11.07	10.50	10.64
2036	NASDAQ	OLED	Thu, May 20, 2004	10.76	10.77	10.40	10.57
2035	NASDAQ	OLED	Wed, May 19, 2004	10.50	11.05	10.48	10.51
2034	NASDAQ	OLED	Tue, May 18, 2004	10.49	10.50	10.23	10.45
2033	NASDAQ	OLED	Mon, May 17, 2004	10.84	10.88	9.76	10.32
2032	NASDAQ	OLED	Fri, May 14, 2004	10.97	11.41	10.90	10.92
2031	NASDAQ	OLED	Thu, May 13, 2004	11.56	11.63	11.03	11.23
2030	NASDAQ	OLED	Wed, May 12, 2004	11.79	11.84	10.91	11.47
2029	NASDAQ	OLED	Tue, May 11, 2004	11.29	11.76	11.14	11.74
2028	NASDAQ	OLED	Mon, May 10, 2004	11.99	12.09	11.16	11.26
2027	NASDAQ	OLED	Fri, May 7, 2004	12.14	12.91	12.01	12.01
2026	NASDAQ	OLED	Thu, May 6, 2004	12.60	12.61	12.15	12.20
2025	NASDAQ	OLED	Wed, May 5, 2004	12.73	12.99	12.60	12.61
2024	NASDAQ	OLED	Tue, May 4, 2004	12.54	13.00	12.38	12.83
2023	NASDAQ	OLED	Mon, May 3, 2004	12.60	13.05	12.40	12.51
2022	NASDAQ	OLED	Fri, Apr 30, 2004	13.01	13.10	12.55	12.65
2021	NASDAQ	OLED	Thu, Apr 29, 2004	13.08	13.27	12.93	13.01
2020	NASDAQ	OLED	Wed, Apr 28, 2004	13.15	13.30	12.95	13.00
2019	NASDAQ	OLED	Tue, Apr 27, 2004	13.03	13.24	12.95	13.24
2018	NASDAQ	OLED	Mon, Apr 26, 2004	13.16	13.34	12.94	13.04
2017	NASDAQ	OLED	Fri, Apr 23, 2004	13.14	13.41	13.00	13.25
2016	NASDAQ	OLED	Thu, Apr 22, 2004	13.37	13.50	13.05	13.09
2015	NASDAQ	OLED	Wed, Apr 21, 2004	13.79	14.09	13.32	13.38
2014	NASDAQ	OLED	Tue, Apr 20, 2004	14.15	14.27	13.10	13.28
2013	NASDAQ	OLED	Mon, Apr 19, 2004	13.49	14.15	13.41	14.13
2012	NASDAQ	OLED	Fri, Apr 16, 2004	13.24	13.78	13.08	13.47
2011	NASDAQ	OLED	Thu, Apr 15, 2004	14.25	14.25	13.48	13.69
2010	NASDAQ	OLED	Wed, Apr 14, 2004	14.00	14.38	13.76	14.12
2009	NASDAQ	OLED	Tue, Apr 13, 2004	14.55	14.83	13.93	14.12
2008	NASDAQ	OLED	Mon, Apr 12, 2004	14.63	14.77	14.53	14.62
2007	NASDAQ	OLED	Thu, Apr 8, 2004	14.67	14.95	14.54	14.56
2006	NASDAQ	OLED	Wed, Apr 7, 2004	14.29	14.74	14.08	14.41
2005	NASDAQ	OLED	Tue, Apr 6, 2004	14.84	14.90	14.08	14.35
2004	NASDAQ	OLED	Mon, Apr 5, 2004	14.93	15.07	14.68	14.89
2003	NASDAQ	OLED	Fri, Apr 2, 2004	14.22	15.00	14.15	14.73
2002	NASDAQ	OLED	Thu, Apr 1, 2004	12.80	13.95	12.76	13.88
2001	NASDAQ	OLED	Wed, Mar 31, 2004	13.10	13.25	12.82	12.83
2000	NASDAQ	OLED	Tue, Mar 30, 2004	12.97	13.14	12.94	13.12
1999	NASDAQ	OLED	Mon, Mar 29, 2004	13.27	13.44	12.76	13.03
1998	NASDAQ	OLED	Fri, Mar 26, 2004	12.16	13.19	12.16	13.03
1997	NASDAQ	OLED	Thu, Mar 25, 2004	12.06	12.43	12.01	12.20
1996	NASDAQ	OLED	Wed, Mar 24, 2004	11.61	12.50	11.60	12.01
1995	NASDAQ	OLED	Tue, Mar 23, 2004	11.65	11.74	11.09	11.65
1994	NASDAQ	OLED	Mon, Mar 22, 2004	11.77	11.86	11.50	11.50
1993	NASDAQ	OLED	Fri, Mar 19, 2004	12.14	12.20	11.85	11.85
1992	NASDAQ	OLED	Thu, Mar 18, 2004	12.15	12.30	11.96	12.00
1991	NASDAQ	OLED	Wed, Mar 17, 2004	12.56	12.93	12.47	12.58
1990	NASDAQ	OLED	Tue, Mar 16, 2004	12.78	13.07	12.22	12.40
1989	NASDAQ	OLED	Mon, Mar 15, 2004	13.64	13.77	12.75	12.78
1988	NASDAQ	OLED	Fri, Mar 12, 2004	13.25	13.57	12.82	13.44
1987	NASDAQ	OLED	Thu, Mar 11, 2004	12.60	13.33	12.10	12.91
1986	NASDAQ	OLED	Wed, Mar 10, 2004	13.61	13.92	12.65	12.80
1985	NASDAQ	OLED	Tue, Mar 9, 2004	14.46	14.48	13.46	13.68
1984	NASDAQ	OLED	Mon, Mar 8, 2004	15.20	15.20	14.50	14.55
1983	NASDAQ	OLED	Fri, Mar 5, 2004	14.90	15.16	14.78	15.00
1982	NASDAQ	OLED	Thu, Mar 4, 2004	14.70	15.05	14.66	14.99
1981	NASDAQ	OLED	Wed, Mar 3, 2004	14.94	15.10	14.58	14.80
1980	NASDAQ	OLED	Tue, Mar 2, 2004	14.82	15.10	14.78	14.84
1979	NASDAQ	OLED	Mon, Mar 1, 2004	15.25	15.47	15.06	15.26
1978	NASDAQ	OLED	Fri, Feb 27, 2004	14.70	15.25	14.70	15.06
1977	NASDAQ	OLED	Thu, Feb 26, 2004	14.79	14.88	14.50	14.72
1976	NASDAQ	OLED	Wed, Feb 25, 2004	14.50	15.01	14.41	14.76
1975	NASDAQ	OLED	Tue, Feb 24, 2004	14.42	14.91	14.37	14.90
1974	NASDAQ	OLED	Mon, Feb 23, 2004	14.35	14.98	14.34	14.70
1973	NASDAQ	OLED	Fri, Feb 20, 2004	15.10	15.15	14.36	14.62
1972	NASDAQ	OLED	Thu, Feb 19, 2004	14.80	15.16	14.80	15.07
1971	NASDAQ	OLED	Wed, Feb 18, 2004	15.11	15.11	14.75	14.78
1970	NASDAQ	OLED	Tue, Feb 17, 2004	14.52	15.21	14.52	15.10
1969	NASDAQ	OLED	Fri, Feb 13, 2004	15.42	15.66	14.10	14.65
1968	NASDAQ	OLED	Thu, Feb 12, 2004	15.76	15.90	15.21	15.62
1967	NASDAQ	OLED	Wed, Feb 11, 2004	17.10	17.10	16.15	16.24
1966	NASDAQ	OLED	Tue, Feb 10, 2004	17.55	17.60	16.54	16.99
1965	NASDAQ	OLED	Mon, Feb 9, 2004	17.00	17.60	16.80	17.26
1964	NASDAQ	OLED	Fri, Feb 6, 2004	16.04	17.43	15.86	16.83
1963	NASDAQ	OLED	Thu, Feb 5, 2004	15.64	16.09	15.42	16.07
1962	NASDAQ	OLED	Wed, Feb 4, 2004	16.15	16.25	14.81	15.44
1961	NASDAQ	OLED	Tue, Feb 3, 2004	16.55	16.75	16.19	16.22
1960	NASDAQ	OLED	Mon, Feb 2, 2004	16.40	17.15	16.36	16.48
1959	NASDAQ	OLED	Fri, Jan 30, 2004	15.92	16.82	15.88	16.17
1958	NASDAQ	OLED	Thu, Jan 29, 2004	16.95	17.50	15.90	16.32
1957	NASDAQ	OLED	Wed, Jan 28, 2004	17.81	18.00	16.05	16.75
1956	NASDAQ	OLED	Tue, Jan 27, 2004	18.34	18.34	17.50	17.70
1955	NASDAQ	OLED	Mon, Jan 26, 2004	18.20	18.31	17.79	18.00
1954	NASDAQ	OLED	Fri, Jan 23, 2004	17.33	17.81	17.26	17.80
1953	NASDAQ	OLED	Thu, Jan 22, 2004	17.00	17.70	17.00	17.26
1952	NASDAQ	OLED	Wed, Jan 21, 2004	17.02	17.40	16.84	17.14
1951	NASDAQ	OLED	Tue, Jan 20, 2004	17.00	17.32	16.83	16.94
1950	NASDAQ	OLED	Fri, Jan 16, 2004	17.69	17.92	16.95	17.00
1949	NASDAQ	OLED	Thu, Jan 15, 2004	17.39	17.69	16.53	17.44
1948	NASDAQ	OLED	Wed, Jan 14, 2004	18.28	18.87	17.35	17.54
1947	NASDAQ	OLED	Tue, Jan 13, 2004	16.95	17.63	16.80	17.43
1946	NASDAQ	OLED	Mon, Jan 12, 2004	15.40	16.96	15.00	16.81
1945	NASDAQ	OLED	Fri, Jan 9, 2004	14.56	15.35	14.51	15.05
1944	NASDAQ	OLED	Thu, Jan 8, 2004	14.55	14.70	14.15	14.63
1943	NASDAQ	OLED	Wed, Jan 7, 2004	13.84	14.16	13.70	14.16
1942	NASDAQ	OLED	Tue, Jan 6, 2004	13.93	14.06	13.80	13.86
1941	NASDAQ	OLED	Mon, Jan 5, 2004	13.80	14.02	13.57	13.98
1940	NASDAQ	OLED	Fri, Jan 2, 2004	13.73	14.00	13.55	13.65
1939	NASDAQ	OLED	Wed, Dec 31, 2003	13.80	14.00	13.66	13.72
1938	NASDAQ	OLED	Tue, Dec 30, 2003	14.30	14.48	13.67	13.86
1937	NASDAQ	OLED	Mon, Dec 29, 2003	14.44	14.86	14.18	14.44
1936	NASDAQ	OLED	Fri, Dec 26, 2003	14.19	14.23	13.96	14.16
1935	NASDAQ	OLED	Wed, Dec 24, 2003	13.79	14.20	13.79	14.00
1934	NASDAQ	OLED	Tue, Dec 23, 2003	13.76	13.98	13.60	13.92
1933	NASDAQ	OLED	Mon, Dec 22, 2003	13.99	13.99	13.50	13.66
1932	NASDAQ	OLED	Fri, Dec 19, 2003	13.99	14.01	13.50	13.80
1931	NASDAQ	OLED	Thu, Dec 18, 2003	13.70	13.89	13.61	13.77
1930	NASDAQ	OLED	Wed, Dec 17, 2003	13.82	13.82	13.42	13.74
1929	NASDAQ	OLED	Tue, Dec 16, 2003	13.53	13.80	13.39	13.80
1928	NASDAQ	OLED	Mon, Dec 15, 2003	13.90	14.30	13.40	13.49
1927	NASDAQ	OLED	Fri, Dec 12, 2003	13.95	13.95	13.52	13.75
1926	NASDAQ	OLED	Thu, Dec 11, 2003	12.90	13.89	12.72	13.85
1925	NASDAQ	OLED	Wed, Dec 10, 2003	14.07	14.19	12.97	13.19
1924	NASDAQ	OLED	Tue, Dec 9, 2003	14.68	14.68	14.00	14.09
1923	NASDAQ	OLED	Mon, Dec 8, 2003	14.17	14.60	14.08	14.39
1922	NASDAQ	OLED	Fri, Dec 5, 2003	14.30	14.85	14.09	14.19
1921	NASDAQ	OLED	Thu, Dec 4, 2003	14.81	15.16	13.72	14.30
1920	NASDAQ	OLED	Wed, Dec 3, 2003	15.50	15.62	14.85	14.85
1919	NASDAQ	OLED	Tue, Dec 2, 2003	15.51	15.51	15.15	15.38
1918	NASDAQ	OLED	Mon, Dec 1, 2003	14.98	15.50	14.84	15.45
1917	NASDAQ	OLED	Fri, Nov 28, 2003	14.72	15.02	14.72	14.84
1916	NASDAQ	OLED	Wed, Nov 26, 2003	15.00	15.14	14.66	14.99
1915	NASDAQ	OLED	Tue, Nov 25, 2003	15.06	15.14	14.71	14.94
1914	NASDAQ	OLED	Mon, Nov 24, 2003	15.13	15.15	14.65	15.02
1913	NASDAQ	OLED	Fri, Nov 21, 2003	15.01	15.50	14.63	14.70
1912	NASDAQ	OLED	Thu, Nov 20, 2003	14.48	15.81	14.05	14.83
1911	NASDAQ	OLED	Wed, Nov 19, 2003	14.16	14.90	13.76	14.34
1910	NASDAQ	OLED	Tue, Nov 18, 2003	13.50	14.00	13.50	14.00
1909	NASDAQ	OLED	Mon, Nov 17, 2003	14.12	14.12	13.02	13.33
1908	NASDAQ	OLED	Fri, Nov 14, 2003	14.15	14.35	13.53	13.99
1907	NASDAQ	OLED	Thu, Nov 13, 2003	14.25	14.35	13.96	14.07
1906	NASDAQ	OLED	Wed, Nov 12, 2003	13.56	14.35	13.49	14.10
1905	NASDAQ	OLED	Tue, Nov 11, 2003	13.32	13.62	12.80	13.18
1904	NASDAQ	OLED	Mon, Nov 10, 2003	13.25	14.85	12.87	12.96
1903	NASDAQ	OLED	Fri, Nov 7, 2003	13.10	13.90	13.00	13.55
1902	NASDAQ	OLED	Thu, Nov 6, 2003	12.17	13.08	11.78	13.03
1901	NASDAQ	OLED	Wed, Nov 5, 2003	11.70	12.17	11.50	11.92
1900	NASDAQ	OLED	Tue, Nov 4, 2003	11.70	12.00	11.38	11.56
1899	NASDAQ	OLED	Mon, Nov 3, 2003	11.35	11.85	11.20	11.82
1898	NASDAQ	OLED	Fri, Oct 31, 2003	12.06	12.06	11.40	11.53
1897	NASDAQ	OLED	Thu, Oct 30, 2003	12.07	12.07	11.80	11.91
1896	NASDAQ	OLED	Wed, Oct 29, 2003	11.83	12.05	11.50	11.90
1895	NASDAQ	OLED	Tue, Oct 28, 2003	11.40	12.00	11.40	11.78
1894	NASDAQ	OLED	Mon, Oct 27, 2003	11.03	11.50	11.03	11.34
1893	NASDAQ	OLED	Fri, Oct 24, 2003	10.90	11.46	10.72	11.02
1892	NASDAQ	OLED	Thu, Oct 23, 2003	11.04	11.53	10.81	10.83
1891	NASDAQ	OLED	Wed, Oct 22, 2003	12.35	12.49	11.50	11.50
1890	NASDAQ	OLED	Tue, Oct 21, 2003	11.71	13.23	11.63	12.35
1889	NASDAQ	OLED	Mon, Oct 20, 2003	11.95	12.09	11.95	12.00
1888	NASDAQ	OLED	Fri, Oct 17, 2003	12.04	12.10	11.95	11.95
1887	NASDAQ	OLED	Thu, Oct 16, 2003	12.07	12.10	11.80	12.04
1886	NASDAQ	OLED	Wed, Oct 15, 2003	12.83	12.91	11.76	11.90
1885	NASDAQ	OLED	Tue, Oct 14, 2003	12.81	13.25	12.50	12.68
1884	NASDAQ	OLED	Mon, Oct 13, 2003	12.50	13.37	12.50	13.15
1883	NASDAQ	OLED	Fri, Oct 10, 2003	12.33	12.63	12.20	12.50
1882	NASDAQ	OLED	Thu, Oct 9, 2003	11.21	12.21	11.09	12.16
1881	NASDAQ	OLED	Wed, Oct 8, 2003	11.30	11.45	11.11	11.20
1880	NASDAQ	OLED	Tue, Oct 7, 2003	11.29	11.49	11.21	11.43
1879	NASDAQ	OLED	Mon, Oct 6, 2003	11.40	11.60	11.13	11.30
1878	NASDAQ	OLED	Fri, Oct 3, 2003	10.40	11.44	10.25	11.30
1877	NASDAQ	OLED	Thu, Oct 2, 2003	10.50	10.51	10.20	10.30
1876	NASDAQ	OLED	Wed, Oct 1, 2003	10.36	10.58	10.12	10.43
1875	NASDAQ	OLED	Tue, Sep 30, 2003	10.42	10.60	10.11	10.39
1874	NASDAQ	OLED	Mon, Sep 29, 2003	10.35	10.53	10.05	10.42
1873	NASDAQ	OLED	Fri, Sep 26, 2003	10.05	10.28	9.90	10.27
1872	NASDAQ	OLED	Thu, Sep 25, 2003	10.40	10.53	9.70	10.14
1871	NASDAQ	OLED	Wed, Sep 24, 2003	10.67	10.79	10.46	10.50
1870	NASDAQ	OLED	Tue, Sep 23, 2003	10.70	10.95	10.50	10.74
1869	NASDAQ	OLED	Mon, Sep 22, 2003	10.45	10.70	10.25	10.70
1868	NASDAQ	OLED	Fri, Sep 19, 2003	10.50	10.70	10.25	10.57
1867	NASDAQ	OLED	Thu, Sep 18, 2003	10.61	10.65	10.29	10.45
1866	NASDAQ	OLED	Wed, Sep 17, 2003	9.65	10.44	9.31	10.30
1865	NASDAQ	OLED	Tue, Sep 16, 2003	9.20	9.96	9.20	9.85
1864	NASDAQ	OLED	Mon, Sep 15, 2003	9.30	9.50	9.09	9.21
1863	NASDAQ	OLED	Fri, Sep 12, 2003	8.98	9.25	8.91	9.17
1862	NASDAQ	OLED	Thu, Sep 11, 2003	9.00	9.09	8.81	9.09
1861	NASDAQ	OLED	Wed, Sep 10, 2003	8.96	9.00	8.59	8.86
1860	NASDAQ	OLED	Tue, Sep 9, 2003	8.79	9.15	8.75	8.96
1859	NASDAQ	OLED	Mon, Sep 8, 2003	8.68	8.85	8.59	8.80
1858	NASDAQ	OLED	Fri, Sep 5, 2003	8.67	8.80	8.65	8.68
1857	NASDAQ	OLED	Thu, Sep 4, 2003	8.74	8.76	8.65	8.70
1856	NASDAQ	OLED	Wed, Sep 3, 2003	8.98	9.05	8.60	8.70
1855	NASDAQ	OLED	Tue, Sep 2, 2003	8.56	9.00	8.45	8.99
1854	NASDAQ	OLED	Fri, Aug 29, 2003	8.64	8.64	8.40	8.49
1853	NASDAQ	OLED	Thu, Aug 28, 2003	8.38	8.61	8.35	8.45
1852	NASDAQ	OLED	Wed, Aug 27, 2003	8.59	8.59	8.38	8.42
1851	NASDAQ	OLED	Tue, Aug 26, 2003	8.50	8.50	8.40	8.48
1850	NASDAQ	OLED	Mon, Aug 25, 2003	9.01	9.01	8.16	8.40
1849	NASDAQ	OLED	Fri, Aug 22, 2003	9.01	9.40	9.00	9.00
1848	NASDAQ	OLED	Thu, Aug 21, 2003	9.40	9.48	9.05	9.09
1847	NASDAQ	OLED	Wed, Aug 20, 2003	9.29	9.37	9.20	9.26
1846	NASDAQ	OLED	Tue, Aug 19, 2003	9.10	9.48	9.00	9.20
1845	NASDAQ	OLED	Mon, Aug 18, 2003	8.88	9.24	8.76	9.22
1844	NASDAQ	OLED	Fri, Aug 15, 2003	8.73	9.10	8.73	8.75
1843	NASDAQ	OLED	Thu, Aug 14, 2003	9.10	9.10	8.70	8.85
1842	NASDAQ	OLED	Wed, Aug 13, 2003	9.00	9.01	8.85	8.91
1841	NASDAQ	OLED	Tue, Aug 12, 2003	8.49	9.00	8.44	9.00
1840	NASDAQ	OLED	Mon, Aug 11, 2003	8.32	8.51	8.31	8.45
1839	NASDAQ	OLED	Fri, Aug 8, 2003	8.47	8.47	8.31	8.32
1838	NASDAQ	OLED	Thu, Aug 7, 2003	8.14	8.44	8.10	8.26
1837	NASDAQ	OLED	Wed, Aug 6, 2003	8.32	8.50	8.15	8.17
1836	NASDAQ	OLED	Tue, Aug 5, 2003	8.47	8.75	8.25	8.49
1835	NASDAQ	OLED	Mon, Aug 4, 2003	8.29	8.56	8.05	8.40
1834	NASDAQ	OLED	Fri, Aug 1, 2003	8.85	8.85	8.28	8.29
1833	NASDAQ	OLED	Thu, Jul 31, 2003	8.80	8.90	8.51	8.65
1832	NASDAQ	OLED	Wed, Jul 30, 2003	8.51	9.00	8.50	8.60
1831	NASDAQ	OLED	Tue, Jul 29, 2003	8.50	9.00	8.50	8.57
1830	NASDAQ	OLED	Mon, Jul 28, 2003	8.79	8.97	8.66	8.69
1829	NASDAQ	OLED	Fri, Jul 25, 2003	8.74	9.01	8.53	8.64
1828	NASDAQ	OLED	Thu, Jul 24, 2003	8.97	9.16	8.55	8.69
1827	NASDAQ	OLED	Wed, Jul 23, 2003	9.11	9.11	8.96	8.97
1826	NASDAQ	OLED	Tue, Jul 22, 2003	9.07	9.20	8.80	9.12
1825	NASDAQ	OLED	Mon, Jul 21, 2003	8.80	8.98	8.60	8.91
1824	NASDAQ	OLED	Fri, Jul 18, 2003	8.85	9.00	8.85	8.92
1823	NASDAQ	OLED	Thu, Jul 17, 2003	9.22	9.32	8.85	8.97
1822	NASDAQ	OLED	Wed, Jul 16, 2003	9.53	9.53	9.00	9.14
1821	NASDAQ	OLED	Tue, Jul 15, 2003	9.44	9.75	9.22	9.27
1820	NASDAQ	OLED	Mon, Jul 14, 2003	9.24	9.68	9.19	9.60
1819	NASDAQ	OLED	Fri, Jul 11, 2003	9.07	9.23	8.90	9.12
1818	NASDAQ	OLED	Thu, Jul 10, 2003	8.99	9.10	8.84	9.08
1817	NASDAQ	OLED	Wed, Jul 9, 2003	9.55	9.55	8.80	9.13
1816	NASDAQ	OLED	Tue, Jul 8, 2003	9.34	9.60	9.12	9.29
1815	NASDAQ	OLED	Mon, Jul 7, 2003	9.45	9.49	9.06	9.40
1814	NASDAQ	OLED	Thu, Jul 3, 2003	8.75	9.25	8.72	9.06
1813	NASDAQ	OLED	Wed, Jul 2, 2003	8.82	9.05	8.62	9.00
1812	NASDAQ	OLED	Tue, Jul 1, 2003	9.00	9.03	8.56	8.72
1811	NASDAQ	OLED	Mon, Jun 30, 2003	9.40	9.45	8.40	8.85
1810	NASDAQ	OLED	Fri, Jun 27, 2003	9.02	9.40	9.00	9.25
1809	NASDAQ	OLED	Thu, Jun 26, 2003	8.67	9.15	8.56	9.03
1808	NASDAQ	OLED	Wed, Jun 25, 2003	8.85	9.00	8.50	8.57
1807	NASDAQ	OLED	Tue, Jun 24, 2003	8.22	8.84	8.22	8.60
1806	NASDAQ	OLED	Mon, Jun 23, 2003	8.54	8.79	8.35	8.45
1805	NASDAQ	OLED	Fri, Jun 20, 2003	8.65	8.95	8.51	8.58
1804	NASDAQ	OLED	Thu, Jun 19, 2003	8.90	9.05	8.56	8.62
1803	NASDAQ	OLED	Wed, Jun 18, 2003	9.14	9.24	8.87	8.99
1802	NASDAQ	OLED	Tue, Jun 17, 2003	9.09	9.35	8.86	9.15
1801	NASDAQ	OLED	Mon, Jun 16, 2003	9.79	9.85	9.34	9.60
1800	NASDAQ	OLED	Fri, Jun 13, 2003	9.36	9.50	9.06	9.38
1799	NASDAQ	OLED	Thu, Jun 12, 2003	9.08	9.44	8.87	9.40
1798	NASDAQ	OLED	Wed, Jun 11, 2003	8.45	8.89	8.26	8.79
1797	NASDAQ	OLED	Tue, Jun 10, 2003	9.11	9.20	8.50	8.54
1796	NASDAQ	OLED	Mon, Jun 9, 2003	9.32	9.39	9.02	9.17
1795	NASDAQ	OLED	Fri, Jun 6, 2003	9.70	9.72	9.35	9.39
1794	NASDAQ	OLED	Thu, Jun 5, 2003	9.90	9.90	9.65	9.69
1793	NASDAQ	OLED	Wed, Jun 4, 2003	9.70	9.99	9.65	9.83
1792	NASDAQ	OLED	Tue, Jun 3, 2003	10.07	10.08	9.62	9.94
1791	NASDAQ	OLED	Mon, Jun 2, 2003	10.16	10.34	9.91	10.01
1790	NASDAQ	OLED	Fri, May 30, 2003	10.09	10.26	9.50	10.24
1789	NASDAQ	OLED	Thu, May 29, 2003	9.84	10.33	9.84	9.95
1788	NASDAQ	OLED	Wed, May 28, 2003	9.90	10.09	9.84	10.07
1787	NASDAQ	OLED	Tue, May 27, 2003	9.56	9.94	9.51	9.77
1786	NASDAQ	OLED	Fri, May 23, 2003	9.82	9.85	9.40	9.57
1785	NASDAQ	OLED	Thu, May 22, 2003	9.92	10.06	9.80	9.89
1784	NASDAQ	OLED	Wed, May 21, 2003	10.19	10.24	9.87	9.90
1783	NASDAQ	OLED	Tue, May 20, 2003	10.19	10.72	10.19	10.23
1782	NASDAQ	OLED	Mon, May 19, 2003	10.56	10.56	10.00	10.18
1781	NASDAQ	OLED	Fri, May 16, 2003	10.58	11.00	10.48	10.70
1780	NASDAQ	OLED	Thu, May 15, 2003	10.59	10.81	10.32	10.80
1779	NASDAQ	OLED	Wed, May 14, 2003	9.96	10.67	9.85	10.43
1778	NASDAQ	OLED	Tue, May 13, 2003	9.82	10.02	9.80	10.00
1777	NASDAQ	OLED	Mon, May 12, 2003	9.95	10.04	9.77	9.95
1776	NASDAQ	OLED	Fri, May 9, 2003	9.98	10.01	9.79	9.94
1775	NASDAQ	OLED	Thu, May 8, 2003	10.15	10.15	9.88	9.98
1774	NASDAQ	OLED	Wed, May 7, 2003	10.06	10.25	9.71	10.08
1773	NASDAQ	OLED	Tue, May 6, 2003	10.00	10.27	9.88	10.06
1772	NASDAQ	OLED	Mon, May 5, 2003	9.90	10.00	9.75	9.90
1771	NASDAQ	OLED	Fri, May 2, 2003	9.86	9.99	9.56	9.88
1770	NASDAQ	OLED	Thu, May 1, 2003	9.87	10.02	9.37	9.86
1769	NASDAQ	OLED	Wed, Apr 30, 2003	8.97	10.09	8.80	9.80
1768	NASDAQ	OLED	Tue, Apr 29, 2003	8.89	9.44	8.75	9.02
1767	NASDAQ	OLED	Mon, Apr 28, 2003	8.89	8.89	8.50	8.85
1766	NASDAQ	OLED	Fri, Apr 25, 2003	8.64	8.83	8.50	8.68
1765	NASDAQ	OLED	Thu, Apr 24, 2003	8.76	8.76	8.56	8.64
1764	NASDAQ	OLED	Wed, Apr 23, 2003	8.89	8.94	8.55	8.77
1763	NASDAQ	OLED	Tue, Apr 22, 2003	8.87	8.93	8.77	8.89
1762	NASDAQ	OLED	Mon, Apr 21, 2003	8.70	8.94	8.50	8.90
1761	NASDAQ	OLED	Thu, Apr 17, 2003	8.76	9.00	8.67	8.93
1760	NASDAQ	OLED	Wed, Apr 16, 2003	8.77	8.88	8.48	8.74
1759	NASDAQ	OLED	Tue, Apr 15, 2003	8.79	8.91	8.55	8.91
1758	NASDAQ	OLED	Mon, Apr 14, 2003	8.20	8.75	8.16	8.64
1757	NASDAQ	OLED	Fri, Apr 11, 2003	8.40	8.40	8.20	8.27
1756	NASDAQ	OLED	Thu, Apr 10, 2003	8.37	8.60	8.37	8.41
1755	NASDAQ	OLED	Wed, Apr 9, 2003	8.37	8.69	8.37	8.43
1754	NASDAQ	OLED	Tue, Apr 8, 2003	8.42	8.58	8.25	8.39
1753	NASDAQ	OLED	Mon, Apr 7, 2003	8.65	9.03	8.50	8.64
1752	NASDAQ	OLED	Fri, Apr 4, 2003	8.70	8.77	8.56	8.60
1751	NASDAQ	OLED	Thu, Apr 3, 2003	8.48	8.68	8.41	8.52
1750	NASDAQ	OLED	Wed, Apr 2, 2003	8.40	8.50	8.30	8.49
1749	NASDAQ	OLED	Tue, Apr 1, 2003	8.10	8.31	8.10	8.22
1748	NASDAQ	OLED	Mon, Mar 31, 2003	8.20	8.56	8.00	8.18
1747	NASDAQ	OLED	Fri, Mar 28, 2003	8.61	8.61	8.30	8.45
1746	NASDAQ	OLED	Thu, Mar 27, 2003	8.70	8.71	8.50	8.62
1745	NASDAQ	OLED	Wed, Mar 26, 2003	8.32	8.89	8.28	8.70
1744	NASDAQ	OLED	Tue, Mar 25, 2003	8.26	8.60	8.10	8.47
1743	NASDAQ	OLED	Mon, Mar 24, 2003	8.33	8.44	8.26	8.30
1742	NASDAQ	OLED	Fri, Mar 21, 2003	8.32	8.54	8.13	8.46
1741	NASDAQ	OLED	Thu, Mar 20, 2003	8.00	8.25	8.00	8.10
1740	NASDAQ	OLED	Wed, Mar 19, 2003	8.20	8.20	8.07	8.12
1739	NASDAQ	OLED	Tue, Mar 18, 2003	7.95	8.19	7.95	8.07
1738	NASDAQ	OLED	Mon, Mar 17, 2003	7.32	8.25	7.24	8.04
1737	NASDAQ	OLED	Fri, Mar 14, 2003	7.20	7.45	7.20	7.37
1736	NASDAQ	OLED	Thu, Mar 13, 2003	7.00	7.25	6.90	7.22
1735	NASDAQ	OLED	Wed, Mar 12, 2003	7.19	7.19	6.95	7.00
1734	NASDAQ	OLED	Tue, Mar 11, 2003	6.98	7.35	6.95	7.20
1733	NASDAQ	OLED	Mon, Mar 10, 2003	7.10	7.10	6.86	6.98
1732	NASDAQ	OLED	Fri, Mar 7, 2003	6.95	7.10	6.85	7.01
1731	NASDAQ	OLED	Thu, Mar 6, 2003	7.06	7.09	6.94	7.00
1730	NASDAQ	OLED	Wed, Mar 5, 2003	6.92	7.13	6.92	7.05
1729	NASDAQ	OLED	Tue, Mar 4, 2003	7.01	7.09	6.90	6.97
1728	NASDAQ	OLED	Mon, Mar 3, 2003	7.31	7.35	7.00	7.07
1727	NASDAQ	OLED	Fri, Feb 28, 2003	7.40	7.50	7.30	7.30
1726	NASDAQ	OLED	Thu, Feb 27, 2003	6.91	7.50	6.91	7.33
1725	NASDAQ	OLED	Wed, Feb 26, 2003	7.10	7.10	6.81	6.97
1724	NASDAQ	OLED	Tue, Feb 25, 2003	6.95	7.10	6.76	7.10
1723	NASDAQ	OLED	Mon, Feb 24, 2003	7.09	7.09	6.82	6.96
1722	NASDAQ	OLED	Fri, Feb 21, 2003	6.40	7.15	6.40	6.93
1721	NASDAQ	OLED	Thu, Feb 20, 2003	6.70	6.70	6.40	6.40
1720	NASDAQ	OLED	Wed, Feb 19, 2003	6.68	6.68	6.41	6.48
1719	NASDAQ	OLED	Tue, Feb 18, 2003	6.38	6.56	6.22	6.55
1718	NASDAQ	OLED	Fri, Feb 14, 2003	6.29	6.58	6.20	6.38
1717	NASDAQ	OLED	Thu, Feb 13, 2003	6.48	6.55	6.25	6.33
1716	NASDAQ	OLED	Wed, Feb 12, 2003	6.52	6.70	6.49	6.49
1715	NASDAQ	OLED	Tue, Feb 11, 2003	6.65	6.79	6.51	6.57
1714	NASDAQ	OLED	Mon, Feb 10, 2003	6.60	6.71	6.51	6.57
1713	NASDAQ	OLED	Fri, Feb 7, 2003	6.74	7.04	6.51	6.60
1712	NASDAQ	OLED	Thu, Feb 6, 2003	6.65	6.80	6.58	6.67
1711	NASDAQ	OLED	Wed, Feb 5, 2003	6.65	6.90	6.50	6.58
1710	NASDAQ	OLED	Tue, Feb 4, 2003	6.90	6.90	6.60	6.64
1709	NASDAQ	OLED	Mon, Feb 3, 2003	6.55	6.99	6.51	6.81
1708	NASDAQ	OLED	Fri, Jan 31, 2003	6.65	6.83	6.51	6.53
1707	NASDAQ	OLED	Thu, Jan 30, 2003	6.93	7.13	6.65	6.65
1706	NASDAQ	OLED	Wed, Jan 29, 2003	6.72	6.86	6.55	6.84
1705	NASDAQ	OLED	Tue, Jan 28, 2003	6.76	6.96	6.61	6.80
1704	NASDAQ	OLED	Mon, Jan 27, 2003	6.65	6.76	6.55	6.66
1703	NASDAQ	OLED	Fri, Jan 24, 2003	6.99	7.05	6.60	6.65
1702	NASDAQ	OLED	Thu, Jan 23, 2003	6.97	7.16	6.95	6.99
1701	NASDAQ	OLED	Wed, Jan 22, 2003	7.04	7.13	6.80	6.82
1700	NASDAQ	OLED	Tue, Jan 21, 2003	7.35	7.42	7.08	7.16
1699	NASDAQ	OLED	Fri, Jan 17, 2003	7.54	7.55	7.30	7.45
1698	NASDAQ	OLED	Thu, Jan 16, 2003	7.50	7.67	7.31	7.46
1697	NASDAQ	OLED	Wed, Jan 15, 2003	7.53	7.70	7.35	7.44
1696	NASDAQ	OLED	Tue, Jan 14, 2003	7.42	7.60	7.32	7.50
1695	NASDAQ	OLED	Mon, Jan 13, 2003	7.70	7.70	7.41	7.42
1694	NASDAQ	OLED	Fri, Jan 10, 2003	7.61	7.89	7.55	7.68
1693	NASDAQ	OLED	Thu, Jan 9, 2003	7.70	7.87	7.31	7.87
1692	NASDAQ	OLED	Wed, Jan 8, 2003	7.78	7.78	7.47	7.60
1691	NASDAQ	OLED	Tue, Jan 7, 2003	7.85	7.93	7.50	7.65
1690	NASDAQ	OLED	Mon, Jan 6, 2003	8.07	8.07	7.78	7.82
1689	NASDAQ	OLED	Fri, Jan 3, 2003	8.13	8.16	7.91	8.01
1688	NASDAQ	OLED	Thu, Jan 2, 2003	8.05	8.38	8.00	8.09
1687	NASDAQ	OLED	Tue, Dec 31, 2002	8.05	8.30	7.85	7.89
1686	NASDAQ	OLED	Mon, Dec 30, 2002	8.31	8.44	7.78	8.27
1685	NASDAQ	OLED	Fri, Dec 27, 2002	8.69	8.69	7.95	8.44
1684	NASDAQ	OLED	Thu, Dec 26, 2002	8.69	8.70	8.32	8.35
1683	NASDAQ	OLED	Tue, Dec 24, 2002	8.10	8.70	8.10	8.59
1682	NASDAQ	OLED	Mon, Dec 23, 2002	8.35	8.42	8.01	8.35
1681	NASDAQ	OLED	Fri, Dec 20, 2002	7.75	8.47	7.44	8.18
1680	NASDAQ	OLED	Thu, Dec 19, 2002	8.29	8.30	7.10	7.39
1679	NASDAQ	OLED	Wed, Dec 18, 2002	8.92	9.06	8.00	8.20
1678	NASDAQ	OLED	Tue, Dec 17, 2002	9.28	9.48	8.96	9.00
1677	NASDAQ	OLED	Mon, Dec 16, 2002	9.70	9.75	9.26	9.50
1676	NASDAQ	OLED	Fri, Dec 13, 2002	9.84	9.85	9.30	9.51
1675	NASDAQ	OLED	Thu, Dec 12, 2002	9.96	10.06	9.11	9.76
1674	NASDAQ	OLED	Wed, Dec 11, 2002	10.71	10.73	9.50	9.83
1673	NASDAQ	OLED	Tue, Dec 10, 2002	9.20	10.14	8.75	10.05
1672	NASDAQ	OLED	Mon, Dec 9, 2002	9.75	9.75	9.14	9.25
1671	NASDAQ	OLED	Fri, Dec 6, 2002	9.55	9.83	9.10	9.74
1670	NASDAQ	OLED	Thu, Dec 5, 2002	10.00	10.06	9.61	9.66
1669	NASDAQ	OLED	Wed, Dec 4, 2002	9.60	10.45	9.07	9.96
1668	NASDAQ	OLED	Tue, Dec 3, 2002	10.67	10.67	9.76	9.96
1667	NASDAQ	OLED	Mon, Dec 2, 2002	11.71	12.00	10.81	11.17
1666	NASDAQ	OLED	Fri, Nov 29, 2002	11.14	11.90	11.12	11.60
1665	NASDAQ	OLED	Wed, Nov 27, 2002	10.50	11.40	10.01	11.27
1664	NASDAQ	OLED	Tue, Nov 26, 2002	10.63	10.90	10.37	10.76
1663	NASDAQ	OLED	Mon, Nov 25, 2002	10.81	10.98	10.55	10.74
1662	NASDAQ	OLED	Fri, Nov 22, 2002	10.55	11.00	10.24	10.76
1661	NASDAQ	OLED	Thu, Nov 21, 2002	10.88	11.25	10.10	10.56
1660	NASDAQ	OLED	Wed, Nov 20, 2002	9.95	10.90	9.54	10.83
1659	NASDAQ	OLED	Tue, Nov 19, 2002	9.89	9.99	9.81	9.82
1658	NASDAQ	OLED	Mon, Nov 18, 2002	9.94	10.02	9.67	9.94
1657	NASDAQ	OLED	Fri, Nov 15, 2002	9.70	9.93	9.25	9.90
1656	NASDAQ	OLED	Thu, Nov 14, 2002	9.90	10.04	9.30	9.65
1655	NASDAQ	OLED	Wed, Nov 13, 2002	9.87	10.19	9.75	9.77
1654	NASDAQ	OLED	Tue, Nov 12, 2002	9.00	9.45	8.95	9.44
1653	NASDAQ	OLED	Mon, Nov 11, 2002	9.17	9.17	8.65	9.04
1652	NASDAQ	OLED	Fri, Nov 8, 2002	8.98	9.10	8.60	8.95
1651	NASDAQ	OLED	Thu, Nov 7, 2002	9.04	9.07	8.62	8.72
1650	NASDAQ	OLED	Wed, Nov 6, 2002	9.20	9.20	8.75	9.05
1649	NASDAQ	OLED	Tue, Nov 5, 2002	9.00	9.59	8.75	9.20
1648	NASDAQ	OLED	Mon, Nov 4, 2002	10.10	10.31	9.30	9.66
1647	NASDAQ	OLED	Fri, Nov 1, 2002	9.15	10.10	9.15	9.79
1646	NASDAQ	OLED	Thu, Oct 31, 2002	8.74	9.23	8.53	9.01
1645	NASDAQ	OLED	Wed, Oct 30, 2002	7.66	8.68	7.65	8.48
1644	NASDAQ	OLED	Tue, Oct 29, 2002	7.37	7.60	7.00	7.60
1643	NASDAQ	OLED	Mon, Oct 28, 2002	7.35	7.50	7.27	7.37
1642	NASDAQ	OLED	Fri, Oct 25, 2002	7.10	7.31	7.10	7.22
1641	NASDAQ	OLED	Thu, Oct 24, 2002	7.00	7.30	7.00	7.18
1640	NASDAQ	OLED	Wed, Oct 23, 2002	6.98	7.10	6.81	7.08
1639	NASDAQ	OLED	Tue, Oct 22, 2002	7.15	7.50	6.90	6.96
1638	NASDAQ	OLED	Mon, Oct 21, 2002	7.00	7.40	6.75	7.04
1637	NASDAQ	OLED	Fri, Oct 18, 2002	6.88	7.10	6.85	7.05
1636	NASDAQ	OLED	Thu, Oct 17, 2002	7.18	7.18	6.85	7.00
1635	NASDAQ	OLED	Wed, Oct 16, 2002	7.09	7.10	6.85	6.87
1634	NASDAQ	OLED	Tue, Oct 15, 2002	7.14	7.32	7.06	7.20
1633	NASDAQ	OLED	Mon, Oct 14, 2002	6.60	7.15	6.60	7.06
1632	NASDAQ	OLED	Fri, Oct 11, 2002	6.10	6.55	6.08	6.55
1631	NASDAQ	OLED	Thu, Oct 10, 2002	6.00	6.10	5.84	6.10
1630	NASDAQ	OLED	Wed, Oct 9, 2002	6.45	6.45	5.71	5.76
1629	NASDAQ	OLED	Tue, Oct 8, 2002	6.15	6.39	6.01	6.32
1628	NASDAQ	OLED	Mon, Oct 7, 2002	5.98	6.23	5.90	6.19
1627	NASDAQ	OLED	Fri, Oct 4, 2002	6.34	6.34	5.93	5.93
1626	NASDAQ	OLED	Thu, Oct 3, 2002	6.27	6.35	6.01	6.35
1625	NASDAQ	OLED	Wed, Oct 2, 2002	6.25	6.43	6.00	6.14
1624	NASDAQ	OLED	Tue, Oct 1, 2002	5.76	6.34	5.76	6.34
1623	NASDAQ	OLED	Mon, Sep 30, 2002	6.00	6.02	5.72	6.01
1622	NASDAQ	OLED	Fri, Sep 27, 2002	5.90	6.15	5.80	6.05
1621	NASDAQ	OLED	Thu, Sep 26, 2002	5.90	5.90	5.67	5.82
1620	NASDAQ	OLED	Wed, Sep 25, 2002	5.75	5.89	5.30	5.89
1619	NASDAQ	OLED	Tue, Sep 24, 2002	5.45	6.20	5.45	5.69
1618	NASDAQ	OLED	Mon, Sep 23, 2002	5.49	5.62	5.32	5.45
1617	NASDAQ	OLED	Fri, Sep 20, 2002	5.60	5.60	5.25	5.44
1616	NASDAQ	OLED	Thu, Sep 19, 2002	5.47	5.51	5.35	5.35
1615	NASDAQ	OLED	Wed, Sep 18, 2002	5.44	5.52	5.37	5.52
1614	NASDAQ	OLED	Tue, Sep 17, 2002	5.55	5.55	5.40	5.43
1613	NASDAQ	OLED	Mon, Sep 16, 2002	5.70	5.85	5.35	5.50
1612	NASDAQ	OLED	Fri, Sep 13, 2002	5.55	5.70	5.39	5.54
1611	NASDAQ	OLED	Thu, Sep 12, 2002	5.55	5.70	5.45	5.48
1610	NASDAQ	OLED	Wed, Sep 11, 2002	5.60	5.75	5.55	5.56
1609	NASDAQ	OLED	Tue, Sep 10, 2002	5.60	5.60	5.40	5.56
1608	NASDAQ	OLED	Mon, Sep 9, 2002	5.55	5.65	5.37	5.63
1607	NASDAQ	OLED	Fri, Sep 6, 2002	5.40	5.67	5.40	5.64
1606	NASDAQ	OLED	Thu, Sep 5, 2002	5.45	5.48	5.30	5.33
1605	NASDAQ	OLED	Wed, Sep 4, 2002	5.28	5.60	5.07	5.57
1604	NASDAQ	OLED	Tue, Sep 3, 2002	5.40	5.57	5.20	5.36
1603	NASDAQ	OLED	Fri, Aug 30, 2002	5.45	5.60	5.39	5.41
1602	NASDAQ	OLED	Thu, Aug 29, 2002	5.46	5.58	5.40	5.50
1601	NASDAQ	OLED	Wed, Aug 28, 2002	5.11	5.60	5.10	5.45
1600	NASDAQ	OLED	Tue, Aug 27, 2002	5.74	5.74	5.17	5.21
1599	NASDAQ	OLED	Mon, Aug 26, 2002	5.58	5.60	5.42	5.60
1598	NASDAQ	OLED	Fri, Aug 23, 2002	5.48	5.70	5.37	5.37
1597	NASDAQ	OLED	Thu, Aug 22, 2002	5.85	5.85	5.34	5.48
1596	NASDAQ	OLED	Wed, Aug 21, 2002	5.82	6.00	5.45	5.58
1595	NASDAQ	OLED	Tue, Aug 20, 2002	5.56	5.56	5.25	5.41
1594	NASDAQ	OLED	Mon, Aug 19, 2002	5.25	5.75	5.25	5.54
1593	NASDAQ	OLED	Fri, Aug 16, 2002	5.67	5.75	5.25	5.25
1592	NASDAQ	OLED	Thu, Aug 15, 2002	5.74	5.74	5.40	5.62
1591	NASDAQ	OLED	Wed, Aug 14, 2002	5.63	5.72	5.25	5.64
1590	NASDAQ	OLED	Tue, Aug 13, 2002	5.75	5.90	5.32	5.32
1589	NASDAQ	OLED	Mon, Aug 12, 2002	5.74	5.89	5.50	5.80
1588	NASDAQ	OLED	Fri, Aug 9, 2002	5.68	5.75	5.45	5.75
1587	NASDAQ	OLED	Thu, Aug 8, 2002	5.92	5.93	5.50	5.75
1586	NASDAQ	OLED	Wed, Aug 7, 2002	5.30	6.50	5.15	6.02
1585	NASDAQ	OLED	Tue, Aug 6, 2002	4.95	5.25	4.92	5.23
1584	NASDAQ	OLED	Mon, Aug 5, 2002	5.71	5.71	4.89	4.95
1583	NASDAQ	OLED	Fri, Aug 2, 2002	5.63	5.63	5.28	5.36
1582	NASDAQ	OLED	Thu, Aug 1, 2002	5.62	5.75	5.55	5.64
1581	NASDAQ	OLED	Wed, Jul 31, 2002	6.15	6.15	5.20	5.61
1580	NASDAQ	OLED	Tue, Jul 30, 2002	6.00	6.15	5.85	6.15
1579	NASDAQ	OLED	Mon, Jul 29, 2002	5.50	5.88	5.50	5.86
1578	NASDAQ	OLED	Fri, Jul 26, 2002	6.26	6.49	5.40	5.57
1577	NASDAQ	OLED	Thu, Jul 25, 2002	6.63	6.63	5.90	6.15
1576	NASDAQ	OLED	Wed, Jul 24, 2002	5.80	6.60	5.65	6.56
1575	NASDAQ	OLED	Tue, Jul 23, 2002	6.46	6.59	5.36	6.00
1574	NASDAQ	OLED	Mon, Jul 22, 2002	6.90	6.91	6.46	6.50
1573	NASDAQ	OLED	Fri, Jul 19, 2002	7.49	7.80	6.90	6.90
1572	NASDAQ	OLED	Thu, Jul 18, 2002	7.20	7.85	7.20	7.75
1571	NASDAQ	OLED	Wed, Jul 17, 2002	7.40	7.57	7.11	7.24
1570	NASDAQ	OLED	Tue, Jul 16, 2002	7.44	7.81	7.16	7.35
1569	NASDAQ	OLED	Mon, Jul 15, 2002	7.10	7.25	6.95	7.16
1568	NASDAQ	OLED	Fri, Jul 12, 2002	7.00	7.18	6.85	7.00
1567	NASDAQ	OLED	Thu, Jul 11, 2002	7.16	7.20	6.75	7.00
1566	NASDAQ	OLED	Wed, Jul 10, 2002	7.50	7.70	7.15	7.17
1565	NASDAQ	OLED	Tue, Jul 9, 2002	7.55	7.96	7.30	7.49
1564	NASDAQ	OLED	Mon, Jul 8, 2002	8.30	8.40	7.50	7.50
1563	NASDAQ	OLED	Fri, Jul 5, 2002	8.22	8.30	8.04	8.30
1562	NASDAQ	OLED	Wed, Jul 3, 2002	8.09	8.11	7.55	8.04
1561	NASDAQ	OLED	Tue, Jul 2, 2002	8.26	8.51	8.01	8.01
1560	NASDAQ	OLED	Mon, Jul 1, 2002	8.31	8.59	8.05	8.26
1559	NASDAQ	OLED	Fri, Jun 28, 2002	8.90	9.09	8.00	8.30
1558	NASDAQ	OLED	Thu, Jun 27, 2002	9.00	9.00	8.26	8.98
1557	NASDAQ	OLED	Wed, Jun 26, 2002	8.45	9.00	8.25	8.74
1556	NASDAQ	OLED	Tue, Jun 25, 2002	8.90	9.61	8.80	8.95
1555	NASDAQ	OLED	Mon, Jun 24, 2002	9.05	9.24	8.67	9.24
1554	NASDAQ	OLED	Fri, Jun 21, 2002	9.16	9.35	8.98	9.23
1553	NASDAQ	OLED	Thu, Jun 20, 2002	8.89	9.20	8.89	9.06
1552	NASDAQ	OLED	Wed, Jun 19, 2002	8.89	9.25	8.89	8.90
1551	NASDAQ	OLED	Tue, Jun 18, 2002	9.47	9.47	9.00	9.05
1550	NASDAQ	OLED	Mon, Jun 17, 2002	9.19	9.70	9.19	9.50
1549	NASDAQ	OLED	Fri, Jun 14, 2002	9.00	9.35	8.62	9.35
1548	NASDAQ	OLED	Thu, Jun 13, 2002	9.34	9.46	9.00	9.01
1547	NASDAQ	OLED	Wed, Jun 12, 2002	9.45	9.97	9.02	9.22
1546	NASDAQ	OLED	Tue, Jun 11, 2002	9.36	10.22	9.20	9.85
1545	NASDAQ	OLED	Mon, Jun 10, 2002	9.21	10.00	9.21	9.81
1544	NASDAQ	OLED	Fri, Jun 7, 2002	8.47	9.40	8.39	9.40
1543	NASDAQ	OLED	Thu, Jun 6, 2002	9.75	10.00	9.38	9.38
1542	NASDAQ	OLED	Wed, Jun 5, 2002	10.69	10.69	9.85	10.05
1541	NASDAQ	OLED	Tue, Jun 4, 2002	9.58	10.69	9.58	10.69
1540	NASDAQ	OLED	Mon, Jun 3, 2002	10.49	10.49	9.57	9.61
1539	NASDAQ	OLED	Fri, May 31, 2002	10.07	10.73	10.05	10.60
1538	NASDAQ	OLED	Thu, May 30, 2002	9.74	10.10	9.60	10.10
1537	NASDAQ	OLED	Wed, May 29, 2002	10.53	10.53	9.51	9.67
1536	NASDAQ	OLED	Tue, May 28, 2002	10.50	10.50	10.10	10.24
1535	NASDAQ	OLED	Fri, May 24, 2002	10.35	10.85	10.23	10.25
1534	NASDAQ	OLED	Thu, May 23, 2002	10.50	10.85	10.35	10.55
1533	NASDAQ	OLED	Wed, May 22, 2002	10.38	11.09	10.38	10.59
1532	NASDAQ	OLED	Tue, May 21, 2002	11.13	11.13	10.30	10.50
1531	NASDAQ	OLED	Mon, May 20, 2002	11.39	11.43	11.08	11.08
1530	NASDAQ	OLED	Fri, May 17, 2002	11.50	11.65	11.21	11.43
1529	NASDAQ	OLED	Thu, May 16, 2002	11.60	11.78	10.95	11.46
1528	NASDAQ	OLED	Wed, May 15, 2002	11.90	11.90	11.52	11.80
1527	NASDAQ	OLED	Tue, May 14, 2002	11.15	11.99	11.14	11.75
1526	NASDAQ	OLED	Mon, May 13, 2002	11.10	11.40	10.80	11.03
1525	NASDAQ	OLED	Fri, May 10, 2002	11.60	11.60	11.05	11.10
1524	NASDAQ	OLED	Thu, May 9, 2002	11.55	11.95	11.11	11.37
1523	NASDAQ	OLED	Wed, May 8, 2002	11.02	11.54	11.00	11.54
1522	NASDAQ	OLED	Tue, May 7, 2002	10.20	10.99	10.20	10.99
1521	NASDAQ	OLED	Mon, May 6, 2002	10.90	11.00	10.15	10.47
1520	NASDAQ	OLED	Fri, May 3, 2002	11.40	11.40	10.73	10.95
1519	NASDAQ	OLED	Thu, May 2, 2002	10.80	11.71	10.80	11.49
1518	NASDAQ	OLED	Wed, May 1, 2002	10.51	11.39	10.40	10.98
1517	NASDAQ	OLED	Tue, Apr 30, 2002	10.00	11.00	10.00	10.83
1516	NASDAQ	OLED	Mon, Apr 29, 2002	10.20	10.36	9.95	10.15
1515	NASDAQ	OLED	Fri, Apr 26, 2002	10.50	10.60	10.06	10.25
1514	NASDAQ	OLED	Thu, Apr 25, 2002	10.21	10.71	10.21	10.60
1513	NASDAQ	OLED	Wed, Apr 24, 2002	10.15	10.87	10.15	10.70
1512	NASDAQ	OLED	Tue, Apr 23, 2002	10.10	10.34	10.05	10.32
1511	NASDAQ	OLED	Mon, Apr 22, 2002	10.44	10.44	9.91	10.20
1510	NASDAQ	OLED	Fri, Apr 19, 2002	10.34	10.69	10.15	10.40
1509	NASDAQ	OLED	Thu, Apr 18, 2002	10.00	10.14	9.87	10.06
1508	NASDAQ	OLED	Wed, Apr 17, 2002	9.15	9.98	9.15	9.98
1507	NASDAQ	OLED	Tue, Apr 16, 2002	8.92	9.19	8.80	9.19
1506	NASDAQ	OLED	Mon, Apr 15, 2002	9.29	9.50	8.68	9.10
1505	NASDAQ	OLED	Fri, Apr 12, 2002	8.60	9.49	8.15	9.40
1504	NASDAQ	OLED	Thu, Apr 11, 2002	9.15	9.15	8.14	8.42
1503	NASDAQ	OLED	Wed, Apr 10, 2002	8.83	9.10	8.72	9.08
1502	NASDAQ	OLED	Tue, Apr 9, 2002	9.10	9.10	8.80	8.80
1501	NASDAQ	OLED	Mon, Apr 8, 2002	8.88	9.09	8.76	9.00
1500	NASDAQ	OLED	Fri, Apr 5, 2002	9.40	9.40	9.00	9.01
1499	NASDAQ	OLED	Thu, Apr 4, 2002	9.10	9.24	8.90	9.24
1498	NASDAQ	OLED	Wed, Apr 3, 2002	9.30	9.45	9.25	9.33
1497	NASDAQ	OLED	Tue, Apr 2, 2002	9.25	9.50	9.25	9.30
1496	NASDAQ	OLED	Mon, Apr 1, 2002	9.25	9.56	9.00	9.56
1495	NASDAQ	OLED	Thu, Mar 28, 2002	9.64	9.79	9.16	9.60
1494	NASDAQ	OLED	Wed, Mar 27, 2002	9.15	9.57	9.15	9.50
1493	NASDAQ	OLED	Tue, Mar 26, 2002	9.07	9.28	9.00	9.15
1492	NASDAQ	OLED	Mon, Mar 25, 2002	9.18	9.18	8.95	8.98
1491	NASDAQ	OLED	Fri, Mar 22, 2002	9.13	9.45	9.05	9.08
1490	NASDAQ	OLED	Thu, Mar 21, 2002	8.89	9.30	8.78	9.30
1489	NASDAQ	OLED	Wed, Mar 20, 2002	9.01	9.25	8.65	8.65
1488	NASDAQ	OLED	Tue, Mar 19, 2002	9.21	9.21	8.96	9.11
1487	NASDAQ	OLED	Mon, Mar 18, 2002	9.00	9.21	9.00	9.05
1486	NASDAQ	OLED	Fri, Mar 15, 2002	8.90	9.18	8.89	9.04
1485	NASDAQ	OLED	Thu, Mar 14, 2002	8.97	9.24	8.97	9.15
1484	NASDAQ	OLED	Wed, Mar 13, 2002	9.25	9.26	8.76	9.10
1483	NASDAQ	OLED	Tue, Mar 12, 2002	9.15	9.36	8.92	9.15
1482	NASDAQ	OLED	Mon, Mar 11, 2002	9.01	9.40	8.76	9.40
1481	NASDAQ	OLED	Fri, Mar 8, 2002	9.57	9.72	9.00	9.15
1480	NASDAQ	OLED	Thu, Mar 7, 2002	10.20	10.29	9.56	9.69
1479	NASDAQ	OLED	Wed, Mar 6, 2002	9.88	10.07	9.71	9.96
1478	NASDAQ	OLED	Tue, Mar 5, 2002	10.05	10.25	9.75	9.84
1477	NASDAQ	OLED	Mon, Mar 4, 2002	9.14	10.21	8.85	10.17
1476	NASDAQ	OLED	Fri, Mar 1, 2002	8.45	8.89	8.35	8.80
1475	NASDAQ	OLED	Thu, Feb 28, 2002	9.14	9.14	8.50	8.65
1474	NASDAQ	OLED	Wed, Feb 27, 2002	8.96	9.15	8.65	8.98
1473	NASDAQ	OLED	Tue, Feb 26, 2002	8.93	9.10	8.51	8.96
1472	NASDAQ	OLED	Mon, Feb 25, 2002	8.11	8.93	8.11	8.76
1471	NASDAQ	OLED	Fri, Feb 22, 2002	8.50	8.50	8.15	8.26
1470	NASDAQ	OLED	Thu, Feb 21, 2002	8.62	8.70	8.16	8.17
1469	NASDAQ	OLED	Wed, Feb 20, 2002	8.40	8.50	8.19	8.49
1468	NASDAQ	OLED	Tue, Feb 19, 2002	8.40	8.40	8.12	8.39
1467	NASDAQ	OLED	Fri, Feb 15, 2002	8.17	8.37	7.93	8.33
1466	NASDAQ	OLED	Thu, Feb 14, 2002	8.21	8.55	8.17	8.17
1465	NASDAQ	OLED	Wed, Feb 13, 2002	8.43	8.43	8.26	8.42
1464	NASDAQ	OLED	Tue, Feb 12, 2002	8.50	8.75	8.30	8.43
1463	NASDAQ	OLED	Mon, Feb 11, 2002	8.55	8.68	8.23	8.66
1462	NASDAQ	OLED	Fri, Feb 8, 2002	8.25	8.55	8.16	8.55
1461	NASDAQ	OLED	Thu, Feb 7, 2002	8.15	8.45	8.00	8.20
1460	NASDAQ	OLED	Wed, Feb 6, 2002	8.40	8.40	7.91	8.21
1459	NASDAQ	OLED	Tue, Feb 5, 2002	8.15	8.49	8.15	8.32
1458	NASDAQ	OLED	Mon, Feb 4, 2002	9.05	9.32	8.20	8.36
1457	NASDAQ	OLED	Fri, Feb 1, 2002	8.74	9.30	8.70	9.04
1456	NASDAQ	OLED	Thu, Jan 31, 2002	8.06	8.75	7.95	8.72
1455	NASDAQ	OLED	Wed, Jan 30, 2002	8.50	8.65	7.90	8.18
1454	NASDAQ	OLED	Tue, Jan 29, 2002	8.90	8.99	8.24	8.47
1453	NASDAQ	OLED	Mon, Jan 28, 2002	8.99	8.99	8.56	8.75
1452	NASDAQ	OLED	Fri, Jan 25, 2002	8.80	9.12	8.63	8.71
1451	NASDAQ	OLED	Thu, Jan 24, 2002	9.05	9.15	8.70	8.76
1450	NASDAQ	OLED	Wed, Jan 23, 2002	8.75	8.95	8.29	8.72
1449	NASDAQ	OLED	Tue, Jan 22, 2002	9.85	9.93	8.75	8.80
1448	NASDAQ	OLED	Fri, Jan 18, 2002	9.72	9.88	9.20	9.53
1447	NASDAQ	OLED	Thu, Jan 17, 2002	9.69	10.09	9.68	9.90
1446	NASDAQ	OLED	Wed, Jan 16, 2002	9.83	10.09	9.45	9.97
1445	NASDAQ	OLED	Tue, Jan 15, 2002	9.60	9.85	9.29	9.74
1444	NASDAQ	OLED	Mon, Jan 14, 2002	10.26	10.26	9.30	9.50
1443	NASDAQ	OLED	Fri, Jan 11, 2002	10.69	10.69	10.00	10.00
1442	NASDAQ	OLED	Thu, Jan 10, 2002	10.35	10.80	9.79	10.40
1441	NASDAQ	OLED	Wed, Jan 9, 2002	11.50	12.20	10.28	10.50
1440	NASDAQ	OLED	Tue, Jan 8, 2002	11.10	11.90	10.96	11.78
1439	NASDAQ	OLED	Mon, Jan 7, 2002	11.40	12.75	10.87	11.00
1438	NASDAQ	OLED	Fri, Jan 4, 2002	11.30	11.80	10.81	11.30
1437	NASDAQ	OLED	Thu, Jan 3, 2002	9.00	10.50	8.85	10.40
1436	NASDAQ	OLED	Wed, Jan 2, 2002	8.85	9.10	8.45	9.00
1435	NASDAQ	OLED	Mon, Dec 31, 2001	8.16	9.16	8.15	9.10
1434	NASDAQ	OLED	Fri, Dec 28, 2001	8.05	8.86	7.91	8.25
1433	NASDAQ	OLED	Thu, Dec 27, 2001	7.80	8.25	7.74	8.15
1432	NASDAQ	OLED	Wed, Dec 26, 2001	8.20	8.24	7.80	7.90
1431	NASDAQ	OLED	Mon, Dec 24, 2001	8.15	8.24	7.81	8.00
1430	NASDAQ	OLED	Fri, Dec 21, 2001	7.64	8.30	7.51	8.19
1429	NASDAQ	OLED	Thu, Dec 20, 2001	8.15	8.15	7.65	7.84
1428	NASDAQ	OLED	Wed, Dec 19, 2001	8.01	8.30	7.81	7.94
1427	NASDAQ	OLED	Tue, Dec 18, 2001	8.26	9.00	8.25	8.34
1426	NASDAQ	OLED	Mon, Dec 17, 2001	8.01	8.56	7.95	8.56
1425	NASDAQ	OLED	Fri, Dec 14, 2001	8.60	8.75	7.75	8.17
1424	NASDAQ	OLED	Thu, Dec 13, 2001	8.60	8.90	8.52	8.59
1423	NASDAQ	OLED	Wed, Dec 12, 2001	8.68	9.04	8.55	8.75
1422	NASDAQ	OLED	Tue, Dec 11, 2001	8.99	9.01	8.60	8.78
1421	NASDAQ	OLED	Mon, Dec 10, 2001	9.01	9.26	8.51	8.90
1420	NASDAQ	OLED	Fri, Dec 7, 2001	9.01	9.43	8.95	9.05
1419	NASDAQ	OLED	Thu, Dec 6, 2001	8.35	8.81	8.15	8.73
1418	NASDAQ	OLED	Wed, Dec 5, 2001	8.45	8.75	8.20	8.30
1417	NASDAQ	OLED	Tue, Dec 4, 2001	7.50	8.19	7.41	8.10
1416	NASDAQ	OLED	Mon, Dec 3, 2001	7.84	7.84	7.42	7.51
1415	NASDAQ	OLED	Fri, Nov 30, 2001	7.98	8.00	7.54	7.70
1414	NASDAQ	OLED	Thu, Nov 29, 2001	7.92	7.92	7.42	7.90
1413	NASDAQ	OLED	Wed, Nov 28, 2001	8.10	8.30	7.70	7.81
1412	NASDAQ	OLED	Tue, Nov 27, 2001	7.85	8.61	7.75	8.20
1411	NASDAQ	OLED	Mon, Nov 26, 2001	8.17	8.21	7.80	7.99
1410	NASDAQ	OLED	Fri, Nov 23, 2001	8.21	8.29	8.09	8.11
1409	NASDAQ	OLED	Wed, Nov 21, 2001	8.45	8.47	8.00	8.21
1408	NASDAQ	OLED	Tue, Nov 20, 2001	8.37	8.70	8.30	8.42
1407	NASDAQ	OLED	Mon, Nov 19, 2001	8.68	8.83	8.42	8.57
1406	NASDAQ	OLED	Fri, Nov 16, 2001	8.66	8.75	8.50	8.51
1405	NASDAQ	OLED	Thu, Nov 15, 2001	8.69	8.73	8.46	8.60
1404	NASDAQ	OLED	Wed, Nov 14, 2001	8.70	8.99	8.41	8.68
1403	NASDAQ	OLED	Tue, Nov 13, 2001	8.65	8.75	8.10	8.37
1402	NASDAQ	OLED	Mon, Nov 12, 2001	7.96	8.28	7.95	8.25
1401	NASDAQ	OLED	Fri, Nov 9, 2001	8.19	8.19	8.00	8.00
1400	NASDAQ	OLED	Thu, Nov 8, 2001	8.19	8.40	8.02	8.11
1399	NASDAQ	OLED	Wed, Nov 7, 2001	8.20	8.37	8.10	8.11
1398	NASDAQ	OLED	Tue, Nov 6, 2001	8.35	8.35	8.10	8.24
1397	NASDAQ	OLED	Mon, Nov 5, 2001	8.01	8.47	8.01	8.18
1396	NASDAQ	OLED	Fri, Nov 2, 2001	8.18	8.24	7.90	8.00
1395	NASDAQ	OLED	Thu, Nov 1, 2001	8.14	8.58	8.00	8.40
1394	NASDAQ	OLED	Wed, Oct 31, 2001	8.57	8.69	8.00	8.42
1393	NASDAQ	OLED	Tue, Oct 30, 2001	8.05	8.06	7.90	7.99
1392	NASDAQ	OLED	Mon, Oct 29, 2001	8.30	8.50	8.06	8.06
1391	NASDAQ	OLED	Fri, Oct 26, 2001	8.50	8.60	8.12	8.39
1390	NASDAQ	OLED	Thu, Oct 25, 2001	8.93	8.93	8.25	8.28
1389	NASDAQ	OLED	Wed, Oct 24, 2001	9.03	9.03	8.50	8.60
1388	NASDAQ	OLED	Tue, Oct 23, 2001	8.90	9.22	8.79	8.95
1387	NASDAQ	OLED	Mon, Oct 22, 2001	9.23	9.24	8.82	8.91
1386	NASDAQ	OLED	Fri, Oct 19, 2001	8.99	9.15	8.50	9.10
1385	NASDAQ	OLED	Thu, Oct 18, 2001	8.81	9.15	8.50	8.90
1384	NASDAQ	OLED	Wed, Oct 17, 2001	9.30	9.30	8.75	8.75
1383	NASDAQ	OLED	Tue, Oct 16, 2001	9.25	9.80	9.16	9.39
1382	NASDAQ	OLED	Mon, Oct 15, 2001	9.80	9.85	9.00	9.50
1381	NASDAQ	OLED	Fri, Oct 12, 2001	9.99	10.00	9.50	9.75
1380	NASDAQ	OLED	Thu, Oct 11, 2001	9.78	10.30	9.50	9.88
1379	NASDAQ	OLED	Wed, Oct 10, 2001	9.60	9.62	8.85	9.43
1378	NASDAQ	OLED	Tue, Oct 9, 2001	8.26	9.22	8.26	9.00
1377	NASDAQ	OLED	Mon, Oct 8, 2001	8.65	8.75	8.05	8.40
1376	NASDAQ	OLED	Fri, Oct 5, 2001	8.27	8.74	7.75	8.74
1375	NASDAQ	OLED	Thu, Oct 4, 2001	8.01	8.50	8.00	8.27
1374	NASDAQ	OLED	Wed, Oct 3, 2001	6.44	7.60	6.10	7.49
1373	NASDAQ	OLED	Tue, Oct 2, 2001	6.93	7.07	6.55	6.55
1372	NASDAQ	OLED	Mon, Oct 1, 2001	6.93	7.49	6.69	6.90
1371	NASDAQ	OLED	Fri, Sep 28, 2001	6.89	7.50	6.65	7.05
1370	NASDAQ	OLED	Thu, Sep 27, 2001	7.06	7.06	6.60	6.91
1369	NASDAQ	OLED	Wed, Sep 26, 2001	7.06	7.31	6.80	7.05
1368	NASDAQ	OLED	Tue, Sep 25, 2001	7.59	7.64	6.95	7.06
1367	NASDAQ	OLED	Mon, Sep 24, 2001	7.40	7.50	6.78	6.89
1366	NASDAQ	OLED	Fri, Sep 21, 2001	6.30	6.98	6.21	6.61
1365	NASDAQ	OLED	Thu, Sep 20, 2001	8.00	8.00	6.90	7.12
1364	NASDAQ	OLED	Wed, Sep 19, 2001	8.30	8.80	7.09	7.97
1363	NASDAQ	OLED	Tue, Sep 18, 2001	7.84	8.58	7.65	8.25
1362	NASDAQ	OLED	Mon, Sep 17, 2001	7.59	8.89	6.90	7.75
1361	NASDAQ	OLED	Mon, Sep 10, 2001	8.77	9.00	8.01	9.00
1360	NASDAQ	OLED	Fri, Sep 7, 2001	9.02	9.54	8.75	9.12
1359	NASDAQ	OLED	Thu, Sep 6, 2001	10.05	10.14	9.38	9.54
1358	NASDAQ	OLED	Wed, Sep 5, 2001	11.08	11.25	10.06	10.26
1357	NASDAQ	OLED	Tue, Sep 4, 2001	12.00	12.00	11.39	11.52
1356	NASDAQ	OLED	Fri, Aug 31, 2001	11.70	12.40	11.38	12.05
1355	NASDAQ	OLED	Thu, Aug 30, 2001	11.73	11.75	11.51	11.75
1354	NASDAQ	OLED	Wed, Aug 29, 2001	12.38	12.48	11.37	12.00
1353	NASDAQ	OLED	Tue, Aug 28, 2001	13.01	13.01	12.16	12.29
1352	NASDAQ	OLED	Mon, Aug 27, 2001	13.50	13.50	13.02	13.09
1351	NASDAQ	OLED	Fri, Aug 24, 2001	13.40	13.58	13.25	13.35
1350	NASDAQ	OLED	Thu, Aug 23, 2001	12.85	13.95	12.85	13.30
1349	NASDAQ	OLED	Wed, Aug 22, 2001	12.98	13.00	12.55	13.00
1348	NASDAQ	OLED	Tue, Aug 21, 2001	13.48	13.96	13.13	13.20
1347	NASDAQ	OLED	Mon, Aug 20, 2001	13.11	13.50	13.10	13.29
1346	NASDAQ	OLED	Fri, Aug 17, 2001	13.17	13.49	13.00	13.17
1345	NASDAQ	OLED	Thu, Aug 16, 2001	12.85	13.45	12.50	13.23
1344	NASDAQ	OLED	Wed, Aug 15, 2001	12.97	13.01	12.49	13.00
1343	NASDAQ	OLED	Tue, Aug 14, 2001	12.22	12.96	12.22	12.55
1342	NASDAQ	OLED	Mon, Aug 13, 2001	12.55	12.84	12.05	12.50
1341	NASDAQ	OLED	Fri, Aug 10, 2001	12.40	12.63	12.01	12.13
1340	NASDAQ	OLED	Thu, Aug 9, 2001	13.05	13.05	12.01	12.27
1339	NASDAQ	OLED	Wed, Aug 8, 2001	12.90	13.15	12.82	12.85
1338	NASDAQ	OLED	Tue, Aug 7, 2001	12.27	14.12	12.01	13.10
1337	NASDAQ	OLED	Mon, Aug 6, 2001	12.95	12.95	12.10	12.26
1336	NASDAQ	OLED	Fri, Aug 3, 2001	13.00	13.05	12.55	12.55
1335	NASDAQ	OLED	Thu, Aug 2, 2001	12.93	13.24	12.63	13.00
1334	NASDAQ	OLED	Wed, Aug 1, 2001	13.20	13.50	12.79	13.00
1333	NASDAQ	OLED	Tue, Jul 31, 2001	13.29	13.75	12.95	13.54
1332	NASDAQ	OLED	Mon, Jul 30, 2001	12.06	13.31	11.75	13.00
1331	NASDAQ	OLED	Fri, Jul 27, 2001	12.32	12.34	12.05	12.09
1330	NASDAQ	OLED	Thu, Jul 26, 2001	12.29	12.50	12.25	12.47
1329	NASDAQ	OLED	Wed, Jul 25, 2001	13.25	13.25	12.21	12.40
1328	NASDAQ	OLED	Tue, Jul 24, 2001	14.47	14.48	12.95	13.25
1327	NASDAQ	OLED	Mon, Jul 23, 2001	14.48	14.48	14.00	14.15
1326	NASDAQ	OLED	Fri, Jul 20, 2001	14.59	14.75	14.50	14.68
1325	NASDAQ	OLED	Thu, Jul 19, 2001	14.56	14.62	14.07	14.45
1324	NASDAQ	OLED	Wed, Jul 18, 2001	14.60	14.69	14.00	14.50
1323	NASDAQ	OLED	Tue, Jul 17, 2001	14.63	14.69	14.05	14.60
1322	NASDAQ	OLED	Mon, Jul 16, 2001	14.10	14.60	13.85	14.55
1321	NASDAQ	OLED	Fri, Jul 13, 2001	13.99	14.40	13.80	14.10
1320	NASDAQ	OLED	Thu, Jul 12, 2001	13.50	14.50	13.47	14.00
1319	NASDAQ	OLED	Wed, Jul 11, 2001	13.86	13.86	12.25	13.25
1318	NASDAQ	OLED	Tue, Jul 10, 2001	14.52	15.27	13.60	13.84
1317	NASDAQ	OLED	Mon, Jul 9, 2001	13.95	15.30	13.95	14.80
1316	NASDAQ	OLED	Fri, Jul 6, 2001	15.25	15.25	14.29	14.29
1315	NASDAQ	OLED	Thu, Jul 5, 2001	15.51	16.20	15.25	15.25
1314	NASDAQ	OLED	Tue, Jul 3, 2001	16.57	16.57	15.00	15.94
1313	NASDAQ	OLED	Mon, Jul 2, 2001	16.01	17.90	15.80	16.32
1312	NASDAQ	OLED	Fri, Jun 29, 2001	15.35	17.30	14.80	16.99
1311	NASDAQ	OLED	Thu, Jun 28, 2001	15.50	16.16	14.75	15.59
1310	NASDAQ	OLED	Wed, Jun 27, 2001	14.91	16.00	14.90	15.39
1309	NASDAQ	OLED	Tue, Jun 26, 2001	13.45	16.30	13.00	14.87
1308	NASDAQ	OLED	Mon, Jun 25, 2001	13.45	14.00	13.00	13.15
1307	NASDAQ	OLED	Fri, Jun 22, 2001	12.00	13.09	12.00	12.73
1306	NASDAQ	OLED	Thu, Jun 21, 2001	12.63	13.31	11.90	12.00
1305	NASDAQ	OLED	Wed, Jun 20, 2001	12.98	13.20	11.55	12.62
1304	NASDAQ	OLED	Tue, Jun 19, 2001	14.23	14.50	12.00	12.49
1303	NASDAQ	OLED	Mon, Jun 18, 2001	14.10	14.95	13.75	13.75
1302	NASDAQ	OLED	Fri, Jun 15, 2001	13.85	15.00	13.85	14.27
1301	NASDAQ	OLED	Thu, Jun 14, 2001	14.27	14.90	13.00	14.16
1300	NASDAQ	OLED	Wed, Jun 13, 2001	16.10	16.24	13.75	14.41
1299	NASDAQ	OLED	Tue, Jun 12, 2001	16.16	16.75	15.50	16.00
1298	NASDAQ	OLED	Mon, Jun 11, 2001	15.84	18.20	15.82	16.26
1297	NASDAQ	OLED	Fri, Jun 8, 2001	16.25	16.26	15.81	15.90
1296	NASDAQ	OLED	Thu, Jun 7, 2001	17.20	17.20	15.52	16.24
1295	NASDAQ	OLED	Wed, Jun 6, 2001	17.50	17.50	16.61	16.61
1294	NASDAQ	OLED	Tue, Jun 5, 2001	17.25	18.10	17.09	17.13
1293	NASDAQ	OLED	Mon, Jun 4, 2001	18.00	18.05	17.08	17.08
1292	NASDAQ	OLED	Fri, Jun 1, 2001	17.46	18.01	17.28	17.60
1291	NASDAQ	OLED	Thu, May 31, 2001	16.82	17.04	16.42	16.95
1290	NASDAQ	OLED	Wed, May 30, 2001	17.13	17.36	15.88	16.26
1289	NASDAQ	OLED	Tue, May 29, 2001	19.15	19.20	17.42	17.42
1288	NASDAQ	OLED	Fri, May 25, 2001	19.10	20.00	19.00	19.31
1287	NASDAQ	OLED	Thu, May 24, 2001	19.07	19.70	18.51	19.70
1286	NASDAQ	OLED	Wed, May 23, 2001	19.60	19.60	18.35	19.10
1285	NASDAQ	OLED	Tue, May 22, 2001	19.89	20.10	19.01	19.90
1284	NASDAQ	OLED	Mon, May 21, 2001	18.00	20.00	18.00	20.00
1283	NASDAQ	OLED	Fri, May 18, 2001	17.37	18.00	17.25	17.91
1282	NASDAQ	OLED	Thu, May 17, 2001	16.90	17.74	16.90	17.45
1281	NASDAQ	OLED	Wed, May 16, 2001	16.51	17.39	16.01	17.11
1280	NASDAQ	OLED	Tue, May 15, 2001	16.00	17.00	15.97	17.00
1279	NASDAQ	OLED	Mon, May 14, 2001	15.76	16.20	15.75	16.19
1278	NASDAQ	OLED	Fri, May 11, 2001	16.75	16.75	15.55	16.20
1277	NASDAQ	OLED	Thu, May 10, 2001	17.93	17.99	16.50	16.72
1276	NASDAQ	OLED	Wed, May 9, 2001	16.52	17.99	16.45	17.45
1275	NASDAQ	OLED	Tue, May 8, 2001	16.09	16.99	15.89	16.62
1274	NASDAQ	OLED	Mon, May 7, 2001	16.44	16.50	16.00	16.00
1273	NASDAQ	OLED	Fri, May 4, 2001	15.00	16.25	14.80	16.09
1272	NASDAQ	OLED	Thu, May 3, 2001	15.45	15.45	14.40	15.38
1271	NASDAQ	OLED	Wed, May 2, 2001	16.06	16.06	15.60	15.80
1270	NASDAQ	OLED	Tue, May 1, 2001	16.84	16.84	15.15	16.00
1269	NASDAQ	OLED	Mon, Apr 30, 2001	16.97	17.55	16.40	16.59
1268	NASDAQ	OLED	Fri, Apr 27, 2001	16.00	16.85	15.50	16.66
1267	NASDAQ	OLED	Thu, Apr 26, 2001	17.05	17.20	15.68	15.88
1266	NASDAQ	OLED	Wed, Apr 25, 2001	17.34	17.50	16.53	16.90
1265	NASDAQ	OLED	Tue, Apr 24, 2001	16.21	18.30	15.52	16.96
1264	NASDAQ	OLED	Mon, Apr 23, 2001	12.50	15.00	12.49	14.99
1263	NASDAQ	OLED	Fri, Apr 20, 2001	13.50	13.90	12.07	13.10
1262	NASDAQ	OLED	Thu, Apr 19, 2001	13.28	14.00	12.00	13.90
1261	NASDAQ	OLED	Wed, Apr 18, 2001	12.00	13.60	11.98	12.98
1260	NASDAQ	OLED	Tue, Apr 17, 2001	9.28	9.50	8.33	9.50
1259	NASDAQ	OLED	Mon, Apr 16, 2001	9.50	9.83	9.25	9.28
1258	NASDAQ	OLED	Thu, Apr 12, 2001	9.60	9.95	9.39	9.42
1257	NASDAQ	OLED	Wed, Apr 11, 2001	9.39	10.00	9.38	9.57
1256	NASDAQ	OLED	Tue, Apr 10, 2001	9.10	9.99	9.05	9.56
1255	NASDAQ	OLED	Mon, Apr 9, 2001	9.74	9.74	9.00	9.40
1254	NASDAQ	OLED	Fri, Apr 6, 2001	9.50	9.94	8.78	9.63
1253	NASDAQ	OLED	Thu, Apr 5, 2001	8.00	9.97	8.00	9.56
1252	NASDAQ	OLED	Wed, Apr 4, 2001	8.25	8.38	7.88	7.88
1251	NASDAQ	OLED	Tue, Apr 3, 2001	9.00	9.00	8.00	8.19
1250	NASDAQ	OLED	Mon, Apr 2, 2001	10.25	10.75	9.25	9.25
1249	NASDAQ	OLED	Fri, Mar 30, 2001	8.50	10.50	8.38	10.31
1248	NASDAQ	OLED	Thu, Mar 29, 2001	9.36	9.36	8.38	9.25
1247	NASDAQ	OLED	Wed, Mar 28, 2001	8.88	9.88	8.25	9.38
1246	NASDAQ	OLED	Tue, Mar 27, 2001	7.75	9.88	7.44	9.88
1245	NASDAQ	OLED	Mon, Mar 26, 2001	7.34	7.88	7.16	7.88
1244	NASDAQ	OLED	Fri, Mar 23, 2001	7.63	7.63	6.81	7.31
1243	NASDAQ	OLED	Thu, Mar 22, 2001	7.92	7.94	6.88	7.48
1242	NASDAQ	OLED	Wed, Mar 21, 2001	7.75	8.00	7.25	8.00
1241	NASDAQ	OLED	Tue, Mar 20, 2001	7.75	8.88	7.56	7.56
1240	NASDAQ	OLED	Mon, Mar 19, 2001	7.00	7.88	7.00	7.81
1239	NASDAQ	OLED	Fri, Mar 16, 2001	7.39	7.63	6.78	7.03
1238	NASDAQ	OLED	Thu, Mar 15, 2001	8.00	8.25	7.38	7.63
1237	NASDAQ	OLED	Wed, Mar 14, 2001	8.00	8.25	7.41	8.06
1236	NASDAQ	OLED	Tue, Mar 13, 2001	7.98	8.34	7.13	8.06
1235	NASDAQ	OLED	Mon, Mar 12, 2001	9.02	9.02	7.63	7.88
1234	NASDAQ	OLED	Fri, Mar 9, 2001	9.50	9.50	8.75	8.88
1233	NASDAQ	OLED	Thu, Mar 8, 2001	9.52	9.63	9.25	9.63
1232	NASDAQ	OLED	Wed, Mar 7, 2001	9.48	9.88	9.25	9.84
1231	NASDAQ	OLED	Tue, Mar 6, 2001	8.86	9.84	8.81	9.25
1230	NASDAQ	OLED	Mon, Mar 5, 2001	9.00	9.75	8.75	8.75
1229	NASDAQ	OLED	Fri, Mar 2, 2001	8.50	9.44	8.50	9.44
1228	NASDAQ	OLED	Thu, Mar 1, 2001	9.38	9.38	8.69	9.13
1227	NASDAQ	OLED	Wed, Feb 28, 2001	9.94	9.94	9.28	9.38
1226	NASDAQ	OLED	Tue, Feb 27, 2001	9.63	9.91	9.38	9.91
1225	NASDAQ	OLED	Mon, Feb 26, 2001	9.73	10.00	9.25	9.63
1224	NASDAQ	OLED	Fri, Feb 23, 2001	8.75	9.38	8.66	9.38
1223	NASDAQ	OLED	Thu, Feb 22, 2001	8.81	9.00	8.53	8.69
1222	NASDAQ	OLED	Wed, Feb 21, 2001	9.03	9.13	8.84	8.84
1221	NASDAQ	OLED	Tue, Feb 20, 2001	10.00	10.00	9.00	9.38
1220	NASDAQ	OLED	Fri, Feb 16, 2001	10.30	10.38	9.25	10.13
1219	NASDAQ	OLED	Thu, Feb 15, 2001	9.00	10.88	9.00	10.38
1218	NASDAQ	OLED	Wed, Feb 14, 2001	8.77	9.63	8.63	9.25
1217	NASDAQ	OLED	Tue, Feb 13, 2001	9.41	9.50	8.50	8.81
1216	NASDAQ	OLED	Mon, Feb 12, 2001	9.25	9.63	8.00	9.38
1215	NASDAQ	OLED	Fri, Feb 9, 2001	9.94	10.13	9.00	9.56
1214	NASDAQ	OLED	Thu, Feb 8, 2001	11.69	11.69	10.50	10.63
1213	NASDAQ	OLED	Wed, Feb 7, 2001	12.19	12.22	11.56	11.69
1212	NASDAQ	OLED	Tue, Feb 6, 2001	11.69	12.31	11.63	12.31
1211	NASDAQ	OLED	Mon, Feb 5, 2001	11.78	11.94	11.06	11.63
1210	NASDAQ	OLED	Fri, Feb 2, 2001	11.88	12.25	11.88	11.95
1209	NASDAQ	OLED	Thu, Feb 1, 2001	12.75	12.88	11.88	12.00
1208	NASDAQ	OLED	Wed, Jan 31, 2001	12.81	13.00	12.50	12.75
1207	NASDAQ	OLED	Tue, Jan 30, 2001	12.56	13.00	12.00	13.00
1206	NASDAQ	OLED	Mon, Jan 29, 2001	12.06	12.44	11.56	12.38
1205	NASDAQ	OLED	Fri, Jan 26, 2001	12.63	12.63	11.00	12.00
1204	NASDAQ	OLED	Thu, Jan 25, 2001	13.75	13.75	11.63	12.75
1203	NASDAQ	OLED	Wed, Jan 24, 2001	13.44	13.44	12.50	12.94
1202	NASDAQ	OLED	Tue, Jan 23, 2001	12.94	13.19	12.31	12.75
1201	NASDAQ	OLED	Mon, Jan 22, 2001	14.13	14.13	12.13	12.75
1200	NASDAQ	OLED	Fri, Jan 19, 2001	12.48	14.13	12.48	14.13
1199	NASDAQ	OLED	Thu, Jan 18, 2001	11.69	12.50	11.66	12.31
1198	NASDAQ	OLED	Wed, Jan 17, 2001	10.63	11.63	10.59	11.50
1197	NASDAQ	OLED	Tue, Jan 16, 2001	9.73	10.56	9.50	10.38
1196	NASDAQ	OLED	Fri, Jan 12, 2001	10.00	10.00	9.25	9.75
1195	NASDAQ	OLED	Thu, Jan 11, 2001	9.50	10.00	9.25	9.56
1194	NASDAQ	OLED	Wed, Jan 10, 2001	9.50	9.50	8.31	9.34
1193	NASDAQ	OLED	Tue, Jan 9, 2001	8.88	9.50	8.75	9.25
1192	NASDAQ	OLED	Mon, Jan 8, 2001	8.70	9.56	8.50	9.19
1191	NASDAQ	OLED	Fri, Jan 5, 2001	8.80	9.00	8.28	8.63
1190	NASDAQ	OLED	Thu, Jan 4, 2001	8.44	8.88	8.25	8.69
1189	NASDAQ	OLED	Wed, Jan 3, 2001	8.00	8.63	7.81	8.19
1188	NASDAQ	OLED	Tue, Jan 2, 2001	7.38	8.50	7.38	7.81
1187	NASDAQ	OLED	Fri, Dec 29, 2000	6.91	7.97	6.78	7.19
1186	NASDAQ	OLED	Thu, Dec 28, 2000	6.31	7.13	6.28	6.91
1185	NASDAQ	OLED	Wed, Dec 27, 2000	6.97	7.25	6.00	6.63
1184	NASDAQ	OLED	Tue, Dec 26, 2000	7.64	7.97	6.53	7.00
1183	NASDAQ	OLED	Fri, Dec 22, 2000	6.75	8.75	6.73	7.94
1182	NASDAQ	OLED	Thu, Dec 21, 2000	5.88	6.88	5.25	6.88
1181	NASDAQ	OLED	Wed, Dec 20, 2000	6.19	6.63	5.75	6.00
1180	NASDAQ	OLED	Tue, Dec 19, 2000	8.00	8.00	6.88	6.88
1179	NASDAQ	OLED	Mon, Dec 18, 2000	8.38	8.88	7.25	8.19
1178	NASDAQ	OLED	Fri, Dec 15, 2000	9.25	9.25	8.13	9.00
1177	NASDAQ	OLED	Thu, Dec 14, 2000	8.91	9.88	8.81	9.44
1176	NASDAQ	OLED	Wed, Dec 13, 2000	9.00	9.63	8.94	9.06
1175	NASDAQ	OLED	Tue, Dec 12, 2000	8.59	9.84	8.56	9.38
1174	NASDAQ	OLED	Mon, Dec 11, 2000	9.44	10.00	9.00	10.00
1173	NASDAQ	OLED	Fri, Dec 8, 2000	9.75	9.75	8.75	9.38
1172	NASDAQ	OLED	Thu, Dec 7, 2000	9.19	9.75	8.78	9.06
1171	NASDAQ	OLED	Wed, Dec 6, 2000	10.20	10.38	9.50	10.00
1170	NASDAQ	OLED	Tue, Dec 5, 2000	10.44	10.44	9.56	10.00
1169	NASDAQ	OLED	Mon, Dec 4, 2000	10.00	10.50	9.00	9.63
1168	NASDAQ	OLED	Fri, Dec 1, 2000	9.20	10.44	9.13	10.25
1167	NASDAQ	OLED	Thu, Nov 30, 2000	10.05	10.88	8.31	9.88
1166	NASDAQ	OLED	Wed, Nov 29, 2000	13.52	13.63	10.94	11.13
1165	NASDAQ	OLED	Tue, Nov 28, 2000	14.38	14.63	12.75	13.56
1164	NASDAQ	OLED	Mon, Nov 27, 2000	13.63	14.63	13.50	14.38
1163	NASDAQ	OLED	Fri, Nov 24, 2000	13.34	14.31	12.69	14.25
1162	NASDAQ	OLED	Wed, Nov 22, 2000	13.25	13.88	12.88	13.31
1161	NASDAQ	OLED	Tue, Nov 21, 2000	14.00	14.06	12.00	12.88
1160	NASDAQ	OLED	Mon, Nov 20, 2000	14.75	14.88	13.50	14.44
1159	NASDAQ	OLED	Fri, Nov 17, 2000	15.75	16.00	14.88	15.38
1158	NASDAQ	OLED	Thu, Nov 16, 2000	15.00	16.00	15.00	15.50
1157	NASDAQ	OLED	Wed, Nov 15, 2000	16.00	16.00	15.31	15.88
1156	NASDAQ	OLED	Tue, Nov 14, 2000	16.13	16.75	15.94	16.25
1155	NASDAQ	OLED	Mon, Nov 13, 2000	16.13	16.44	14.44	16.13
1154	NASDAQ	OLED	Fri, Nov 10, 2000	16.98	17.25	16.75	17.00
1153	NASDAQ	OLED	Thu, Nov 9, 2000	17.81	18.13	16.88	17.63
1152	NASDAQ	OLED	Wed, Nov 8, 2000	18.00	18.13	17.56	17.88
1151	NASDAQ	OLED	Tue, Nov 7, 2000	17.38	18.00	17.38	17.75
1150	NASDAQ	OLED	Mon, Nov 6, 2000	17.63	18.00	17.31	17.38
1149	NASDAQ	OLED	Fri, Nov 3, 2000	17.81	18.50	17.50	17.50
1148	NASDAQ	OLED	Thu, Nov 2, 2000	18.13	18.38	17.38	17.75
1147	NASDAQ	OLED	Wed, Nov 1, 2000	17.75	18.75	16.75	18.50
1146	NASDAQ	OLED	Tue, Oct 31, 2000	16.25	17.50	16.25	17.25
1145	NASDAQ	OLED	Mon, Oct 30, 2000	17.00	17.00	15.94	16.69
1144	NASDAQ	OLED	Fri, Oct 27, 2000	16.88	17.19	16.50	16.81
1143	NASDAQ	OLED	Thu, Oct 26, 2000	16.98	17.25	16.00	16.38
1142	NASDAQ	OLED	Wed, Oct 25, 2000	16.91	17.88	16.00	16.25
1141	NASDAQ	OLED	Tue, Oct 24, 2000	17.25	18.00	17.00	17.50
1140	NASDAQ	OLED	Mon, Oct 23, 2000	17.00	19.00	17.00	17.94
1139	NASDAQ	OLED	Fri, Oct 20, 2000	17.38	18.25	17.00	17.56
1138	NASDAQ	OLED	Thu, Oct 19, 2000	16.72	18.00	15.88	17.38
1137	NASDAQ	OLED	Wed, Oct 18, 2000	14.13	16.13	13.94	15.88
1136	NASDAQ	OLED	Tue, Oct 17, 2000	16.44	16.53	14.50	15.25
1135	NASDAQ	OLED	Mon, Oct 16, 2000	16.88	17.88	16.25	16.63
1134	NASDAQ	OLED	Fri, Oct 13, 2000	15.59	16.50	15.13	16.38
1133	NASDAQ	OLED	Thu, Oct 12, 2000	16.98	17.00	14.56	15.38
1132	NASDAQ	OLED	Wed, Oct 11, 2000	15.00	16.94	13.50	15.97
1131	NASDAQ	OLED	Tue, Oct 10, 2000	17.50	17.50	15.00	16.00
1130	NASDAQ	OLED	Mon, Oct 9, 2000	18.25	18.38	16.50	17.00
1129	NASDAQ	OLED	Fri, Oct 6, 2000	20.23	20.25	17.75	18.50
1128	NASDAQ	OLED	Thu, Oct 5, 2000	20.88	23.50	19.69	20.25
1127	NASDAQ	OLED	Wed, Oct 4, 2000	19.69	20.75	19.31	20.75
1126	NASDAQ	OLED	Tue, Oct 3, 2000	19.88	20.81	19.38	19.94
1125	NASDAQ	OLED	Mon, Oct 2, 2000	21.94	22.50	20.00	20.06
1124	NASDAQ	OLED	Fri, Sep 29, 2000	21.00	24.00	20.00	22.06
1123	NASDAQ	OLED	Thu, Sep 28, 2000	19.78	21.50	19.25	21.48
1122	NASDAQ	OLED	Wed, Sep 27, 2000	19.88	20.50	19.19	19.50
1121	NASDAQ	OLED	Tue, Sep 26, 2000	21.31	21.31	19.69	19.75
1120	NASDAQ	OLED	Mon, Sep 25, 2000	20.88	21.50	20.00	21.13
1119	NASDAQ	OLED	Fri, Sep 22, 2000	18.25	21.13	17.88	20.38
1118	NASDAQ	OLED	Thu, Sep 21, 2000	20.63	22.88	18.50	21.25
1117	NASDAQ	OLED	Wed, Sep 20, 2000	19.53	21.00	19.13	20.48
1116	NASDAQ	OLED	Tue, Sep 19, 2000	19.50	19.94	19.00	19.19
1115	NASDAQ	OLED	Mon, Sep 18, 2000	20.69	21.00	18.44	19.50
1114	NASDAQ	OLED	Fri, Sep 15, 2000	21.00	21.25	20.31	20.94
1113	NASDAQ	OLED	Thu, Sep 14, 2000	21.94	22.00	20.75	21.69
1112	NASDAQ	OLED	Wed, Sep 13, 2000	22.19	22.25	21.06	21.38
1111	NASDAQ	OLED	Tue, Sep 12, 2000	21.13	22.63	21.00	21.75
1110	NASDAQ	OLED	Mon, Sep 11, 2000	21.75	21.81	20.50	21.00
1109	NASDAQ	OLED	Fri, Sep 8, 2000	22.50	22.75	21.38	21.63
1108	NASDAQ	OLED	Thu, Sep 7, 2000	22.25	23.13	21.63	22.44
1107	NASDAQ	OLED	Wed, Sep 6, 2000	23.88	24.00	22.25	23.00
1106	NASDAQ	OLED	Tue, Sep 5, 2000	25.13	25.56	23.38	23.94
1105	NASDAQ	OLED	Fri, Sep 1, 2000	24.81	25.73	23.88	24.88
1104	NASDAQ	OLED	Thu, Aug 31, 2000	21.81	25.38	21.81	24.88
1103	NASDAQ	OLED	Wed, Aug 30, 2000	21.69	22.00	21.13	21.81
1102	NASDAQ	OLED	Tue, Aug 29, 2000	22.75	23.81	20.44	21.25
1101	NASDAQ	OLED	Mon, Aug 28, 2000	23.00	23.94	23.00	23.19
1100	NASDAQ	OLED	Fri, Aug 25, 2000	23.63	23.94	22.50	22.88
1099	NASDAQ	OLED	Thu, Aug 24, 2000	24.06	24.50	23.63	23.75
1098	NASDAQ	OLED	Wed, Aug 23, 2000	24.19	24.75	23.38	24.25
1097	NASDAQ	OLED	Tue, Aug 22, 2000	24.25	24.75	23.00	24.56
1096	NASDAQ	OLED	Mon, Aug 21, 2000	23.44	24.38	22.31	23.19
1095	NASDAQ	OLED	Fri, Aug 18, 2000	20.25	23.56	19.50	22.50
1094	NASDAQ	OLED	Thu, Aug 17, 2000	19.81	21.00	19.56	20.00
1093	NASDAQ	OLED	Wed, Aug 16, 2000	21.75	21.75	20.00	20.44
1092	NASDAQ	OLED	Tue, Aug 15, 2000	19.50	22.50	19.19	21.50
1091	NASDAQ	OLED	Mon, Aug 14, 2000	19.00	19.38	18.50	19.25
1090	NASDAQ	OLED	Fri, Aug 11, 2000	19.00	20.13	18.31	19.25
1089	NASDAQ	OLED	Thu, Aug 10, 2000	20.94	20.94	19.00	19.25
1088	NASDAQ	OLED	Wed, Aug 9, 2000	21.75	21.75	19.63	20.25
1087	NASDAQ	OLED	Tue, Aug 8, 2000	22.88	22.94	21.06	21.75
1086	NASDAQ	OLED	Mon, Aug 7, 2000	24.63	24.69	22.00	22.25
1085	NASDAQ	OLED	Fri, Aug 4, 2000	21.00	23.56	21.00	23.38
1084	NASDAQ	OLED	Thu, Aug 3, 2000	20.50	22.88	20.13	21.63
1083	NASDAQ	OLED	Wed, Aug 2, 2000	21.50	23.25	18.81	22.38
1082	NASDAQ	OLED	Tue, Aug 1, 2000	24.00	24.50	21.00	21.44
1081	NASDAQ	OLED	Mon, Jul 31, 2000	23.00	25.81	22.25	24.50
1080	NASDAQ	OLED	Fri, Jul 28, 2000	28.06	28.75	24.06	25.75
1079	NASDAQ	OLED	Thu, Jul 27, 2000	28.81	30.00	27.63	28.06
1078	NASDAQ	OLED	Wed, Jul 26, 2000	30.47	30.56	27.25	29.95
1077	NASDAQ	OLED	Tue, Jul 25, 2000	30.06	30.94	28.25	30.13
1076	NASDAQ	OLED	Mon, Jul 24, 2000	32.88	32.94	30.00	30.19
1075	NASDAQ	OLED	Fri, Jul 21, 2000	31.75	32.63	30.75	31.88
1074	NASDAQ	OLED	Thu, Jul 20, 2000	31.69	32.38	30.63	31.75
1073	NASDAQ	OLED	Wed, Jul 19, 2000	30.63	30.63	29.63	29.63
1072	NASDAQ	OLED	Tue, Jul 18, 2000	30.25	30.88	29.50	29.75
1071	NASDAQ	OLED	Mon, Jul 17, 2000	27.38	30.25	27.00	30.08
1070	NASDAQ	OLED	Fri, Jul 14, 2000	29.94	29.94	28.69	29.25
1069	NASDAQ	OLED	Thu, Jul 13, 2000	30.50	30.50	28.63	29.81
1068	NASDAQ	OLED	Wed, Jul 12, 2000	30.38	31.00	29.00	29.81
1067	NASDAQ	OLED	Tue, Jul 11, 2000	28.50	30.63	28.50	30.00
1066	NASDAQ	OLED	Mon, Jul 10, 2000	31.38	31.63	27.50	28.75
1065	NASDAQ	OLED	Fri, Jul 7, 2000	29.69	32.25	29.00	31.06
1064	NASDAQ	OLED	Thu, Jul 6, 2000	27.88	30.00	27.50	29.94
1063	NASDAQ	OLED	Wed, Jul 5, 2000	27.50	29.00	27.31	28.75
1062	NASDAQ	OLED	Mon, Jul 3, 2000	27.63	29.50	27.00	28.81
1061	NASDAQ	OLED	Fri, Jun 30, 2000	25.94	29.88	25.50	29.69
1060	NASDAQ	OLED	Thu, Jun 29, 2000	26.00	26.13	24.00	25.88
1059	NASDAQ	OLED	Wed, Jun 28, 2000	26.00	26.50	24.31	26.00
1058	NASDAQ	OLED	Tue, Jun 27, 2000	25.75	26.50	25.00	25.75
1057	NASDAQ	OLED	Mon, Jun 26, 2000	26.75	27.13	23.13	25.31
1056	NASDAQ	OLED	Fri, Jun 23, 2000	27.00	28.00	25.25	25.63
1055	NASDAQ	OLED	Thu, Jun 22, 2000	24.31	27.31	24.00	26.25
1054	NASDAQ	OLED	Wed, Jun 21, 2000	24.06	25.38	23.25	24.38
1053	NASDAQ	OLED	Tue, Jun 20, 2000	24.19	24.88	23.56	24.00
1052	NASDAQ	OLED	Mon, Jun 19, 2000	22.88	23.88	22.75	23.50
1051	NASDAQ	OLED	Fri, Jun 16, 2000	21.28	24.00	20.50	22.13
1050	NASDAQ	OLED	Thu, Jun 15, 2000	22.88	22.88	19.38	21.31
1049	NASDAQ	OLED	Wed, Jun 14, 2000	23.69	24.75	21.50	22.25
1048	NASDAQ	OLED	Tue, Jun 13, 2000	24.38	25.00	23.00	23.69
1047	NASDAQ	OLED	Mon, Jun 12, 2000	20.50	24.94	20.00	24.75
1046	NASDAQ	OLED	Fri, Jun 9, 2000	19.00	21.88	19.00	20.25
1045	NASDAQ	OLED	Thu, Jun 8, 2000	15.28	19.50	15.06	18.25
1044	NASDAQ	OLED	Wed, Jun 7, 2000	15.03	15.31	14.81	15.06
1043	NASDAQ	OLED	Tue, Jun 6, 2000	15.44	15.44	14.81	15.25
1042	NASDAQ	OLED	Mon, Jun 5, 2000	15.19	15.63	14.75	15.25
1041	NASDAQ	OLED	Fri, Jun 2, 2000	14.88	15.50	14.63	15.44
1040	NASDAQ	OLED	Thu, Jun 1, 2000	15.00	15.00	14.19	14.56
1039	NASDAQ	OLED	Wed, May 31, 2000	14.63	14.94	14.00	14.88
1038	NASDAQ	OLED	Tue, May 30, 2000	15.50	15.94	13.00	14.75
1037	NASDAQ	OLED	Fri, May 26, 2000	15.00	16.25	13.00	15.19
1036	NASDAQ	OLED	Thu, May 25, 2000	15.00	16.44	14.00	15.00
1035	NASDAQ	OLED	Wed, May 24, 2000	11.25	15.00	10.75	15.00
1034	NASDAQ	OLED	Tue, May 23, 2000	12.13	12.75	11.25	11.88
1033	NASDAQ	OLED	Mon, May 22, 2000	13.38	13.50	10.56	12.38
1032	NASDAQ	OLED	Fri, May 19, 2000	13.63	14.00	13.25	13.50
1031	NASDAQ	OLED	Thu, May 18, 2000	13.25	14.38	13.25	13.75
1030	NASDAQ	OLED	Wed, May 17, 2000	14.31	14.31	12.63	14.00
1029	NASDAQ	OLED	Tue, May 16, 2000	13.88	14.50	13.88	14.13
1028	NASDAQ	OLED	Mon, May 15, 2000	13.25	14.00	13.00	13.75
1027	NASDAQ	OLED	Fri, May 12, 2000	14.75	14.88	13.25	13.56
1026	NASDAQ	OLED	Thu, May 11, 2000	13.63	14.50	13.38	13.75
1025	NASDAQ	OLED	Wed, May 10, 2000	15.00	15.00	12.75	13.75
1024	NASDAQ	OLED	Tue, May 9, 2000	15.50	15.75	14.63	15.25
1023	NASDAQ	OLED	Mon, May 8, 2000	15.50	15.75	15.00	15.56
1022	NASDAQ	OLED	Fri, May 5, 2000	16.75	16.75	15.38	16.13
1021	NASDAQ	OLED	Thu, May 4, 2000	17.06	17.25	16.25	16.50
1020	NASDAQ	OLED	Wed, May 3, 2000	17.94	18.00	16.06	16.63
1019	NASDAQ	OLED	Tue, May 2, 2000	18.50	19.50	17.38	18.19
1018	NASDAQ	OLED	Mon, May 1, 2000	17.75	19.00	17.63	18.13
1017	NASDAQ	OLED	Fri, Apr 28, 2000	17.63	17.88	16.63	17.88
1016	NASDAQ	OLED	Thu, Apr 27, 2000	16.13	16.63	15.00	16.63
1015	NASDAQ	OLED	Wed, Apr 26, 2000	17.38	17.44	16.75	16.75
1014	NASDAQ	OLED	Tue, Apr 25, 2000	17.81	18.25	16.75	17.25
1013	NASDAQ	OLED	Mon, Apr 24, 2000	17.44	17.94	16.50	16.94
1012	NASDAQ	OLED	Thu, Apr 20, 2000	18.13	18.25	16.50	18.13
1011	NASDAQ	OLED	Wed, Apr 19, 2000	16.88	18.50	16.75	16.94
1010	NASDAQ	OLED	Tue, Apr 18, 2000	13.84	17.50	13.75	16.75
1009	NASDAQ	OLED	Mon, Apr 17, 2000	11.75	13.94	11.13	13.75
1008	NASDAQ	OLED	Fri, Apr 14, 2000	17.00	17.00	13.50	14.00
1007	NASDAQ	OLED	Thu, Apr 13, 2000	18.31	19.25	17.00	17.50
1006	NASDAQ	OLED	Wed, Apr 12, 2000	19.63	21.00	16.63	18.00
1005	NASDAQ	OLED	Tue, Apr 11, 2000	21.50	21.94	19.75	19.75
1004	NASDAQ	OLED	Mon, Apr 10, 2000	22.00	24.56	21.00	21.50
1003	NASDAQ	OLED	Fri, Apr 7, 2000	23.00	24.63	22.25	22.25
1002	NASDAQ	OLED	Thu, Apr 6, 2000	20.00	23.44	19.75	23.00
1001	NASDAQ	OLED	Wed, Apr 5, 2000	18.88	20.25	16.25	18.81
1000	NASDAQ	OLED	Tue, Apr 4, 2000	22.25	22.25	13.25	19.00
999	NASDAQ	OLED	Mon, Apr 3, 2000	24.50	24.88	20.50	21.75
998	NASDAQ	OLED	Fri, Mar 31, 2000	24.88	26.00	20.25	24.88
997	NASDAQ	OLED	Thu, Mar 30, 2000	27.38	27.38	23.00	24.81
996	NASDAQ	OLED	Wed, Mar 29, 2000	29.88	30.00	27.13	27.50
995	NASDAQ	OLED	Tue, Mar 28, 2000	31.50	31.50	28.88	29.13
994	NASDAQ	OLED	Mon, Mar 27, 2000	31.56	33.50	30.44	31.50
993	NASDAQ	OLED	Fri, Mar 24, 2000	28.25	32.00	27.81	31.25
992	NASDAQ	OLED	Thu, Mar 23, 2000	28.06	29.63	26.50	28.63
991	NASDAQ	OLED	Wed, Mar 22, 2000	29.13	29.50	27.00	28.00
990	NASDAQ	OLED	Tue, Mar 21, 2000	29.50	29.63	27.50	29.50
989	NASDAQ	OLED	Mon, Mar 20, 2000	30.00	32.00	28.13	29.38
988	NASDAQ	OLED	Fri, Mar 17, 2000	26.50	29.50	26.00	29.13
987	NASDAQ	OLED	Thu, Mar 16, 2000	29.00	29.50	23.75	27.00
986	NASDAQ	OLED	Wed, Mar 15, 2000	30.88	31.00	27.00	28.00
985	NASDAQ	OLED	Tue, Mar 14, 2000	32.50	33.00	28.75	30.00
984	NASDAQ	OLED	Mon, Mar 13, 2000	30.50	33.88	28.31	32.00
983	NASDAQ	OLED	Fri, Mar 10, 2000	33.50	34.00	29.13	31.00
982	NASDAQ	OLED	Thu, Mar 9, 2000	29.00	34.50	29.00	33.25
981	NASDAQ	OLED	Wed, Mar 8, 2000	29.88	30.88	25.50	28.50
980	NASDAQ	OLED	Tue, Mar 7, 2000	38.25	38.50	25.50	30.00
979	NASDAQ	OLED	Mon, Mar 6, 2000	31.00	38.50	30.00	34.25
978	NASDAQ	OLED	Fri, Mar 3, 2000	20.50	31.00	20.38	28.50
977	NASDAQ	OLED	Thu, Mar 2, 2000	20.50	20.88	19.00	20.50
976	NASDAQ	OLED	Wed, Mar 1, 2000	20.75	21.00	17.25	18.13
975	NASDAQ	OLED	Tue, Feb 29, 2000	14.13	21.75	14.13	19.56
974	NASDAQ	OLED	Mon, Feb 28, 2000	13.75	14.00	13.25	13.94
973	NASDAQ	OLED	Fri, Feb 25, 2000	14.69	14.75	13.81	14.13
972	NASDAQ	OLED	Thu, Feb 24, 2000	14.56	14.69	14.13	14.50
971	NASDAQ	OLED	Wed, Feb 23, 2000	14.88	15.00	14.13	14.25
970	NASDAQ	OLED	Tue, Feb 22, 2000	14.69	15.25	14.25	14.38
969	NASDAQ	OLED	Fri, Feb 18, 2000	14.00	15.00	13.25	14.38
968	NASDAQ	OLED	Thu, Feb 17, 2000	14.63	15.00	14.00	14.13
967	NASDAQ	OLED	Wed, Feb 16, 2000	14.50	15.00	14.19	14.50
966	NASDAQ	OLED	Tue, Feb 15, 2000	14.97	15.00	14.13	14.38
965	NASDAQ	OLED	Mon, Feb 14, 2000	15.75	15.81	14.50	14.63
964	NASDAQ	OLED	Fri, Feb 11, 2000	15.44	15.56	14.88	14.88
963	NASDAQ	OLED	Thu, Feb 10, 2000	14.13	15.44	14.00	15.13
962	NASDAQ	OLED	Wed, Feb 9, 2000	14.50	14.88	14.00	14.09
961	NASDAQ	OLED	Tue, Feb 8, 2000	15.50	15.94	14.50	14.88
960	NASDAQ	OLED	Mon, Feb 7, 2000	15.19	15.88	15.00	15.00
959	NASDAQ	OLED	Fri, Feb 4, 2000	16.50	16.50	15.00	15.44
958	NASDAQ	OLED	Thu, Feb 3, 2000	16.88	17.50	15.81	16.38
957	NASDAQ	OLED	Wed, Feb 2, 2000	15.00	17.44	14.13	16.75
956	NASDAQ	OLED	Tue, Feb 1, 2000	14.50	15.63	14.25	15.13
955	NASDAQ	OLED	Mon, Jan 31, 2000	15.72	16.00	13.56	14.31
954	NASDAQ	OLED	Fri, Jan 28, 2000	17.50	17.75	15.25	15.63
953	NASDAQ	OLED	Thu, Jan 27, 2000	17.00	17.94	16.75	17.13
952	NASDAQ	OLED	Wed, Jan 26, 2000	17.63	17.75	15.50	16.88
951	NASDAQ	OLED	Tue, Jan 25, 2000	15.00	17.63	14.63	17.19
950	NASDAQ	OLED	Mon, Jan 24, 2000	14.19	14.94	14.00	14.63
949	NASDAQ	OLED	Fri, Jan 21, 2000	14.25	14.31	13.38	13.88
948	NASDAQ	OLED	Thu, Jan 20, 2000	13.63	14.50	12.50	14.00
947	NASDAQ	OLED	Wed, Jan 19, 2000	14.34	14.50	13.38	13.63
946	NASDAQ	OLED	Tue, Jan 18, 2000	13.88	14.44	13.38	14.00
945	NASDAQ	OLED	Fri, Jan 14, 2000	13.44	14.00	12.25	13.38
944	NASDAQ	OLED	Thu, Jan 13, 2000	13.06	13.50	10.75	12.63
943	NASDAQ	OLED	Wed, Jan 12, 2000	14.19	14.38	12.50	13.06
942	NASDAQ	OLED	Tue, Jan 11, 2000	16.00	16.63	12.88	14.25
941	NASDAQ	OLED	Mon, Jan 10, 2000	17.25	17.50	16.00	16.06
940	NASDAQ	OLED	Fri, Jan 7, 2000	16.00	17.50	16.00	16.81
939	NASDAQ	OLED	Thu, Jan 6, 2000	16.94	17.50	15.88	15.94
938	NASDAQ	OLED	Wed, Jan 5, 2000	16.00	18.00	15.50	16.63
937	NASDAQ	OLED	Tue, Jan 4, 2000	18.19	18.63	15.88	16.44
936	NASDAQ	OLED	Mon, Jan 3, 2000	21.50	21.50	17.00	18.63
935	NASDAQ	OLED	Fri, Dec 31, 1999	13.13	19.38	13.13	16.75
934	NASDAQ	OLED	Thu, Dec 30, 1999	9.94	14.75	9.88	13.13
933	NASDAQ	OLED	Wed, Dec 29, 1999	9.00	10.00	8.88	9.47
932	NASDAQ	OLED	Tue, Dec 28, 1999	8.09	8.88	8.00	8.88
931	NASDAQ	OLED	Mon, Dec 27, 1999	9.03	9.06	8.13	8.25
930	NASDAQ	OLED	Thu, Dec 23, 1999	8.63	9.44	8.50	9.00
929	NASDAQ	OLED	Wed, Dec 22, 1999	9.13	9.25	8.25	8.50
928	NASDAQ	OLED	Tue, Dec 21, 1999	9.50	9.50	8.63	9.25
927	NASDAQ	OLED	Mon, Dec 20, 1999	9.97	10.00	9.13	9.13
926	NASDAQ	OLED	Fri, Dec 17, 1999	10.25	10.25	9.38	9.59
925	NASDAQ	OLED	Thu, Dec 16, 1999	10.00	10.50	9.88	10.00
924	NASDAQ	OLED	Wed, Dec 15, 1999	8.31	9.63	8.00	9.63
923	NASDAQ	OLED	Tue, Dec 14, 1999	9.19	9.38	7.63	8.31
922	NASDAQ	OLED	Mon, Dec 13, 1999	9.50	10.00	9.00	9.25
921	NASDAQ	OLED	Fri, Dec 10, 1999	10.13	10.50	8.63	9.88
920	NASDAQ	OLED	Thu, Dec 9, 1999	12.25	12.50	9.13	9.94
919	NASDAQ	OLED	Wed, Dec 8, 1999	8.63	10.50	8.50	10.50
918	NASDAQ	OLED	Tue, Dec 7, 1999	7.19	8.50	7.06	8.25
917	NASDAQ	OLED	Mon, Dec 6, 1999	6.00	7.38	5.97	7.00
916	NASDAQ	OLED	Fri, Dec 3, 1999	6.00	6.13	5.41	5.88
915	NASDAQ	OLED	Thu, Dec 2, 1999	5.53	6.50	5.00	5.69
914	NASDAQ	OLED	Wed, Dec 1, 1999	5.50	6.00	5.38	5.56
913	NASDAQ	OLED	Tue, Nov 30, 1999	7.00	7.25	5.13	5.38
912	NASDAQ	OLED	Mon, Nov 29, 1999	6.22	8.25	5.25	6.50
911	NASDAQ	OLED	Fri, Nov 26, 1999	3.75	5.13	3.50	5.13
910	NASDAQ	OLED	Wed, Nov 24, 1999	3.63	4.38	3.63	3.81
909	NASDAQ	OLED	Tue, Nov 23, 1999	3.31	3.81	3.31	3.75
908	NASDAQ	OLED	Mon, Nov 22, 1999	3.34	3.38	3.31	3.31
907	NASDAQ	OLED	Fri, Nov 19, 1999	3.31	3.50	3.31	3.38
906	NASDAQ	OLED	Thu, Nov 18, 1999	3.38	3.38	3.25	3.25
905	NASDAQ	OLED	Wed, Nov 17, 1999	3.38	3.38	3.25	3.25
904	NASDAQ	OLED	Tue, Nov 16, 1999	3.38	3.41	3.25	3.38
903	NASDAQ	OLED	Mon, Nov 15, 1999	3.41	3.50	3.38	3.38
902	NASDAQ	OLED	Fri, Nov 12, 1999	3.56	3.56	3.41	3.41
901	NASDAQ	OLED	Thu, Nov 11, 1999	3.75	3.75	3.53	3.53
900	NASDAQ	OLED	Wed, Nov 10, 1999	3.63	3.75	3.59	3.75
899	NASDAQ	OLED	Tue, Nov 9, 1999	3.78	3.88	3.63	3.63
898	NASDAQ	OLED	Mon, Nov 8, 1999	3.94	3.94	3.75	3.75
897	NASDAQ	OLED	Fri, Nov 5, 1999	3.63	3.88	3.63	3.81
896	NASDAQ	OLED	Thu, Nov 4, 1999	3.81	3.88	3.63	3.63
895	NASDAQ	OLED	Wed, Nov 3, 1999	3.81	3.94	3.69	3.88
894	NASDAQ	OLED	Tue, Nov 2, 1999	3.88	3.88	3.75	3.88
893	NASDAQ	OLED	Mon, Nov 1, 1999	3.78	3.81	3.75	3.75
892	NASDAQ	OLED	Fri, Oct 29, 1999	3.91	3.94	3.69	3.75
891	NASDAQ	OLED	Thu, Oct 28, 1999	4.00	4.00	3.75	3.75
890	NASDAQ	OLED	Wed, Oct 27, 1999	3.88	4.00	3.81	3.81
889	NASDAQ	OLED	Tue, Oct 26, 1999	3.75	3.81	3.75	3.81
888	NASDAQ	OLED	Mon, Oct 25, 1999	3.94	4.00	3.75	3.75
887	NASDAQ	OLED	Fri, Oct 22, 1999	3.88	4.00	3.88	4.00
886	NASDAQ	OLED	Thu, Oct 21, 1999	3.94	4.00	3.75	3.88
885	NASDAQ	OLED	Wed, Oct 20, 1999	4.06	4.06	4.00	4.00
884	NASDAQ	OLED	Tue, Oct 19, 1999	4.25	4.25	4.00	4.03
883	NASDAQ	OLED	Mon, Oct 18, 1999	4.13	4.19	4.06	4.06
882	NASDAQ	OLED	Fri, Oct 15, 1999	4.13	4.25	4.00	4.06
881	NASDAQ	OLED	Thu, Oct 14, 1999	4.25	4.34	4.00	4.13
880	NASDAQ	OLED	Wed, Oct 13, 1999	3.94	4.56	3.94	4.31
879	NASDAQ	OLED	Tue, Oct 12, 1999	3.69	4.00	3.69	3.88
878	NASDAQ	OLED	Mon, Oct 11, 1999	3.63	3.69	3.56	3.69
877	NASDAQ	OLED	Fri, Oct 8, 1999	3.50	3.69	3.50	3.69
876	NASDAQ	OLED	Thu, Oct 7, 1999	3.63	3.63	3.44	3.44
875	NASDAQ	OLED	Wed, Oct 6, 1999	3.63	3.63	3.44	3.44
874	NASDAQ	OLED	Tue, Oct 5, 1999	3.38	3.63	3.38	3.63
873	NASDAQ	OLED	Mon, Oct 4, 1999	3.38	3.44	3.25	3.44
872	NASDAQ	OLED	Fri, Oct 1, 1999	3.38	3.38	3.38	3.38
871	NASDAQ	OLED	Thu, Sep 30, 1999	3.41	3.44	3.38	3.44
870	NASDAQ	OLED	Wed, Sep 29, 1999	3.44	3.44	3.13	3.31
869	NASDAQ	OLED	Tue, Sep 28, 1999	3.56	3.56	3.31	3.31
868	NASDAQ	OLED	Mon, Sep 27, 1999	3.38	3.56	3.28	3.56
867	NASDAQ	OLED	Fri, Sep 24, 1999	3.38	3.50	3.25	3.50
866	NASDAQ	OLED	Thu, Sep 23, 1999	3.56	3.63	3.38	3.50
865	NASDAQ	OLED	Wed, Sep 22, 1999	3.50	3.75	3.38	3.56
864	NASDAQ	OLED	Tue, Sep 21, 1999	3.75	3.81	3.50	3.50
863	NASDAQ	OLED	Mon, Sep 20, 1999	3.78	3.88	3.75	3.81
862	NASDAQ	OLED	Fri, Sep 17, 1999	3.75	3.75	3.63	3.75
861	NASDAQ	OLED	Thu, Sep 16, 1999	3.78	3.78	3.69	3.72
860	NASDAQ	OLED	Wed, Sep 15, 1999	3.75	3.84	3.75	3.78
859	NASDAQ	OLED	Tue, Sep 14, 1999	3.84	3.88	3.75	3.75
858	NASDAQ	OLED	Mon, Sep 13, 1999	3.81	3.94	3.69	3.94
857	NASDAQ	OLED	Fri, Sep 10, 1999	3.81	3.91	3.69	3.88
856	NASDAQ	OLED	Thu, Sep 9, 1999	3.81	3.88	3.75	3.88
855	NASDAQ	OLED	Wed, Sep 8, 1999	3.78	4.00	3.75	3.75
854	NASDAQ	OLED	Tue, Sep 7, 1999	3.94	3.94	3.69	3.69
853	NASDAQ	OLED	Fri, Sep 3, 1999	3.81	3.88	3.81	3.88
852	NASDAQ	OLED	Thu, Sep 2, 1999	4.00	4.00	3.75	3.75
851	NASDAQ	OLED	Wed, Sep 1, 1999	4.00	4.06	3.81	3.88
850	NASDAQ	OLED	Tue, Aug 31, 1999	4.13	4.13	4.00	4.06
849	NASDAQ	OLED	Mon, Aug 30, 1999	4.25	4.38	3.88	4.13
848	NASDAQ	OLED	Fri, Aug 27, 1999	4.00	4.00	3.69	4.00
847	NASDAQ	OLED	Thu, Aug 26, 1999	4.13	4.13	3.88	4.06
846	NASDAQ	OLED	Wed, Aug 25, 1999	4.16	4.16	4.06	4.06
845	NASDAQ	OLED	Tue, Aug 24, 1999	4.06	4.31	4.00	4.00
844	NASDAQ	OLED	Mon, Aug 23, 1999	4.19	4.19	4.00	4.06
843	NASDAQ	OLED	Fri, Aug 20, 1999	4.19	4.25	4.19	4.25
842	NASDAQ	OLED	Thu, Aug 19, 1999	3.94	4.25	3.94	4.00
841	NASDAQ	OLED	Wed, Aug 18, 1999	3.94	4.00	3.94	4.00
840	NASDAQ	OLED	Tue, Aug 17, 1999	3.94	4.00	3.94	4.00
839	NASDAQ	OLED	Mon, Aug 16, 1999	4.03	4.03	3.94	3.94
838	NASDAQ	OLED	Fri, Aug 13, 1999	4.13	4.16	3.69	4.06
837	NASDAQ	OLED	Thu, Aug 12, 1999	4.06	4.25	4.06	4.19
836	NASDAQ	OLED	Wed, Aug 11, 1999	4.44	4.44	4.13	4.25
835	NASDAQ	OLED	Tue, Aug 10, 1999	4.50	4.50	4.22	4.31
834	NASDAQ	OLED	Mon, Aug 9, 1999	4.38	4.44	4.19	4.19
833	NASDAQ	OLED	Fri, Aug 6, 1999	4.34	4.50	4.31	4.50
832	NASDAQ	OLED	Wed, Aug 4, 1999	4.38	4.38	4.25	4.38
831	NASDAQ	OLED	Tue, Aug 3, 1999	4.13	4.38	4.13	4.25
830	NASDAQ	OLED	Mon, Aug 2, 1999	4.19	4.25	4.13	4.25
829	NASDAQ	OLED	Fri, Jul 30, 1999	4.06	4.19	4.00	4.19
828	NASDAQ	OLED	Thu, Jul 29, 1999	4.06	4.06	3.94	3.94
827	NASDAQ	OLED	Wed, Jul 28, 1999	4.13	4.13	4.00	4.00
826	NASDAQ	OLED	Tue, Jul 27, 1999	4.00	4.00	3.88	4.00
825	NASDAQ	OLED	Mon, Jul 26, 1999	4.38	4.50	4.00	4.00
824	NASDAQ	OLED	Fri, Jul 23, 1999	4.50	4.63	4.38	4.56
823	NASDAQ	OLED	Thu, Jul 22, 1999	4.56	4.56	4.50	4.56
822	NASDAQ	OLED	Wed, Jul 21, 1999	4.63	4.63	4.56	4.56
821	NASDAQ	OLED	Tue, Jul 20, 1999	4.63	4.69	4.63	4.69
820	NASDAQ	OLED	Mon, Jul 19, 1999	4.72	4.75	4.63	4.63
819	NASDAQ	OLED	Fri, Jul 16, 1999	4.50	4.72	4.50	4.63
818	NASDAQ	OLED	Thu, Jul 15, 1999	4.63	4.69	4.56	4.69
817	NASDAQ	OLED	Wed, Jul 14, 1999	4.63	4.72	4.63	4.69
816	NASDAQ	OLED	Tue, Jul 13, 1999	4.63	4.75	4.63	4.63
815	NASDAQ	OLED	Mon, Jul 12, 1999	4.69	4.88	4.69	4.75
814	NASDAQ	OLED	Fri, Jul 9, 1999	4.81	4.88	4.75	4.75
813	NASDAQ	OLED	Thu, Jul 8, 1999	4.81	4.88	4.75	4.75
812	NASDAQ	OLED	Wed, Jul 7, 1999	4.56	4.88	4.56	4.81
811	NASDAQ	OLED	Tue, Jul 6, 1999	5.19	5.28	4.63	4.63
810	NASDAQ	OLED	Fri, Jul 2, 1999	4.63	5.13	4.50	5.13
809	NASDAQ	OLED	Thu, Jul 1, 1999	4.31	4.75	4.16	4.50
808	NASDAQ	OLED	Wed, Jun 30, 1999	3.81	4.31	3.81	4.25
807	NASDAQ	OLED	Tue, Jun 29, 1999	3.78	3.88	3.75	3.88
806	NASDAQ	OLED	Mon, Jun 28, 1999	3.75	3.78	3.75	3.78
805	NASDAQ	OLED	Fri, Jun 25, 1999	3.69	3.75	3.69	3.75
804	NASDAQ	OLED	Thu, Jun 24, 1999	3.63	3.69	3.63	3.69
803	NASDAQ	OLED	Wed, Jun 23, 1999	3.50	3.69	3.50	3.63
802	NASDAQ	OLED	Tue, Jun 22, 1999	3.72	3.75	3.63	3.69
801	NASDAQ	OLED	Mon, Jun 21, 1999	3.50	3.72	3.50	3.72
800	NASDAQ	OLED	Fri, Jun 18, 1999	3.38	3.75	3.38	3.63
799	NASDAQ	OLED	Thu, Jun 17, 1999	3.72	3.72	3.56	3.56
798	NASDAQ	OLED	Wed, Jun 16, 1999	3.38	3.69	3.38	3.63
797	NASDAQ	OLED	Tue, Jun 15, 1999	3.63	3.63	3.25	3.38
796	NASDAQ	OLED	Mon, Jun 14, 1999	3.50	3.63	3.44	3.63
795	NASDAQ	OLED	Fri, Jun 11, 1999	3.38	3.69	3.38	3.50
794	NASDAQ	OLED	Thu, Jun 10, 1999	3.41	3.41	3.25	3.38
793	NASDAQ	OLED	Wed, Jun 9, 1999	3.44	3.44	3.38	3.38
792	NASDAQ	OLED	Tue, Jun 8, 1999	3.56	3.56	3.44	3.50
791	NASDAQ	OLED	Mon, Jun 7, 1999	3.69	3.69	3.56	3.56
790	NASDAQ	OLED	Fri, Jun 4, 1999	3.69	3.75	3.50	3.69
789	NASDAQ	OLED	Thu, Jun 3, 1999	3.63	3.63	3.56	3.56
788	NASDAQ	OLED	Wed, Jun 2, 1999	3.75	3.75	3.56	3.63
787	NASDAQ	OLED	Tue, Jun 1, 1999	3.63	3.75	3.50	3.50
786	NASDAQ	OLED	Fri, May 28, 1999	3.50	3.75	3.50	3.75
785	NASDAQ	OLED	Thu, May 27, 1999	3.50	3.63	3.44	3.50
784	NASDAQ	OLED	Wed, May 26, 1999	3.56	3.56	3.50	3.50
783	NASDAQ	OLED	Tue, May 25, 1999	3.66	3.75	3.38	3.56
782	NASDAQ	OLED	Mon, May 24, 1999	3.75	3.81	3.56	3.56
781	NASDAQ	OLED	Fri, May 21, 1999	3.69	3.69	3.56	3.63
780	NASDAQ	OLED	Thu, May 20, 1999	3.50	3.69	3.38	3.63
779	NASDAQ	OLED	Wed, May 19, 1999	3.50	3.50	3.38	3.50
778	NASDAQ	OLED	Tue, May 18, 1999	3.72	3.72	3.38	3.50
777	NASDAQ	OLED	Mon, May 17, 1999	3.63	3.72	3.50	3.72
776	NASDAQ	OLED	Fri, May 14, 1999	3.63	3.72	3.25	3.63
775	NASDAQ	OLED	Thu, May 13, 1999	3.63	3.88	3.63	3.75
774	NASDAQ	OLED	Wed, May 12, 1999	3.31	3.63	3.31	3.63
773	NASDAQ	OLED	Tue, May 11, 1999	3.31	3.56	3.25	3.38
772	NASDAQ	OLED	Mon, May 10, 1999	3.63	3.63	3.25	3.44
771	NASDAQ	OLED	Fri, May 7, 1999	3.31	4.06	3.31	3.63
770	NASDAQ	OLED	Thu, May 6, 1999	3.38	3.44	3.25	3.38
769	NASDAQ	OLED	Wed, May 5, 1999	3.38	3.50	3.25	3.38
768	NASDAQ	OLED	Tue, May 4, 1999	3.56	3.63	3.38	3.50
767	NASDAQ	OLED	Mon, May 3, 1999	3.84	3.94	3.56	3.56
766	NASDAQ	OLED	Fri, Apr 30, 1999	3.50	4.13	3.50	3.88
765	NASDAQ	OLED	Thu, Apr 29, 1999	3.69	3.75	3.44	3.56
764	NASDAQ	OLED	Wed, Apr 28, 1999	3.81	3.88	3.63	3.75
763	NASDAQ	OLED	Tue, Apr 27, 1999	3.38	3.75	3.38	3.75
762	NASDAQ	OLED	Mon, Apr 26, 1999	3.50	3.63	3.00	3.38
761	NASDAQ	OLED	Fri, Apr 23, 1999	3.56	3.56	3.44	3.50
760	NASDAQ	OLED	Thu, Apr 22, 1999	3.56	3.59	3.53	3.59
759	NASDAQ	OLED	Wed, Apr 21, 1999	3.63	3.63	3.50	3.50
758	NASDAQ	OLED	Tue, Apr 20, 1999	3.63	3.69	3.56	3.59
757	NASDAQ	OLED	Mon, Apr 19, 1999	3.63	3.69	3.56	3.69
756	NASDAQ	OLED	Fri, Apr 16, 1999	3.56	3.63	3.44	3.56
755	NASDAQ	OLED	Thu, Apr 15, 1999	3.56	3.63	3.50	3.63
754	NASDAQ	OLED	Wed, Apr 14, 1999	3.75	3.78	3.63	3.63
753	NASDAQ	OLED	Tue, Apr 13, 1999	3.69	3.75	3.63	3.75
752	NASDAQ	OLED	Mon, Apr 12, 1999	3.69	3.81	3.66	3.69
751	NASDAQ	OLED	Fri, Apr 9, 1999	3.63	3.69	3.53	3.66
750	NASDAQ	OLED	Thu, Apr 8, 1999	3.63	3.63	3.50	3.50
749	NASDAQ	OLED	Wed, Apr 7, 1999	3.63	3.72	3.50	3.63
748	NASDAQ	OLED	Tue, Apr 6, 1999	3.81	3.81	3.59	3.63
747	NASDAQ	OLED	Mon, Apr 5, 1999	3.78	3.84	3.56	3.69
746	NASDAQ	OLED	Thu, Apr 1, 1999	3.88	3.88	3.75	3.78
745	NASDAQ	OLED	Wed, Mar 31, 1999	3.75	3.88	3.63	3.88
744	NASDAQ	OLED	Tue, Mar 30, 1999	3.66	3.81	3.63	3.75
743	NASDAQ	OLED	Mon, Mar 29, 1999	3.94	3.94	3.75	3.75
742	NASDAQ	OLED	Fri, Mar 26, 1999	4.00	4.00	3.88	3.94
741	NASDAQ	OLED	Thu, Mar 25, 1999	3.78	3.97	3.78	3.97
740	NASDAQ	OLED	Wed, Mar 24, 1999	3.75	3.81	3.69	3.75
739	NASDAQ	OLED	Tue, Mar 23, 1999	3.66	3.69	3.63	3.66
738	NASDAQ	OLED	Mon, Mar 22, 1999	3.63	3.69	3.56	3.63
737	NASDAQ	OLED	Fri, Mar 19, 1999	3.63	3.69	3.56	3.56
736	NASDAQ	OLED	Thu, Mar 18, 1999	3.63	3.75	3.63	3.75
735	NASDAQ	OLED	Wed, Mar 17, 1999	3.81	3.94	3.63	3.63
734	NASDAQ	OLED	Tue, Mar 16, 1999	3.63	3.91	3.63	3.81
733	NASDAQ	OLED	Mon, Mar 15, 1999	3.69	3.81	3.63	3.75
732	NASDAQ	OLED	Fri, Mar 12, 1999	3.75	3.75	3.63	3.69
731	NASDAQ	OLED	Thu, Mar 11, 1999	3.88	4.00	3.75	3.75
730	NASDAQ	OLED	Wed, Mar 10, 1999	4.06	4.06	3.56	3.81
729	NASDAQ	OLED	Tue, Mar 9, 1999	4.00	4.06	4.00	4.00
728	NASDAQ	OLED	Mon, Mar 8, 1999	4.13	4.13	4.00	4.00
727	NASDAQ	OLED	Fri, Mar 5, 1999	4.06	4.13	4.00	4.06
726	NASDAQ	OLED	Thu, Mar 4, 1999	4.13	4.19	4.00	4.13
725	NASDAQ	OLED	Wed, Mar 3, 1999	4.47	4.47	3.75	4.00
724	NASDAQ	OLED	Tue, Mar 2, 1999	4.63	4.63	4.44	4.44
723	NASDAQ	OLED	Mon, Mar 1, 1999	4.56	4.69	4.56	4.56
722	NASDAQ	OLED	Fri, Feb 26, 1999	4.63	4.63	4.56	4.56
721	NASDAQ	OLED	Thu, Feb 25, 1999	4.56	4.81	4.50	4.56
720	NASDAQ	OLED	Wed, Feb 24, 1999	4.47	4.56	4.44	4.50
719	NASDAQ	OLED	Tue, Feb 23, 1999	4.50	4.69	4.50	4.53
718	NASDAQ	OLED	Mon, Feb 22, 1999	4.41	4.69	4.41	4.63
717	NASDAQ	OLED	Fri, Feb 19, 1999	4.44	4.50	4.38	4.41
716	NASDAQ	OLED	Thu, Feb 18, 1999	4.38	4.44	4.38	4.41
715	NASDAQ	OLED	Wed, Feb 17, 1999	4.41	4.44	4.28	4.44
714	NASDAQ	OLED	Tue, Feb 16, 1999	4.50	4.56	4.44	4.44
713	NASDAQ	OLED	Fri, Feb 12, 1999	4.50	4.56	4.50	4.56
712	NASDAQ	OLED	Thu, Feb 11, 1999	4.50	4.59	4.44	4.56
711	NASDAQ	OLED	Wed, Feb 10, 1999	4.13	4.50	4.00	4.38
710	NASDAQ	OLED	Tue, Feb 9, 1999	4.25	4.31	4.25	4.25
709	NASDAQ	OLED	Mon, Feb 8, 1999	4.38	4.38	4.25	4.31
708	NASDAQ	OLED	Fri, Feb 5, 1999	4.38	4.41	4.25	4.41
707	NASDAQ	OLED	Thu, Feb 4, 1999	4.28	4.31	4.25	4.31
706	NASDAQ	OLED	Wed, Feb 3, 1999	4.38	4.38	4.31	4.31
705	NASDAQ	OLED	Tue, Feb 2, 1999	4.38	4.44	4.38	4.38
704	NASDAQ	OLED	Mon, Feb 1, 1999	4.47	4.50	4.38	4.38
703	NASDAQ	OLED	Fri, Jan 29, 1999	4.50	4.50	4.47	4.47
702	NASDAQ	OLED	Thu, Jan 28, 1999	4.50	4.56	4.50	4.50
701	NASDAQ	OLED	Wed, Jan 27, 1999	4.63	4.69	4.50	4.50
700	NASDAQ	OLED	Tue, Jan 26, 1999	4.50	4.63	4.50	4.56
699	NASDAQ	OLED	Mon, Jan 25, 1999	4.56	4.63	4.50	4.50
698	NASDAQ	OLED	Fri, Jan 22, 1999	4.63	4.63	4.56	4.59
697	NASDAQ	OLED	Thu, Jan 21, 1999	4.44	4.63	4.44	4.63
696	NASDAQ	OLED	Wed, Jan 20, 1999	4.50	4.50	4.44	4.50
695	NASDAQ	OLED	Tue, Jan 19, 1999	4.31	4.50	4.31	4.50
694	NASDAQ	OLED	Fri, Jan 15, 1999	4.31	4.38	4.31	4.31
693	NASDAQ	OLED	Thu, Jan 14, 1999	4.38	4.38	4.31	4.31
692	NASDAQ	OLED	Wed, Jan 13, 1999	4.56	4.56	4.31	4.38
691	NASDAQ	OLED	Tue, Jan 12, 1999	4.44	4.44	4.25	4.31
690	NASDAQ	OLED	Mon, Jan 11, 1999	4.31	4.44	4.25	4.34
689	NASDAQ	OLED	Fri, Jan 8, 1999	4.31	4.31	4.19	4.19
688	NASDAQ	OLED	Thu, Jan 7, 1999	4.00	4.00	4.00	4.00
687	NASDAQ	OLED	Wed, Jan 6, 1999	4.25	4.31	4.13	4.13
686	NASDAQ	OLED	Tue, Jan 5, 1999	4.25	4.38	4.25	4.25
685	NASDAQ	OLED	Mon, Jan 4, 1999	4.00	4.25	3.88	4.25
684	NASDAQ	OLED	Thu, Dec 31, 1998	3.94	4.13	3.94	3.94
683	NASDAQ	OLED	Wed, Dec 30, 1998	3.94	4.25	3.94	4.06
682	NASDAQ	OLED	Tue, Dec 29, 1998	4.19	4.19	3.94	4.06
681	NASDAQ	OLED	Mon, Dec 28, 1998	4.31	4.44	4.13	4.19
680	NASDAQ	OLED	Thu, Dec 24, 1998	4.00	4.34	4.00	4.34
679	NASDAQ	OLED	Wed, Dec 23, 1998	4.06	4.13	4.06	4.13
678	NASDAQ	OLED	Tue, Dec 22, 1998	4.06	4.13	4.00	4.13
677	NASDAQ	OLED	Mon, Dec 21, 1998	4.25	4.25	4.00	4.13
676	NASDAQ	OLED	Fri, Dec 18, 1998	4.25	4.25	4.00	4.25
675	NASDAQ	OLED	Thu, Dec 17, 1998	4.00	4.25	4.00	4.25
674	NASDAQ	OLED	Wed, Dec 16, 1998	4.38	4.38	4.00	4.25
673	NASDAQ	OLED	Tue, Dec 15, 1998	4.50	4.50	4.25	4.38
672	NASDAQ	OLED	Mon, Dec 14, 1998	4.38	4.56	4.38	4.38
671	NASDAQ	OLED	Fri, Dec 11, 1998	4.50	4.56	4.38	4.38
670	NASDAQ	OLED	Thu, Dec 10, 1998	4.63	4.69	4.50	4.50
669	NASDAQ	OLED	Wed, Dec 9, 1998	4.75	4.88	4.63	4.63
668	NASDAQ	OLED	Tue, Dec 8, 1998	4.88	5.13	4.53	4.75
667	NASDAQ	OLED	Mon, Dec 7, 1998	4.63	4.94	4.63	4.81
666	NASDAQ	OLED	Fri, Dec 4, 1998	4.31	4.50	4.31	4.50
665	NASDAQ	OLED	Thu, Dec 3, 1998	4.19	4.31	4.19	4.19
664	NASDAQ	OLED	Wed, Dec 2, 1998	4.09	4.19	4.09	4.19
663	NASDAQ	OLED	Tue, Dec 1, 1998	4.13	4.19	4.06	4.09
662	NASDAQ	OLED	Mon, Nov 30, 1998	3.94	4.13	3.88	4.13
661	NASDAQ	OLED	Fri, Nov 27, 1998	3.94	4.00	3.88	4.00
660	NASDAQ	OLED	Wed, Nov 25, 1998	4.00	4.00	3.81	3.94
659	NASDAQ	OLED	Tue, Nov 24, 1998	4.06	4.13	3.88	3.94
658	NASDAQ	OLED	Mon, Nov 23, 1998	4.00	4.00	3.88	4.00
657	NASDAQ	OLED	Fri, Nov 20, 1998	4.06	4.06	4.00	4.06
656	NASDAQ	OLED	Thu, Nov 19, 1998	3.94	4.19	3.94	4.19
655	NASDAQ	OLED	Wed, Nov 18, 1998	4.22	4.22	3.94	4.00
654	NASDAQ	OLED	Tue, Nov 17, 1998	4.34	4.34	4.03	4.13
653	NASDAQ	OLED	Mon, Nov 16, 1998	4.44	4.47	4.19	4.19
652	NASDAQ	OLED	Fri, Nov 13, 1998	4.31	4.31	4.22	4.22
651	NASDAQ	OLED	Thu, Nov 12, 1998	4.22	4.25	4.13	4.13
650	NASDAQ	OLED	Wed, Nov 11, 1998	3.94	4.25	3.94	4.19
649	NASDAQ	OLED	Tue, Nov 10, 1998	4.00	4.06	3.81	3.81
648	NASDAQ	OLED	Mon, Nov 9, 1998	3.97	4.00	3.94	4.00
647	NASDAQ	OLED	Fri, Nov 6, 1998	3.91	4.06	3.91	4.02
646	NASDAQ	OLED	Thu, Nov 5, 1998	4.06	4.13	3.94	4.00
645	NASDAQ	OLED	Wed, Nov 4, 1998	4.13	4.19	4.00	4.03
644	NASDAQ	OLED	Tue, Nov 3, 1998	4.25	4.25	4.00	4.00
643	NASDAQ	OLED	Mon, Nov 2, 1998	4.31	4.31	4.06	4.13
642	NASDAQ	OLED	Fri, Oct 30, 1998	4.34	4.34	4.28	4.31
641	NASDAQ	OLED	Thu, Oct 29, 1998	4.38	4.38	4.25	4.31
640	NASDAQ	OLED	Wed, Oct 28, 1998	4.38	4.38	4.31	4.31
639	NASDAQ	OLED	Tue, Oct 27, 1998	4.28	4.34	4.28	4.31
638	NASDAQ	OLED	Mon, Oct 26, 1998	4.25	4.25	4.25	4.25
637	NASDAQ	OLED	Fri, Oct 23, 1998	4.09	4.28	4.09	4.19
636	NASDAQ	OLED	Thu, Oct 22, 1998	4.06	4.09	4.00	4.09
635	NASDAQ	OLED	Wed, Oct 21, 1998	4.06	4.06	4.06	4.06
634	NASDAQ	OLED	Tue, Oct 20, 1998	4.03	4.06	4.00	4.06
633	NASDAQ	OLED	Mon, Oct 19, 1998	4.03	4.03	3.88	4.00
632	NASDAQ	OLED	Fri, Oct 16, 1998	4.00	4.03	4.00	4.00
631	NASDAQ	OLED	Thu, Oct 15, 1998	3.88	4.00	3.88	4.00
630	NASDAQ	OLED	Wed, Oct 14, 1998	3.75	4.00	3.56	3.88
629	NASDAQ	OLED	Tue, Oct 13, 1998	3.72	3.72	3.59	3.59
628	NASDAQ	OLED	Mon, Oct 12, 1998	3.81	3.88	3.78	3.78
627	NASDAQ	OLED	Fri, Oct 9, 1998	3.72	3.88	3.72	3.88
626	NASDAQ	OLED	Thu, Oct 8, 1998	3.81	3.81	3.69	3.75
625	NASDAQ	OLED	Wed, Oct 7, 1998	3.94	4.00	3.88	3.88
624	NASDAQ	OLED	Tue, Oct 6, 1998	3.88	4.00	3.81	4.00
623	NASDAQ	OLED	Mon, Oct 5, 1998	3.88	4.00	3.88	3.88
622	NASDAQ	OLED	Fri, Oct 2, 1998	4.06	4.13	4.06	4.13
621	NASDAQ	OLED	Thu, Oct 1, 1998	4.44	4.44	4.25	4.25
620	NASDAQ	OLED	Wed, Sep 30, 1998	4.56	4.63	4.50	4.50
619	NASDAQ	OLED	Tue, Sep 29, 1998	4.50	4.63	4.50	4.63
618	NASDAQ	OLED	Mon, Sep 28, 1998	4.38	4.75	4.38	4.63
617	NASDAQ	OLED	Fri, Sep 25, 1998	4.13	4.50	4.13	4.50
616	NASDAQ	OLED	Thu, Sep 24, 1998	3.81	4.19	3.81	4.19
615	NASDAQ	OLED	Wed, Sep 23, 1998	3.94	4.00	3.94	4.00
614	NASDAQ	OLED	Tue, Sep 22, 1998	4.00	4.13	4.00	4.00
613	NASDAQ	OLED	Mon, Sep 21, 1998	3.88	3.88	3.88	3.88
612	NASDAQ	OLED	Fri, Sep 18, 1998	4.25	4.25	3.88	4.00
611	NASDAQ	OLED	Thu, Sep 17, 1998	4.19	4.25	4.13	4.25
610	NASDAQ	OLED	Wed, Sep 16, 1998	4.25	4.25	4.06	4.06
609	NASDAQ	OLED	Tue, Sep 15, 1998	4.13	4.25	4.06	4.06
608	NASDAQ	OLED	Mon, Sep 14, 1998	4.38	4.38	4.22	4.25
607	NASDAQ	OLED	Fri, Sep 11, 1998	4.16	4.25	4.00	4.25
606	NASDAQ	OLED	Thu, Sep 10, 1998	4.25	4.25	4.00	4.16
605	NASDAQ	OLED	Wed, Sep 9, 1998	4.25	4.25	4.25	4.25
604	NASDAQ	OLED	Tue, Sep 8, 1998	4.38	4.38	4.25	4.38
603	NASDAQ	OLED	Fri, Sep 4, 1998	4.25	4.25	4.25	4.25
602	NASDAQ	OLED	Thu, Sep 3, 1998	4.50	4.50	4.16	4.25
601	NASDAQ	OLED	Wed, Sep 2, 1998	4.81	4.81	4.38	4.69
600	NASDAQ	OLED	Tue, Sep 1, 1998	4.72	4.81	4.31	4.81
599	NASDAQ	OLED	Mon, Aug 31, 1998	4.50	4.56	4.50	4.56
598	NASDAQ	OLED	Thu, Aug 27, 1998	4.97	4.97	4.63	4.75
597	NASDAQ	OLED	Wed, Aug 26, 1998	4.75	4.97	4.75	4.97
596	NASDAQ	OLED	Tue, Aug 25, 1998	4.81	5.00	4.75	5.00
595	NASDAQ	OLED	Mon, Aug 24, 1998	4.75	4.88	4.75	4.75
594	NASDAQ	OLED	Fri, Aug 21, 1998	4.69	4.81	4.69	4.81
593	NASDAQ	OLED	Thu, Aug 20, 1998	5.00	5.00	4.69	4.75
592	NASDAQ	OLED	Wed, Aug 19, 1998	5.00	5.00	5.00	5.00
591	NASDAQ	OLED	Tue, Aug 18, 1998	5.13	5.19	5.06	5.13
590	NASDAQ	OLED	Fri, Aug 14, 1998	5.25	5.31	5.25	5.31
589	NASDAQ	OLED	Thu, Aug 13, 1998	4.94	5.19	4.81	5.19
588	NASDAQ	OLED	Wed, Aug 12, 1998	4.88	4.88	4.81	4.81
587	NASDAQ	OLED	Tue, Aug 11, 1998	5.00	5.06	4.88	5.06
586	NASDAQ	OLED	Mon, Aug 10, 1998	5.16	5.38	4.88	5.00
585	NASDAQ	OLED	Fri, Aug 7, 1998	5.16	5.25	5.16	5.19
584	NASDAQ	OLED	Thu, Aug 6, 1998	4.88	5.13	4.88	5.13
583	NASDAQ	OLED	Wed, Aug 5, 1998	4.56	5.00	4.56	4.88
582	NASDAQ	OLED	Tue, Aug 4, 1998	5.50	5.50	4.48	4.63
581	NASDAQ	OLED	Mon, Aug 3, 1998	5.56	5.56	5.31	5.50
580	NASDAQ	OLED	Fri, Jul 31, 1998	5.56	5.66	5.50	5.50
579	NASDAQ	OLED	Thu, Jul 30, 1998	5.66	5.66	5.53	5.55
578	NASDAQ	OLED	Wed, Jul 29, 1998	5.78	5.78	5.66	5.69
577	NASDAQ	OLED	Tue, Jul 28, 1998	5.94	5.94	5.78	5.84
576	NASDAQ	OLED	Mon, Jul 27, 1998	5.78	5.94	5.78	5.78
575	NASDAQ	OLED	Fri, Jul 24, 1998	6.25	6.25	5.81	5.94
574	NASDAQ	OLED	Thu, Jul 23, 1998	6.13	6.25	6.13	6.25
573	NASDAQ	OLED	Wed, Jul 22, 1998	6.13	6.25	6.13	6.13
572	NASDAQ	OLED	Tue, Jul 21, 1998	6.50	6.50	6.13	6.25
571	NASDAQ	OLED	Mon, Jul 20, 1998	6.38	6.38	6.25	6.38
570	NASDAQ	OLED	Fri, Jul 17, 1998	6.25	6.56	6.25	6.38
569	NASDAQ	OLED	Thu, Jul 16, 1998	6.50	6.50	6.38	6.38
568	NASDAQ	OLED	Wed, Jul 15, 1998	6.69	6.75	6.50	6.50
567	NASDAQ	OLED	Tue, Jul 14, 1998	6.63	6.69	6.50	6.50
566	NASDAQ	OLED	Mon, Jul 13, 1998	6.59	6.63	6.47	6.63
565	NASDAQ	OLED	Fri, Jul 10, 1998	6.50	6.50	6.50	6.50
564	NASDAQ	OLED	Thu, Jul 9, 1998	6.47	6.47	6.41	6.44
563	NASDAQ	OLED	Wed, Jul 8, 1998	6.50	6.56	6.41	6.41
562	NASDAQ	OLED	Tue, Jul 7, 1998	6.25	6.47	6.25	6.38
561	NASDAQ	OLED	Mon, Jul 6, 1998	6.38	6.47	6.38	6.47
560	NASDAQ	OLED	Thu, Jul 2, 1998	6.13	6.38	6.03	6.38
559	NASDAQ	OLED	Wed, Jul 1, 1998	6.13	6.19	6.13	6.19
558	NASDAQ	OLED	Tue, Jun 30, 1998	6.06	6.13	6.06	6.09
557	NASDAQ	OLED	Mon, Jun 29, 1998	6.13	6.13	6.06	6.06
556	NASDAQ	OLED	Fri, Jun 26, 1998	6.00	6.13	6.00	6.13
555	NASDAQ	OLED	Thu, Jun 25, 1998	6.13	6.19	6.13	6.13
554	NASDAQ	OLED	Wed, Jun 24, 1998	6.06	6.25	6.06	6.13
553	NASDAQ	OLED	Tue, Jun 23, 1998	6.13	6.13	6.06	6.13
552	NASDAQ	OLED	Mon, Jun 22, 1998	6.00	6.13	5.88	6.13
551	NASDAQ	OLED	Fri, Jun 19, 1998	6.00	6.00	5.94	6.00
550	NASDAQ	OLED	Thu, Jun 18, 1998	6.00	6.25	6.00	6.00
549	NASDAQ	OLED	Wed, Jun 17, 1998	5.94	6.00	5.81	6.00
548	NASDAQ	OLED	Tue, Jun 16, 1998	5.81	5.94	5.81	5.94
547	NASDAQ	OLED	Mon, Jun 15, 1998	6.06	6.06	5.81	5.88
546	NASDAQ	OLED	Fri, Jun 12, 1998	5.94	6.06	5.78	6.06
545	NASDAQ	OLED	Thu, Jun 11, 1998	6.00	6.19	5.88	5.91
544	NASDAQ	OLED	Wed, Jun 10, 1998	5.81	6.06	5.81	6.00
543	NASDAQ	OLED	Tue, Jun 9, 1998	6.00	6.00	5.81	6.00
542	NASDAQ	OLED	Mon, Jun 8, 1998	5.63	6.03	5.56	6.03
541	NASDAQ	OLED	Fri, Jun 5, 1998	5.88	5.88	5.50	5.56
540	NASDAQ	OLED	Thu, Jun 4, 1998	5.69	6.06	5.63	5.88
539	NASDAQ	OLED	Wed, Jun 3, 1998	5.84	5.84	5.63	5.63
538	NASDAQ	OLED	Tue, Jun 2, 1998	5.84	5.84	5.69	5.84
537	NASDAQ	OLED	Mon, Jun 1, 1998	5.84	5.84	5.69	5.69
536	NASDAQ	OLED	Fri, May 29, 1998	5.75	5.84	5.69	5.69
535	NASDAQ	OLED	Thu, May 28, 1998	5.78	5.97	5.78	5.78
534	NASDAQ	OLED	Wed, May 27, 1998	5.94	6.00	5.78	5.81
533	NASDAQ	OLED	Tue, May 26, 1998	6.19	6.19	5.94	6.00
532	NASDAQ	OLED	Fri, May 22, 1998	5.78	6.19	5.78	6.19
531	NASDAQ	OLED	Thu, May 21, 1998	6.00	6.00	5.78	5.78
530	NASDAQ	OLED	Wed, May 20, 1998	5.97	6.00	5.78	6.00
529	NASDAQ	OLED	Tue, May 19, 1998	5.91	5.97	5.88	5.97
528	NASDAQ	OLED	Mon, May 18, 1998	6.13	6.19	5.91	5.91
527	NASDAQ	OLED	Fri, May 15, 1998	6.19	6.41	6.13	6.13
526	NASDAQ	OLED	Thu, May 14, 1998	6.44	6.44	6.09	6.09
525	NASDAQ	OLED	Wed, May 13, 1998	6.28	6.44	6.25	6.44
524	NASDAQ	OLED	Tue, May 12, 1998	6.38	6.38	6.19	6.28
523	NASDAQ	OLED	Mon, May 11, 1998	6.13	6.41	6.13	6.38
522	NASDAQ	OLED	Fri, May 8, 1998	6.38	6.44	6.13	6.13
521	NASDAQ	OLED	Thu, May 7, 1998	6.38	6.38	6.25	6.34
520	NASDAQ	OLED	Wed, May 6, 1998	6.47	6.47	6.31	6.31
519	NASDAQ	OLED	Tue, May 5, 1998	6.38	6.53	6.31	6.31
518	NASDAQ	OLED	Mon, May 4, 1998	6.28	6.47	6.27	6.38
517	NASDAQ	OLED	Fri, May 1, 1998	6.38	6.50	6.31	6.31
516	NASDAQ	OLED	Thu, Apr 30, 1998	6.25	6.50	6.25	6.25
515	NASDAQ	OLED	Wed, Apr 29, 1998	6.19	6.44	6.00	6.38
514	NASDAQ	OLED	Tue, Apr 28, 1998	6.09	6.19	6.06	6.13
513	NASDAQ	OLED	Mon, Apr 27, 1998	5.97	6.06	5.88	6.00
512	NASDAQ	OLED	Fri, Apr 24, 1998	5.88	5.97	5.88	5.97
511	NASDAQ	OLED	Thu, Apr 23, 1998	5.88	5.97	5.88	5.88
510	NASDAQ	OLED	Wed, Apr 22, 1998	5.88	5.97	5.88	5.97
509	NASDAQ	OLED	Tue, Apr 21, 1998	5.88	6.25	5.88	6.13
508	NASDAQ	OLED	Mon, Apr 20, 1998	6.06	6.06	5.88	5.88
507	NASDAQ	OLED	Fri, Apr 17, 1998	6.19	6.38	6.00	6.00
506	NASDAQ	OLED	Thu, Apr 16, 1998	6.00	6.25	5.94	6.25
505	NASDAQ	OLED	Wed, Apr 15, 1998	6.13	6.13	6.00	6.00
504	NASDAQ	OLED	Tue, Apr 14, 1998	6.13	6.13	6.06	6.06
503	NASDAQ	OLED	Mon, Apr 13, 1998	6.34	6.41	6.13	6.13
502	NASDAQ	OLED	Thu, Apr 9, 1998	6.22	6.34	6.13	6.25
501	NASDAQ	OLED	Wed, Apr 8, 1998	6.13	6.25	6.00	6.22
500	NASDAQ	OLED	Tue, Apr 7, 1998	6.13	6.31	5.94	6.13
499	NASDAQ	OLED	Mon, Apr 6, 1998	6.50	6.50	6.19	6.31
498	NASDAQ	OLED	Fri, Apr 3, 1998	6.44	6.56	6.25	6.25
497	NASDAQ	OLED	Thu, Apr 2, 1998	6.25	6.45	6.19	6.38
496	NASDAQ	OLED	Wed, Apr 1, 1998	6.22	6.25	6.13	6.16
495	NASDAQ	OLED	Tue, Mar 31, 1998	6.22	6.31	6.13	6.22
494	NASDAQ	OLED	Mon, Mar 30, 1998	6.38	6.38	6.13	6.13
493	NASDAQ	OLED	Fri, Mar 27, 1998	6.03	6.69	6.00	6.19
492	NASDAQ	OLED	Thu, Mar 26, 1998	5.63	5.94	5.63	5.94
491	NASDAQ	OLED	Wed, Mar 25, 1998	5.75	5.78	5.50	5.75
490	NASDAQ	OLED	Tue, Mar 24, 1998	5.81	5.81	5.63	5.81
489	NASDAQ	OLED	Mon, Mar 23, 1998	5.75	5.81	5.56	5.81
488	NASDAQ	OLED	Fri, Mar 20, 1998	5.94	5.97	5.81	5.97
487	NASDAQ	OLED	Thu, Mar 19, 1998	5.72	6.00	5.63	5.94
486	NASDAQ	OLED	Wed, Mar 18, 1998	5.88	5.97	5.69	5.69
485	NASDAQ	OLED	Tue, Mar 17, 1998	5.97	5.97	5.88	5.97
484	NASDAQ	OLED	Mon, Mar 16, 1998	6.25	6.25	6.00	6.00
483	NASDAQ	OLED	Fri, Mar 13, 1998	6.38	6.38	6.13	6.25
482	NASDAQ	OLED	Thu, Mar 12, 1998	6.25	6.38	6.13	6.38
481	NASDAQ	OLED	Wed, Mar 11, 1998	5.31	6.38	5.31	6.00
480	NASDAQ	OLED	Tue, Mar 10, 1998	5.19	5.31	5.19	5.31
479	NASDAQ	OLED	Mon, Mar 9, 1998	5.00	5.19	4.88	5.00
478	NASDAQ	OLED	Fri, Mar 6, 1998	4.88	4.94	4.88	4.94
477	NASDAQ	OLED	Thu, Mar 5, 1998	4.94	5.00	4.75	5.00
476	NASDAQ	OLED	Wed, Mar 4, 1998	4.53	5.19	4.53	4.88
475	NASDAQ	OLED	Tue, Mar 3, 1998	4.53	4.63	4.53	4.63
474	NASDAQ	OLED	Mon, Mar 2, 1998	4.75	4.75	4.63	4.63
473	NASDAQ	OLED	Fri, Feb 27, 1998	4.88	4.94	4.75	4.75
472	NASDAQ	OLED	Thu, Feb 26, 1998	4.88	4.94	4.75	4.75
471	NASDAQ	OLED	Wed, Feb 25, 1998	5.00	5.00	4.88	4.88
470	NASDAQ	OLED	Tue, Feb 24, 1998	5.06	5.06	5.00	5.00
469	NASDAQ	OLED	Mon, Feb 23, 1998	5.25	5.25	5.06	5.06
468	NASDAQ	OLED	Fri, Feb 20, 1998	5.06	5.13	5.06	5.13
467	NASDAQ	OLED	Thu, Feb 19, 1998	5.25	5.25	5.06	5.06
466	NASDAQ	OLED	Wed, Feb 18, 1998	5.06	5.25	5.00	5.25
465	NASDAQ	OLED	Tue, Feb 17, 1998	5.19	5.19	5.06	5.06
464	NASDAQ	OLED	Fri, Feb 13, 1998	5.13	5.19	4.94	5.19
463	NASDAQ	OLED	Thu, Feb 12, 1998	5.00	5.00	5.00	5.00
462	NASDAQ	OLED	Wed, Feb 11, 1998	5.00	5.06	4.94	4.94
461	NASDAQ	OLED	Tue, Feb 10, 1998	5.13	5.13	5.06	5.06
460	NASDAQ	OLED	Mon, Feb 9, 1998	4.94	5.13	4.94	5.13
459	NASDAQ	OLED	Fri, Feb 6, 1998	4.75	5.00	4.75	4.88
458	NASDAQ	OLED	Thu, Feb 5, 1998	5.00	5.06	4.75	4.75
457	NASDAQ	OLED	Wed, Feb 4, 1998	4.69	5.00	4.69	5.00
456	NASDAQ	OLED	Tue, Feb 3, 1998	4.75	4.81	4.69	4.75
455	NASDAQ	OLED	Mon, Feb 2, 1998	5.00	5.00	4.81	4.81
454	NASDAQ	OLED	Fri, Jan 30, 1998	4.88	5.00	4.88	5.00
453	NASDAQ	OLED	Thu, Jan 29, 1998	4.81	4.94	4.75	4.75
452	NASDAQ	OLED	Wed, Jan 28, 1998	5.00	5.00	4.88	4.88
451	NASDAQ	OLED	Tue, Jan 27, 1998	4.94	5.00	4.75	5.00
450	NASDAQ	OLED	Mon, Jan 26, 1998	4.94	4.94	4.81	4.81
449	NASDAQ	OLED	Fri, Jan 23, 1998	4.88	5.00	4.75	4.94
448	NASDAQ	OLED	Thu, Jan 22, 1998	4.88	5.00	4.75	4.88
447	NASDAQ	OLED	Wed, Jan 21, 1998	5.13	5.13	5.00	5.00
446	NASDAQ	OLED	Tue, Jan 20, 1998	5.09	5.13	4.88	5.00
445	NASDAQ	OLED	Fri, Jan 16, 1998	5.09	5.09	5.00	5.00
444	NASDAQ	OLED	Thu, Jan 15, 1998	5.13	5.13	4.88	4.88
443	NASDAQ	OLED	Wed, Jan 14, 1998	5.38	5.38	5.13	5.13
442	NASDAQ	OLED	Tue, Jan 13, 1998	5.25	5.31	5.13	5.13
441	NASDAQ	OLED	Mon, Jan 12, 1998	5.13	5.25	5.13	5.13
440	NASDAQ	OLED	Fri, Jan 9, 1998	5.38	5.50	5.31	5.31
439	NASDAQ	OLED	Thu, Jan 8, 1998	4.94	5.38	4.94	5.38
438	NASDAQ	OLED	Wed, Jan 7, 1998	5.00	5.06	4.81	5.00
437	NASDAQ	OLED	Tue, Jan 6, 1998	4.88	5.00	4.81	5.00
436	NASDAQ	OLED	Mon, Jan 5, 1998	4.88	4.88	4.88	4.88
435	NASDAQ	OLED	Fri, Jan 2, 1998	4.69	4.81	4.63	4.75
434	NASDAQ	OLED	Wed, Dec 31, 1997	4.50	4.69	4.25	4.63
433	NASDAQ	OLED	Tue, Dec 30, 1997	5.00	5.00	4.50	4.50
432	NASDAQ	OLED	Mon, Dec 29, 1997	4.75	5.00	4.69	5.00
431	NASDAQ	OLED	Fri, Dec 26, 1997	4.75	4.75	4.75	4.75
430	NASDAQ	OLED	Tue, Dec 23, 1997	4.88	4.88	4.63	4.81
429	NASDAQ	OLED	Mon, Dec 22, 1997	5.25	5.25	5.00	5.00
428	NASDAQ	OLED	Fri, Dec 19, 1997	5.00	5.25	5.00	5.25
427	NASDAQ	OLED	Thu, Dec 18, 1997	5.00	5.19	4.94	5.19
426	NASDAQ	OLED	Wed, Dec 17, 1997	5.31	5.38	5.06	5.25
425	NASDAQ	OLED	Tue, Dec 16, 1997	5.31	5.31	5.31	5.31
424	NASDAQ	OLED	Mon, Dec 15, 1997	5.38	5.63	5.25	5.63
423	NASDAQ	OLED	Fri, Dec 12, 1997	5.50	5.72	5.38	5.38
422	NASDAQ	OLED	Thu, Dec 11, 1997	5.75	5.75	5.53	5.63
421	NASDAQ	OLED	Wed, Dec 10, 1997	5.66	5.88	5.66	5.66
420	NASDAQ	OLED	Tue, Dec 9, 1997	6.00	6.00	5.66	5.69
419	NASDAQ	OLED	Mon, Dec 8, 1997	5.88	6.25	5.63	5.75
418	NASDAQ	OLED	Fri, Dec 5, 1997	5.88	5.88	5.88	5.88
417	NASDAQ	OLED	Thu, Dec 4, 1997	5.56	5.88	5.56	5.56
416	NASDAQ	OLED	Wed, Dec 3, 1997	5.56	5.88	5.56	5.56
415	NASDAQ	OLED	Tue, Dec 2, 1997	5.69	5.88	5.56	5.88
414	NASDAQ	OLED	Mon, Dec 1, 1997	5.81	5.81	5.56	5.56
413	NASDAQ	OLED	Fri, Nov 28, 1997	5.56	5.56	5.56	5.56
412	NASDAQ	OLED	Wed, Nov 26, 1997	5.75	5.75	5.50	5.75
411	NASDAQ	OLED	Tue, Nov 25, 1997	5.75	5.75	5.53	5.53
410	NASDAQ	OLED	Mon, Nov 24, 1997	5.56	5.88	5.56	5.75
409	NASDAQ	OLED	Fri, Nov 21, 1997	5.56	5.81	5.56	5.63
408	NASDAQ	OLED	Thu, Nov 20, 1997	5.75	6.00	5.66	5.66
407	NASDAQ	OLED	Wed, Nov 19, 1997	6.00	6.00	5.75	5.75
406	NASDAQ	OLED	Tue, Nov 18, 1997	5.53	6.00	5.53	6.00
405	NASDAQ	OLED	Mon, Nov 17, 1997	5.88	5.88	5.53	5.53
404	NASDAQ	OLED	Fri, Nov 14, 1997	5.81	5.81	5.50	5.53
403	NASDAQ	OLED	Thu, Nov 13, 1997	5.75	5.81	5.50	5.53
402	NASDAQ	OLED	Wed, Nov 12, 1997	5.50	5.88	5.50	5.75
401	NASDAQ	OLED	Tue, Nov 11, 1997	6.13	6.13	5.50	5.53
400	NASDAQ	OLED	Mon, Nov 10, 1997	6.13	6.13	5.88	5.88
399	NASDAQ	OLED	Fri, Nov 7, 1997	5.63	6.06	5.63	6.06
398	NASDAQ	OLED	Thu, Nov 6, 1997	6.25	6.25	5.88	5.88
397	NASDAQ	OLED	Wed, Nov 5, 1997	6.38	6.38	6.00	6.38
396	NASDAQ	OLED	Tue, Nov 4, 1997	6.38	6.38	6.13	6.38
395	NASDAQ	OLED	Mon, Nov 3, 1997	6.00	6.44	6.00	6.13
394	NASDAQ	OLED	Fri, Oct 31, 1997	6.38	6.50	6.06	6.06
393	NASDAQ	OLED	Thu, Oct 30, 1997	6.38	6.63	6.25	6.25
392	NASDAQ	OLED	Wed, Oct 29, 1997	6.75	6.75	6.38	6.50
391	NASDAQ	OLED	Tue, Oct 28, 1997	6.13	6.75	5.88	6.50
390	NASDAQ	OLED	Mon, Oct 27, 1997	7.13	7.13	6.38	6.38
389	NASDAQ	OLED	Fri, Oct 24, 1997	7.25	7.25	6.88	6.88
388	NASDAQ	OLED	Thu, Oct 23, 1997	7.00	7.19	6.81	7.19
387	NASDAQ	OLED	Wed, Oct 22, 1997	6.88	7.13	6.75	7.13
386	NASDAQ	OLED	Tue, Oct 21, 1997	7.00	7.00	6.88	7.00
385	NASDAQ	OLED	Mon, Oct 20, 1997	6.81	7.06	6.63	6.94
384	NASDAQ	OLED	Fri, Oct 17, 1997	7.00	7.25	6.50	6.75
383	NASDAQ	OLED	Thu, Oct 16, 1997	7.31	7.56	7.00	7.00
382	NASDAQ	OLED	Wed, Oct 15, 1997	7.38	7.50	7.00	7.13
381	NASDAQ	OLED	Tue, Oct 14, 1997	7.75	7.88	7.44	7.44
380	NASDAQ	OLED	Mon, Oct 13, 1997	7.50	7.88	7.38	7.75
379	NASDAQ	OLED	Fri, Oct 10, 1997	7.75	7.75	7.38	7.69
378	NASDAQ	OLED	Thu, Oct 9, 1997	6.88	7.75	6.88	7.53
377	NASDAQ	OLED	Wed, Oct 8, 1997	5.75	6.75	5.75	6.75
376	NASDAQ	OLED	Tue, Oct 7, 1997	5.50	5.75	5.44	5.75
375	NASDAQ	OLED	Mon, Oct 6, 1997	5.75	5.75	5.63	5.63
374	NASDAQ	OLED	Fri, Oct 3, 1997	5.56	5.88	5.56	5.75
373	NASDAQ	OLED	Thu, Oct 2, 1997	5.56	5.56	5.44	5.44
372	NASDAQ	OLED	Wed, Oct 1, 1997	5.31	5.50	5.31	5.50
371	NASDAQ	OLED	Tue, Sep 30, 1997	5.75	5.75	5.25	5.31
370	NASDAQ	OLED	Mon, Sep 29, 1997	5.38	6.00	5.25	5.50
369	NASDAQ	OLED	Fri, Sep 26, 1997	5.00	5.38	5.00	5.38
368	NASDAQ	OLED	Thu, Sep 25, 1997	5.00	5.06	4.94	5.03
367	NASDAQ	OLED	Wed, Sep 24, 1997	4.63	5.06	4.63	5.00
366	NASDAQ	OLED	Tue, Sep 23, 1997	4.88	4.94	4.63	4.75
365	NASDAQ	OLED	Mon, Sep 22, 1997	5.13	5.13	4.81	4.94
364	NASDAQ	OLED	Fri, Sep 19, 1997	4.75	5.13	4.75	5.00
363	NASDAQ	OLED	Thu, Sep 18, 1997	4.94	4.97	4.75	4.97
362	NASDAQ	OLED	Wed, Sep 17, 1997	4.94	4.94	4.94	4.94
361	NASDAQ	OLED	Tue, Sep 16, 1997	4.75	4.94	4.63	4.63
360	NASDAQ	OLED	Mon, Sep 15, 1997	4.75	5.00	4.69	4.69
359	NASDAQ	OLED	Fri, Sep 12, 1997	4.56	4.56	4.56	4.56
358	NASDAQ	OLED	Thu, Sep 11, 1997	4.56	4.81	4.56	4.63
357	NASDAQ	OLED	Wed, Sep 10, 1997	4.88	5.00	4.63	4.63
356	NASDAQ	OLED	Tue, Sep 9, 1997	4.81	5.00	4.81	4.88
355	NASDAQ	OLED	Mon, Sep 8, 1997	4.81	4.81	4.81	4.81
354	NASDAQ	OLED	Fri, Sep 5, 1997	5.00	5.00	4.81	4.88
353	NASDAQ	OLED	Thu, Sep 4, 1997	4.88	5.00	4.63	4.63
352	NASDAQ	OLED	Wed, Sep 3, 1997	4.81	5.25	4.81	5.00
351	NASDAQ	OLED	Tue, Sep 2, 1997	5.06	5.06	4.81	4.81
350	NASDAQ	OLED	Fri, Aug 29, 1997	5.00	5.00	5.00	5.00
349	NASDAQ	OLED	Thu, Aug 28, 1997	5.00	5.00	4.81	4.81
348	NASDAQ	OLED	Wed, Aug 27, 1997	5.00	5.00	4.81	4.84
347	NASDAQ	OLED	Tue, Aug 26, 1997	5.06	5.06	4.75	5.00
346	NASDAQ	OLED	Mon, Aug 25, 1997	4.88	5.00	4.81	4.81
345	NASDAQ	OLED	Fri, Aug 22, 1997	4.77	4.77	4.77	4.77
344	NASDAQ	OLED	Thu, Aug 21, 1997	5.00	5.00	5.00	5.00
343	NASDAQ	OLED	Wed, Aug 20, 1997	5.06	5.06	4.94	5.00
342	NASDAQ	OLED	Tue, Aug 19, 1997	5.25	5.25	4.94	5.06
341	NASDAQ	OLED	Mon, Aug 18, 1997	5.31	5.44	5.00	5.00
340	NASDAQ	OLED	Fri, Aug 15, 1997	5.31	5.50	5.31	5.38
339	NASDAQ	OLED	Thu, Aug 14, 1997	5.50	5.50	5.31	5.38
338	NASDAQ	OLED	Wed, Aug 13, 1997	5.50	5.50	5.31	5.38
337	NASDAQ	OLED	Tue, Aug 12, 1997	5.69	5.69	5.25	5.38
336	NASDAQ	OLED	Mon, Aug 11, 1997	5.75	5.81	5.50	5.50
335	NASDAQ	OLED	Fri, Aug 8, 1997	6.00	6.00	5.56	5.69
334	NASDAQ	OLED	Thu, Aug 7, 1997	5.50	5.81	5.25	5.81
333	NASDAQ	OLED	Wed, Aug 6, 1997	5.38	5.38	5.13	5.25
332	NASDAQ	OLED	Tue, Aug 5, 1997	5.13	5.38	5.00	5.38
331	NASDAQ	OLED	Mon, Aug 4, 1997	5.00	5.44	5.00	5.13
330	NASDAQ	OLED	Fri, Aug 1, 1997	5.06	5.06	5.06	5.06
329	NASDAQ	OLED	Thu, Jul 31, 1997	5.13	5.13	4.88	5.06
328	NASDAQ	OLED	Wed, Jul 30, 1997	5.13	5.13	5.13	5.13
327	NASDAQ	OLED	Tue, Jul 29, 1997	5.00	5.13	5.00	5.00
326	NASDAQ	OLED	Mon, Jul 28, 1997	5.00	5.38	4.75	4.88
325	NASDAQ	OLED	Fri, Jul 25, 1997	4.63	4.88	4.63	4.88
324	NASDAQ	OLED	Thu, Jul 24, 1997	5.25	5.25	4.75	4.75
323	NASDAQ	OLED	Wed, Jul 23, 1997	5.25	5.25	4.88	4.88
322	NASDAQ	OLED	Tue, Jul 22, 1997	5.13	5.63	4.88	5.00
321	NASDAQ	OLED	Mon, Jul 21, 1997	4.75	5.13	4.69	5.00
320	NASDAQ	OLED	Fri, Jul 18, 1997	4.25	4.75	4.25	4.50
319	NASDAQ	OLED	Thu, Jul 17, 1997	4.50	4.63	4.13	4.50
318	NASDAQ	OLED	Wed, Jul 16, 1997	4.50	4.50	4.13	4.16
317	NASDAQ	OLED	Tue, Jul 15, 1997	4.25	4.38	4.25	4.38
316	NASDAQ	OLED	Mon, Jul 14, 1997	4.38	4.38	4.00	4.25
315	NASDAQ	OLED	Fri, Jul 11, 1997	4.50	4.50	4.00	4.00
314	NASDAQ	OLED	Thu, Jul 10, 1997	4.13	4.50	4.13	4.38
313	NASDAQ	OLED	Wed, Jul 9, 1997	4.00	4.50	4.00	4.13
312	NASDAQ	OLED	Tue, Jul 8, 1997	4.00	4.50	4.00	4.00
311	NASDAQ	OLED	Mon, Jul 7, 1997	4.25	4.50	4.00	4.13
310	NASDAQ	OLED	Thu, Jul 3, 1997	4.50	4.50	4.25	4.50
309	NASDAQ	OLED	Wed, Jul 2, 1997	4.50	4.50	4.13	4.50
308	NASDAQ	OLED	Tue, Jul 1, 1997	4.06	4.25	4.06	4.13
307	NASDAQ	OLED	Mon, Jun 30, 1997	4.25	4.25	4.00	4.13
306	NASDAQ	OLED	Fri, Jun 27, 1997	4.25	4.25	4.00	4.00
305	NASDAQ	OLED	Thu, Jun 26, 1997	4.13	4.25	4.00	4.25
304	NASDAQ	OLED	Wed, Jun 25, 1997	4.00	4.50	4.00	4.50
303	NASDAQ	OLED	Tue, Jun 24, 1997	4.38	4.38	4.38	4.38
302	NASDAQ	OLED	Mon, Jun 23, 1997	4.25	4.25	4.00	4.25
301	NASDAQ	OLED	Fri, Jun 20, 1997	4.25	4.25	4.00	4.00
300	NASDAQ	OLED	Thu, Jun 19, 1997	4.00	4.13	4.00	4.13
299	NASDAQ	OLED	Wed, Jun 18, 1997	4.00	4.13	3.88	3.88
298	NASDAQ	OLED	Tue, Jun 17, 1997	4.25	4.25	4.00	4.00
297	NASDAQ	OLED	Mon, Jun 16, 1997	4.00	4.38	4.00	4.00
296	NASDAQ	OLED	Fri, Jun 13, 1997	4.06	4.38	4.00	4.38
295	NASDAQ	OLED	Thu, Jun 12, 1997	4.13	4.38	3.94	4.06
294	NASDAQ	OLED	Wed, Jun 11, 1997	4.38	4.38	4.13	4.13
293	NASDAQ	OLED	Tue, Jun 10, 1997	4.25	4.38	4.13	4.38
292	NASDAQ	OLED	Mon, Jun 9, 1997	4.25	4.50	4.13	4.25
291	NASDAQ	OLED	Fri, Jun 6, 1997	4.50	4.88	4.25	4.88
290	NASDAQ	OLED	Thu, Jun 5, 1997	4.50	5.00	4.50	4.50
289	NASDAQ	OLED	Wed, Jun 4, 1997	4.63	4.63	4.63	4.63
288	NASDAQ	OLED	Tue, Jun 3, 1997	4.63	4.63	4.63	4.63
287	NASDAQ	OLED	Mon, Jun 2, 1997	4.75	5.00	4.75	4.88
286	NASDAQ	OLED	Fri, May 30, 1997	5.13	5.13	4.75	4.75
285	NASDAQ	OLED	Thu, May 29, 1997	5.25	5.25	4.75	4.75
284	NASDAQ	OLED	Wed, May 28, 1997	5.50	5.50	5.00	5.38
283	NASDAQ	OLED	Tue, May 27, 1997	5.13	5.50	5.00	5.13
282	NASDAQ	OLED	Fri, May 23, 1997	5.13	5.13	5.13	5.13
281	NASDAQ	OLED	Thu, May 22, 1997	5.13	5.13	5.00	5.00
280	NASDAQ	OLED	Wed, May 21, 1997	5.63	5.63	4.81	5.00
279	NASDAQ	OLED	Tue, May 20, 1997	5.13	5.75	5.13	5.50
278	NASDAQ	OLED	Mon, May 19, 1997	5.25	5.63	5.13	5.25
277	NASDAQ	OLED	Fri, May 16, 1997	4.88	5.25	4.88	5.00
276	NASDAQ	OLED	Thu, May 15, 1997	4.88	4.88	4.88	4.88
275	NASDAQ	OLED	Wed, May 14, 1997	4.88	4.88	4.63	4.63
274	NASDAQ	OLED	Tue, May 13, 1997	5.00	5.00	4.63	4.63
273	NASDAQ	OLED	Mon, May 12, 1997	4.88	5.25	4.88	5.25
272	NASDAQ	OLED	Fri, May 9, 1997	5.25	5.25	5.00	5.00
271	NASDAQ	OLED	Thu, May 8, 1997	5.00	5.50	4.88	4.88
270	NASDAQ	OLED	Wed, May 7, 1997	5.50	5.50	5.00	5.00
269	NASDAQ	OLED	Tue, May 6, 1997	5.25	5.50	5.25	5.25
268	NASDAQ	OLED	Mon, May 5, 1997	5.13	5.63	5.00	5.38
267	NASDAQ	OLED	Fri, May 2, 1997	4.63	5.13	4.63	4.75
266	NASDAQ	OLED	Thu, May 1, 1997	4.25	5.00	4.13	4.75
265	NASDAQ	OLED	Wed, Apr 30, 1997	4.13	4.50	4.13	4.19
264	NASDAQ	OLED	Tue, Apr 29, 1997	4.50	4.50	4.13	4.25
263	NASDAQ	OLED	Mon, Apr 28, 1997	4.50	4.50	4.25	4.50
262	NASDAQ	OLED	Fri, Apr 25, 1997	4.50	4.50	4.13	4.50
261	NASDAQ	OLED	Thu, Apr 24, 1997	4.50	4.50	4.13	4.13
260	NASDAQ	OLED	Wed, Apr 23, 1997	4.38	4.50	4.13	4.13
259	NASDAQ	OLED	Tue, Apr 22, 1997	4.50	4.50	4.25	4.38
258	NASDAQ	OLED	Mon, Apr 21, 1997	4.50	4.50	4.50	4.50
257	NASDAQ	OLED	Fri, Apr 18, 1997	4.75	4.75	4.25	4.25
256	NASDAQ	OLED	Thu, Apr 17, 1997	5.00	5.00	4.25	4.25
255	NASDAQ	OLED	Wed, Apr 16, 1997	4.88	5.00	4.63	4.94
254	NASDAQ	OLED	Tue, Apr 15, 1997	4.00	4.75	4.00	4.75
253	NASDAQ	OLED	Mon, Apr 14, 1997	4.75	4.75	4.13	4.13
252	NASDAQ	OLED	Thu, Apr 10, 1997	4.13	4.75	4.13	4.13
251	NASDAQ	OLED	Wed, Apr 9, 1997	4.50	4.50	4.13	4.13
250	NASDAQ	OLED	Tue, Apr 8, 1997	4.75	4.75	4.00	4.38
249	NASDAQ	OLED	Mon, Apr 7, 1997	4.00	4.63	4.00	4.50
248	NASDAQ	OLED	Fri, Apr 4, 1997	3.75	4.50	3.63	4.50
247	NASDAQ	OLED	Thu, Apr 3, 1997	4.00	4.25	3.97	4.25
246	NASDAQ	OLED	Wed, Apr 2, 1997	4.63	4.63	4.13	4.25
245	NASDAQ	OLED	Tue, Apr 1, 1997	4.50	4.56	4.25	4.56
244	NASDAQ	OLED	Mon, Mar 31, 1997	5.38	5.38	4.63	4.88
243	NASDAQ	OLED	Thu, Mar 27, 1997	5.38	5.38	4.88	5.25
242	NASDAQ	OLED	Wed, Mar 26, 1997	5.00	5.50	5.00	5.38
241	NASDAQ	OLED	Tue, Mar 25, 1997	5.25	5.25	4.75	5.25
240	NASDAQ	OLED	Mon, Mar 24, 1997	4.94	5.50	4.75	4.75
239	NASDAQ	OLED	Fri, Mar 21, 1997	4.88	5.00	4.88	5.00
238	NASDAQ	OLED	Thu, Mar 20, 1997	5.00	5.50	4.75	5.50
237	NASDAQ	OLED	Wed, Mar 19, 1997	5.13	5.25	5.00	5.06
236	NASDAQ	OLED	Tue, Mar 18, 1997	5.00	5.25	5.00	5.25
235	NASDAQ	OLED	Mon, Mar 17, 1997	5.25	5.25	5.00	5.00
234	NASDAQ	OLED	Fri, Mar 14, 1997	5.75	5.75	5.25	5.50
233	NASDAQ	OLED	Thu, Mar 13, 1997	5.75	5.75	5.75	5.75
232	NASDAQ	OLED	Wed, Mar 12, 1997	5.50	5.75	5.25	5.25
231	NASDAQ	OLED	Tue, Mar 11, 1997	5.50	5.75	5.00	5.75
230	NASDAQ	OLED	Mon, Mar 10, 1997	5.25	5.38	5.00	5.00
229	NASDAQ	OLED	Fri, Mar 7, 1997	5.25	5.25	5.13	5.25
228	NASDAQ	OLED	Thu, Mar 6, 1997	5.50	5.50	5.13	5.13
227	NASDAQ	OLED	Wed, Mar 5, 1997	5.25	5.50	5.25	5.50
226	NASDAQ	OLED	Tue, Mar 4, 1997	5.25	5.75	5.25	5.75
225	NASDAQ	OLED	Mon, Mar 3, 1997	5.75	5.75	5.25	5.25
224	NASDAQ	OLED	Fri, Feb 28, 1997	5.25	5.75	5.25	5.50
223	NASDAQ	OLED	Thu, Feb 27, 1997	5.88	5.88	5.38	5.38
222	NASDAQ	OLED	Wed, Feb 26, 1997	5.63	5.88	5.38	5.88
221	NASDAQ	OLED	Tue, Feb 25, 1997	5.75	5.75	5.75	5.75
220	NASDAQ	OLED	Mon, Feb 24, 1997	6.00	6.00	5.63	5.75
219	NASDAQ	OLED	Fri, Feb 21, 1997	6.00	6.00	5.75	6.00
218	NASDAQ	OLED	Thu, Feb 20, 1997	5.88	6.13	5.75	5.75
217	NASDAQ	OLED	Wed, Feb 19, 1997	6.38	6.38	5.88	6.00
216	NASDAQ	OLED	Tue, Feb 18, 1997	5.94	6.38	5.88	6.25
215	NASDAQ	OLED	Fri, Feb 14, 1997	6.75	6.75	6.13	6.13
214	NASDAQ	OLED	Thu, Feb 13, 1997	6.75	6.75	6.38	6.50
213	NASDAQ	OLED	Wed, Feb 12, 1997	6.50	6.75	6.25	6.75
212	NASDAQ	OLED	Tue, Feb 11, 1997	6.38	6.75	6.38	6.50
211	NASDAQ	OLED	Mon, Feb 10, 1997	6.75	6.88	6.25	6.38
210	NASDAQ	OLED	Fri, Feb 7, 1997	6.13	6.75	6.13	6.63
209	NASDAQ	OLED	Thu, Feb 6, 1997	6.13	6.75	6.13	6.75
208	NASDAQ	OLED	Wed, Feb 5, 1997	6.38	6.38	6.25	6.25
207	NASDAQ	OLED	Tue, Feb 4, 1997	6.25	6.88	6.25	6.88
206	NASDAQ	OLED	Mon, Feb 3, 1997	6.88	6.88	6.38	6.50
205	NASDAQ	OLED	Fri, Jan 31, 1997	6.63	6.88	6.63	6.63
204	NASDAQ	OLED	Thu, Jan 30, 1997	6.88	6.88	6.50	6.50
203	NASDAQ	OLED	Wed, Jan 29, 1997	7.13	7.13	6.50	6.50
202	NASDAQ	OLED	Tue, Jan 28, 1997	7.13	7.13	6.50	7.13
201	NASDAQ	OLED	Mon, Jan 27, 1997	6.75	6.75	6.50	6.75
200	NASDAQ	OLED	Fri, Jan 24, 1997	7.25	7.25	7.25	7.25
199	NASDAQ	OLED	Thu, Jan 23, 1997	6.75	7.38	6.75	7.00
198	NASDAQ	OLED	Wed, Jan 22, 1997	7.38	7.38	6.75	6.88
197	NASDAQ	OLED	Tue, Jan 21, 1997	7.25	7.38	6.88	7.38
196	NASDAQ	OLED	Mon, Jan 20, 1997	6.50	7.38	6.50	7.25
195	NASDAQ	OLED	Fri, Jan 17, 1997	6.00	7.25	5.75	6.88
194	NASDAQ	OLED	Thu, Jan 16, 1997	5.63	5.63	5.38	5.50
193	NASDAQ	OLED	Wed, Jan 15, 1997	5.38	5.63	5.38	5.63
192	NASDAQ	OLED	Tue, Jan 14, 1997	5.63	5.63	5.25	5.50
191	NASDAQ	OLED	Mon, Jan 13, 1997	5.50	5.63	5.31	5.38
190	NASDAQ	OLED	Fri, Jan 10, 1997	5.13	5.50	5.13	5.38
189	NASDAQ	OLED	Thu, Jan 9, 1997	5.13	5.50	5.13	5.13
188	NASDAQ	OLED	Wed, Jan 8, 1997	5.38	5.63	5.25	5.50
187	NASDAQ	OLED	Tue, Jan 7, 1997	5.38	5.50	5.38	5.38
186	NASDAQ	OLED	Mon, Jan 6, 1997	5.38	5.75	5.38	5.38
185	NASDAQ	OLED	Fri, Jan 3, 1997	5.63	5.63	5.38	5.38
184	NASDAQ	OLED	Thu, Jan 2, 1997	5.50	5.75	5.25	5.63
183	NASDAQ	OLED	Tue, Dec 31, 1996	5.63	6.00	5.63	5.72
182	NASDAQ	OLED	Mon, Dec 30, 1996	5.50	6.00	5.38	5.63
181	NASDAQ	OLED	Fri, Dec 27, 1996	5.25	5.50	5.25	5.38
180	NASDAQ	OLED	Thu, Dec 26, 1996	5.75	5.75	5.25	5.75
179	NASDAQ	OLED	Tue, Dec 24, 1996	5.25	5.75	5.00	5.75
178	NASDAQ	OLED	Mon, Dec 23, 1996	5.00	5.13	4.88	5.13
177	NASDAQ	OLED	Fri, Dec 20, 1996	5.38	5.38	5.00	5.38
176	NASDAQ	OLED	Thu, Dec 19, 1996	5.13	5.38	5.00	5.38
175	NASDAQ	OLED	Wed, Dec 18, 1996	5.13	5.13	5.00	5.13
174	NASDAQ	OLED	Tue, Dec 17, 1996	5.13	5.25	4.88	5.06
173	NASDAQ	OLED	Mon, Dec 16, 1996	5.63	5.88	5.13	5.38
172	NASDAQ	OLED	Fri, Dec 13, 1996	5.38	5.38	5.00	5.38
171	NASDAQ	OLED	Thu, Dec 12, 1996	5.31	5.31	4.88	5.00
170	NASDAQ	OLED	Wed, Dec 11, 1996	5.00	5.38	4.75	5.25
169	NASDAQ	OLED	Tue, Dec 10, 1996	5.50	5.50	5.00	5.00
168	NASDAQ	OLED	Mon, Dec 9, 1996	5.50	5.50	4.75	5.00
167	NASDAQ	OLED	Fri, Dec 6, 1996	5.50	6.00	5.22	5.63
166	NASDAQ	OLED	Thu, Dec 5, 1996	6.13	6.13	5.50	6.13
165	NASDAQ	OLED	Wed, Dec 4, 1996	6.13	6.13	5.75	5.75
164	NASDAQ	OLED	Tue, Dec 3, 1996	5.88	6.13	5.75	6.13
163	NASDAQ	OLED	Mon, Dec 2, 1996	6.00	6.13	5.75	6.13
162	NASDAQ	OLED	Fri, Nov 29, 1996	6.13	6.13	6.13	6.13
161	NASDAQ	OLED	Wed, Nov 27, 1996	5.88	6.00	5.88	6.00
160	NASDAQ	OLED	Tue, Nov 26, 1996	6.00	6.00	5.88	6.00
159	NASDAQ	OLED	Mon, Nov 25, 1996	5.75	6.00	5.75	5.88
158	NASDAQ	OLED	Fri, Nov 22, 1996	5.75	6.00	5.75	5.75
157	NASDAQ	OLED	Thu, Nov 21, 1996	5.75	6.00	5.75	6.00
156	NASDAQ	OLED	Wed, Nov 20, 1996	6.13	6.13	5.88	6.00
155	NASDAQ	OLED	Tue, Nov 19, 1996	6.25	6.25	5.88	6.13
154	NASDAQ	OLED	Mon, Nov 18, 1996	5.88	6.25	5.88	6.25
153	NASDAQ	OLED	Fri, Nov 15, 1996	6.13	6.13	5.88	6.03
152	NASDAQ	OLED	Thu, Nov 14, 1996	5.88	6.13	5.88	6.13
151	NASDAQ	OLED	Wed, Nov 13, 1996	5.88	6.13	5.88	5.88
150	NASDAQ	OLED	Tue, Nov 12, 1996	6.13	6.13	5.88	6.00
149	NASDAQ	OLED	Mon, Nov 11, 1996	6.13	6.13	5.88	5.88
148	NASDAQ	OLED	Fri, Nov 8, 1996	6.13	6.13	5.75	5.88
147	NASDAQ	OLED	Thu, Nov 7, 1996	6.00	6.13	5.75	6.13
146	NASDAQ	OLED	Wed, Nov 6, 1996	6.13	6.13	5.75	5.75
145	NASDAQ	OLED	Tue, Nov 5, 1996	6.00	6.09	6.00	6.00
144	NASDAQ	OLED	Mon, Nov 4, 1996	6.25	6.50	6.00	6.22
143	NASDAQ	OLED	Fri, Nov 1, 1996	6.13	6.38	6.13	6.38
142	NASDAQ	OLED	Thu, Oct 31, 1996	6.13	6.50	6.13	6.50
141	NASDAQ	OLED	Wed, Oct 30, 1996	6.00	6.50	6.00	6.38
140	NASDAQ	OLED	Tue, Oct 29, 1996	5.63	6.25	5.63	5.97
139	NASDAQ	OLED	Mon, Oct 28, 1996	5.75	5.88	5.63	5.88
138	NASDAQ	OLED	Fri, Oct 25, 1996	5.88	5.88	5.75	5.75
137	NASDAQ	OLED	Thu, Oct 24, 1996	5.75	6.00	5.75	5.75
136	NASDAQ	OLED	Wed, Oct 23, 1996	5.63	6.38	5.63	6.00
135	NASDAQ	OLED	Tue, Oct 22, 1996	5.88	5.88	5.50	5.75
134	NASDAQ	OLED	Mon, Oct 21, 1996	5.88	5.88	5.25	5.88
133	NASDAQ	OLED	Fri, Oct 18, 1996	5.38	5.50	5.25	5.50
132	NASDAQ	OLED	Thu, Oct 17, 1996	5.88	5.88	5.31	5.47
131	NASDAQ	OLED	Wed, Oct 16, 1996	5.88	5.88	5.50	5.50
130	NASDAQ	OLED	Tue, Oct 15, 1996	6.00	6.13	5.38	5.38
129	NASDAQ	OLED	Mon, Oct 14, 1996	5.75	6.25	5.75	5.75
128	NASDAQ	OLED	Fri, Oct 11, 1996	5.75	6.38	5.75	6.38
127	NASDAQ	OLED	Thu, Oct 10, 1996	5.88	6.38	5.75	6.38
126	NASDAQ	OLED	Wed, Oct 9, 1996	6.00	6.50	6.00	6.00
125	NASDAQ	OLED	Tue, Oct 8, 1996	6.50	6.50	6.00	6.50
124	NASDAQ	OLED	Mon, Oct 7, 1996	6.13	6.13	5.88	5.97
123	NASDAQ	OLED	Fri, Oct 4, 1996	6.63	6.63	6.13	6.13
122	NASDAQ	OLED	Thu, Oct 3, 1996	6.38	6.63	6.13	6.13
121	NASDAQ	OLED	Wed, Oct 2, 1996	6.13	6.38	6.00	6.25
120	NASDAQ	OLED	Tue, Oct 1, 1996	6.00	6.38	5.88	6.31
119	NASDAQ	OLED	Mon, Sep 30, 1996	5.75	6.25	5.69	6.00
118	NASDAQ	OLED	Fri, Sep 27, 1996	5.75	5.75	5.00	5.72
117	NASDAQ	OLED	Thu, Sep 26, 1996	5.88	6.00	5.75	5.75
116	NASDAQ	OLED	Wed, Sep 25, 1996	5.63	6.25	5.63	6.25
115	NASDAQ	OLED	Tue, Sep 24, 1996	6.00	6.00	5.38	5.50
114	NASDAQ	OLED	Mon, Sep 23, 1996	5.63	5.63	5.63	5.63
113	NASDAQ	OLED	Fri, Sep 20, 1996	6.00	6.25	5.75	6.00
112	NASDAQ	OLED	Thu, Sep 19, 1996	6.25	6.63	5.50	6.25
111	NASDAQ	OLED	Wed, Sep 18, 1996	6.50	6.75	6.25	6.38
110	NASDAQ	OLED	Tue, Sep 17, 1996	6.50	6.63	6.50	6.63
109	NASDAQ	OLED	Mon, Sep 16, 1996	6.63	6.63	6.50	6.63
108	NASDAQ	OLED	Fri, Sep 13, 1996	6.38	6.75	6.38	6.56
107	NASDAQ	OLED	Thu, Sep 12, 1996	6.38	6.75	6.38	6.47
106	NASDAQ	OLED	Wed, Sep 11, 1996	6.38	6.75	6.38	6.38
105	NASDAQ	OLED	Tue, Sep 10, 1996	6.63	6.63	6.38	6.44
104	NASDAQ	OLED	Mon, Sep 9, 1996	6.38	6.75	6.38	6.47
103	NASDAQ	OLED	Fri, Sep 6, 1996	6.38	6.75	6.38	6.75
102	NASDAQ	OLED	Thu, Sep 5, 1996	6.50	6.75	6.25	6.38
101	NASDAQ	OLED	Wed, Sep 4, 1996	6.38	6.75	6.38	6.50
100	NASDAQ	OLED	Tue, Sep 3, 1996	6.25	6.75	6.25	6.75
99	NASDAQ	OLED	Fri, Aug 30, 1996	6.88	6.88	6.25	6.75
98	NASDAQ	OLED	Thu, Aug 29, 1996	6.75	7.00	6.50	6.69
97	NASDAQ	OLED	Wed, Aug 28, 1996	6.63	6.75	6.25	6.75
96	NASDAQ	OLED	Tue, Aug 27, 1996	6.63	6.63	6.25	6.63
95	NASDAQ	OLED	Mon, Aug 26, 1996	6.25	6.63	6.13	6.50
94	NASDAQ	OLED	Fri, Aug 23, 1996	6.63	6.63	6.34	6.38
93	NASDAQ	OLED	Thu, Aug 22, 1996	6.75	6.75	6.38	6.50
92	NASDAQ	OLED	Wed, Aug 21, 1996	6.75	6.75	6.38	6.38
91	NASDAQ	OLED	Tue, Aug 20, 1996	6.88	6.88	6.25	6.50
90	NASDAQ	OLED	Mon, Aug 19, 1996	6.50	7.00	6.25	6.25
89	NASDAQ	OLED	Fri, Aug 16, 1996	6.50	7.00	6.50	6.63
88	NASDAQ	OLED	Thu, Aug 15, 1996	5.88	6.63	5.88	6.25
87	NASDAQ	OLED	Wed, Aug 14, 1996	6.00	6.63	5.88	6.63
86	NASDAQ	OLED	Tue, Aug 13, 1996	6.00	6.63	5.88	6.00
85	NASDAQ	OLED	Mon, Aug 12, 1996	6.00	6.50	5.69	5.88
84	NASDAQ	OLED	Fri, Aug 9, 1996	6.00	6.00	5.88	5.88
83	NASDAQ	OLED	Thu, Aug 8, 1996	5.50	6.00	5.38	6.00
82	NASDAQ	OLED	Wed, Aug 7, 1996	6.00	6.00	6.00	6.00
81	NASDAQ	OLED	Tue, Aug 6, 1996	6.00	6.00	5.38	5.50
80	NASDAQ	OLED	Mon, Aug 5, 1996	5.75	6.00	5.50	5.53
79	NASDAQ	OLED	Fri, Aug 2, 1996	5.38	5.50	5.25	5.50
78	NASDAQ	OLED	Thu, Aug 1, 1996	5.38	5.38	4.88	5.13
77	NASDAQ	OLED	Wed, Jul 31, 1996	5.38	5.38	4.63	5.38
76	NASDAQ	OLED	Tue, Jul 30, 1996	4.75	5.38	4.63	5.00
75	NASDAQ	OLED	Mon, Jul 29, 1996	5.50	6.00	4.75	5.00
74	NASDAQ	OLED	Fri, Jul 26, 1996	5.50	5.75	5.50	5.50
73	NASDAQ	OLED	Thu, Jul 25, 1996	5.88	6.00	5.50	5.75
72	NASDAQ	OLED	Wed, Jul 24, 1996	5.75	5.75	4.75	5.75
71	NASDAQ	OLED	Tue, Jul 23, 1996	5.88	6.00	5.00	5.00
70	NASDAQ	OLED	Mon, Jul 22, 1996	5.88	6.00	5.38	5.88
69	NASDAQ	OLED	Fri, Jul 19, 1996	6.00	6.00	5.38	5.75
68	NASDAQ	OLED	Thu, Jul 18, 1996	6.50	6.50	5.50	5.75
67	NASDAQ	OLED	Wed, Jul 17, 1996	5.75	6.50	5.75	6.25
66	NASDAQ	OLED	Tue, Jul 16, 1996	6.13	6.13	5.00	5.75
65	NASDAQ	OLED	Mon, Jul 15, 1996	5.63	6.63	5.38	5.50
64	NASDAQ	OLED	Fri, Jul 12, 1996	5.38	6.13	5.38	5.75
63	NASDAQ	OLED	Thu, Jul 11, 1996	5.63	6.13	5.25	5.25
62	NASDAQ	OLED	Wed, Jul 10, 1996	6.50	6.50	5.13	5.63
61	NASDAQ	OLED	Tue, Jul 9, 1996	6.69	7.00	6.25	6.56
60	NASDAQ	OLED	Mon, Jul 8, 1996	7.00	7.00	6.50	6.75
59	NASDAQ	OLED	Fri, Jul 5, 1996	7.00	7.00	6.63	6.63
58	NASDAQ	OLED	Wed, Jul 3, 1996	7.13	7.44	7.00	7.44
57	NASDAQ	OLED	Tue, Jul 2, 1996	8.00	8.00	7.13	7.13
56	NASDAQ	OLED	Mon, Jul 1, 1996	7.13	8.00	7.13	7.88
55	NASDAQ	OLED	Fri, Jun 28, 1996	8.00	8.00	7.25	7.25
54	NASDAQ	OLED	Thu, Jun 27, 1996	7.75	8.00	7.25	8.00
53	NASDAQ	OLED	Wed, Jun 26, 1996	7.75	8.25	6.50	7.25
52	NASDAQ	OLED	Tue, Jun 25, 1996	8.50	8.50	7.75	8.50
51	NASDAQ	OLED	Mon, Jun 24, 1996	8.75	8.75	7.63	7.88
50	NASDAQ	OLED	Fri, Jun 21, 1996	8.13	8.75	8.13	8.50
49	NASDAQ	OLED	Thu, Jun 20, 1996	9.00	9.00	8.13	8.13
48	NASDAQ	OLED	Wed, Jun 19, 1996	8.75	9.25	8.13	9.00
47	NASDAQ	OLED	Tue, Jun 18, 1996	9.88	9.88	8.75	8.75
46	NASDAQ	OLED	Mon, Jun 17, 1996	9.75	10.25	9.00	9.38
45	NASDAQ	OLED	Fri, Jun 14, 1996	9.25	9.75	9.00	9.38
44	NASDAQ	OLED	Thu, Jun 13, 1996	9.75	9.75	9.00	9.50
43	NASDAQ	OLED	Wed, Jun 12, 1996	9.63	9.75	9.00	9.75
42	NASDAQ	OLED	Tue, Jun 11, 1996	9.25	10.50	8.63	9.63
41	NASDAQ	OLED	Mon, Jun 10, 1996	9.50	9.50	8.63	9.25
40	NASDAQ	OLED	Fri, Jun 7, 1996	8.88	9.50	8.50	8.88
39	NASDAQ	OLED	Thu, Jun 6, 1996	9.38	9.75	9.00	9.75
38	NASDAQ	OLED	Wed, Jun 5, 1996	8.06	10.25	7.88	9.50
37	NASDAQ	OLED	Tue, Jun 4, 1996	7.88	8.13	7.50	8.13
36	NASDAQ	OLED	Mon, Jun 3, 1996	7.75	7.88	7.25	7.50
35	NASDAQ	OLED	Fri, May 31, 1996	8.38	8.50	7.75	7.75
34	NASDAQ	OLED	Thu, May 30, 1996	8.00	8.38	7.50	8.38
33	NASDAQ	OLED	Wed, May 29, 1996	7.63	8.00	7.38	7.50
32	NASDAQ	OLED	Tue, May 28, 1996	8.50	8.88	7.50	7.63
31	NASDAQ	OLED	Fri, May 24, 1996	7.38	9.13	7.13	8.50
30	NASDAQ	OLED	Thu, May 23, 1996	7.13	7.94	6.94	7.13
29	NASDAQ	OLED	Wed, May 22, 1996	6.75	7.25	6.63	6.81
28	NASDAQ	OLED	Tue, May 21, 1996	7.00	7.38	6.63	6.75
27	NASDAQ	OLED	Mon, May 20, 1996	7.25	7.25	6.63	7.00
26	NASDAQ	OLED	Fri, May 17, 1996	8.25	8.25	6.44	7.25
25	NASDAQ	OLED	Thu, May 16, 1996	7.00	8.38	6.75	8.25
24	NASDAQ	OLED	Wed, May 15, 1996	5.50	7.00	5.50	7.00
23	NASDAQ	OLED	Tue, May 14, 1996	5.50	5.63	5.25	5.50
22	NASDAQ	OLED	Mon, May 13, 1996	5.63	5.63	5.38	5.38
21	NASDAQ	OLED	Fri, May 10, 1996	5.25	5.63	5.25	5.63
20	NASDAQ	OLED	Thu, May 9, 1996	5.50	5.63	5.25	5.63
19	NASDAQ	OLED	Wed, May 8, 1996	5.25	5.50	5.13	5.38
18	NASDAQ	OLED	Tue, May 7, 1996	5.25	5.75	5.25	5.75
17	NASDAQ	OLED	Mon, May 6, 1996	5.38	5.75	5.25	5.25
16	NASDAQ	OLED	Fri, May 3, 1996	4.94	5.75	4.69	5.50
15	NASDAQ	OLED	Thu, May 2, 1996	4.88	5.00	4.69	4.88
14	NASDAQ	OLED	Wed, May 1, 1996	4.75	5.00	4.50	4.75
13	NASDAQ	OLED	Tue, Apr 30, 1996	4.50	4.75	4.25	4.75
12	NASDAQ	OLED	Mon, Apr 29, 1996	4.50	4.50	4.13	4.25
11	NASDAQ	OLED	Fri, Apr 26, 1996	4.13	4.50	4.13	4.50
10	NASDAQ	OLED	Thu, Apr 25, 1996	4.25	4.25	4.13	4.13
9	NASDAQ	OLED	Wed, Apr 24, 1996	4.13	4.31	4.13	4.13
8	NASDAQ	OLED	Tue, Apr 23, 1996	4.50	4.75	4.00	4.38
7	NASDAQ	OLED	Mon, Apr 22, 1996	4.38	4.75	4.25	4.50
6	NASDAQ	OLED	Fri, Apr 19, 1996	4.50	4.50	4.38	4.38
5	NASDAQ	OLED	Thu, Apr 18, 1996	4.38	4.38	4.38	4.38
4	NASDAQ	OLED	Wed, Apr 17, 1996	4.13	4.63	4.13	4.63
3	NASDAQ	OLED	Tue, Apr 16, 1996	4.38	4.88	4.13	4.38
2	NASDAQ	OLED	Mon, Apr 15, 1996	4.50	5.00	4.50	4.50
1	NASDAQ	OLED	Fri, Apr 12, 1996	4.88	5.13	4.50	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Display Corp NASDAQ:OLED 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